date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,67.85,67.97,67.6,67.67,61300.0,58.3901,58.4933,58.1749,58.2352,61300.0
2005-01-03 10:00:00,67.62,67.62,66.67,66.67,270100.0,58.1921,58.1921,57.3746,57.3746,270100.0
2005-01-03 10:30:00,66.6,66.6,66.19,66.51,97400.0,57.3143,57.3143,56.9615,57.2369,97400.0
2005-01-03 11:00:00,66.55,66.58,66.36,66.58,63400.0,57.2713,57.2971,57.1078,57.2971,63400.0
2005-01-03 11:30:00,66.56,66.72,66.56,66.71,6000.0,57.2799,57.4176,57.2799,57.409,6000.0
2005-01-03 12:00:00,66.63,66.67,66.58,66.59,22900.0,57.3402,57.3746,57.2971,57.3057,22900.0
2005-01-03 12:30:00,66.67,66.75,66.61,66.71,13400.0,57.3746,57.4434,57.3229,57.409,13400.0
2005-01-03 13:00:00,66.7,66.7,66.43,66.43,40500.0,57.4004,57.4004,57.168,57.168,40500.0
2005-01-03 13:30:00,66.45,66.54,66.41,66.48,98000.0,57.1853,57.2627,57.1508,57.2111,98000.0
2005-01-03 14:00:00,66.42,66.61,66.42,66.56,26800.0,57.1594,57.3229,57.1594,57.2799,26800.0
2005-01-03 14:30:00,66.54,66.66,66.5,66.5,226400.0,57.2627,57.366,57.2283,57.2283,226400.0
2005-01-03 15:00:00,66.5,66.58,66.17,66.18,326700.0,57.2283,57.2971,56.9443,56.9529,326700.0
2005-01-03 15:30:00,66.23,66.32,66.05,66.32,91200.0,56.9959,57.0734,56.841,57.0734,91200.0
2005-01-03 16:00:00,66.33,66.45,66.29,66.3,1500.0,57.082,57.1853,57.0476,57.0562,1500.0
2005-01-04 09:30:00,66.5,66.65,65.64,66.36,207300.0,57.2283,57.3574,56.4882,57.1078,207300.0
2005-01-04 10:00:00,66.35,66.45,65.98,65.98,125700.0,57.0992,57.1853,56.7808,56.7808,125700.0
2005-01-04 10:30:00,65.99,66.07,65.63,65.65,173400.0,56.7894,56.8582,56.4796,56.4968,173400.0
2005-01-04 11:00:00,65.65,65.68,65.43,65.67,64300.0,56.4968,56.5226,56.3075,56.514,64300.0
2005-01-04 11:30:00,65.71,65.8,65.53,65.6,112800.0,56.5484,56.6259,56.3935,56.4538,112800.0
2005-01-04 12:00:00,65.59,65.59,65.12,65.12,173600.0,56.4452,56.4452,56.0407,56.0407,173600.0
2005-01-04 12:30:00,65.14,65.31,65.14,65.25,66700.0,56.0579,56.2042,56.0579,56.1526,66700.0
2005-01-04 13:00:00,65.2,65.33,65.17,65.17,53300.0,56.1095,56.2214,56.0837,56.0837,53300.0
2005-01-04 13:30:00,65.17,65.29,65.17,65.23,13400.0,56.0837,56.187,56.0837,56.1353,13400.0
2005-01-04 14:00:00,65.1,65.1,64.62,64.71,115000.0,56.0235,56.0235,55.6104,55.6878,115000.0
2005-01-04 14:30:00,64.7,64.77,64.52,64.64,111700.0,55.6792,55.7395,55.5243,55.6276,111700.0
2005-01-04 15:00:00,64.67,64.9,64.63,64.69,118000.0,55.6534,55.8514,55.619,55.6706,118000.0
2005-01-04 15:30:00,64.6,64.87,64.6,64.76,108400.0,55.5932,55.8255,55.5932,55.7309,108400.0
2005-01-04 16:00:00,64.76,64.76,64.76,64.76,1900.0,55.7309,55.7309,55.7309,55.7309,1900.0
2005-01-05 09:30:00,64.62,64.9,64.3,64.56,104800.0,55.6104,55.8514,55.335,55.5588,104800.0
2005-01-05 10:00:00,64.6,64.92,64.55,64.55,130900.0,55.5932,55.8686,55.5502,55.5502,130900.0
2005-01-05 10:30:00,64.57,64.6,64.35,64.35,47700.0,55.5674,55.5932,55.378,55.378,47700.0
2005-01-05 11:00:00,64.31,64.4,64.12,64.16,56700.0,55.3436,55.4211,55.1801,55.2145,56700.0
2005-01-05 11:30:00,64.14,64.34,64.04,64.05,47100.0,55.1973,55.3694,55.1113,55.1199,47100.0
2005-01-05 12:00:00,64.07,64.07,63.83,63.92,63700.0,55.1371,55.1371,54.9305,55.008,63700.0
2005-01-05 12:30:00,63.94,63.94,63.65,63.78,140700.0,55.0252,55.0252,54.7756,54.8875,140700.0
2005-01-05 13:00:00,63.79,64.34,63.78,64.15,106700.0,54.8961,55.3694,54.8875,55.2059,106700.0
2005-01-05 13:30:00,64.24,64.65,64.24,64.33,120800.0,55.2834,55.6362,55.2834,55.3608,120800.0
2005-01-05 14:00:00,64.3,64.3,64.13,64.26,62400.0,55.335,55.335,55.1887,55.3006,62400.0
2005-01-05 14:30:00,64.26,64.36,64.18,64.18,31000.0,55.3006,55.3866,55.2317,55.2317,31000.0
2005-01-05 15:00:00,64.13,64.29,64.0,64.0,80000.0,55.1887,55.3264,55.0768,55.0768,80000.0
2005-01-05 15:30:00,64.01,64.01,63.61,63.65,266800.0,55.0854,55.0854,54.7412,54.7756,266800.0
2005-01-05 16:00:00,63.74,63.74,63.45,63.47,31900.0,54.8531,54.8531,54.6035,54.6207,31900.0
2005-01-06 09:30:00,63.83,64.2,63.65,64.04,258800.0,54.9305,55.249,54.7756,55.1113,258800.0
2005-01-06 10:00:00,64.04,64.12,63.78,64.03,264000.0,55.1113,55.1801,54.8875,55.1027,264000.0
2005-01-06 10:30:00,64.03,64.06,63.63,63.68,102100.0,55.1027,55.1285,54.7584,54.8015,102100.0
2005-01-06 11:00:00,63.66,64.06,63.57,64.02,74800.0,54.7842,55.1285,54.7068,55.0941,74800.0
2005-01-06 11:30:00,64.04,64.25,64.04,64.09,114600.0,55.1113,55.292,55.1113,55.1543,114600.0
2005-01-06 12:00:00,64.12,64.15,64.05,64.11,49600.0,55.1801,55.2059,55.1199,55.1715,49600.0
2005-01-06 12:30:00,64.1,64.12,63.97,64.0,45700.0,55.1629,55.1801,55.051,55.0768,45700.0
2005-01-06 13:00:00,64.0,64.15,63.91,64.02,43900.0,55.0768,55.2059,54.9994,55.0941,43900.0
2005-01-06 13:30:00,64.02,64.49,64.02,64.4,113400.0,55.0941,55.4985,55.0941,55.4211,113400.0
2005-01-06 14:00:00,64.34,64.37,64.22,64.32,100800.0,55.3694,55.3953,55.2662,55.3522,100800.0
2005-01-06 14:30:00,64.36,64.36,64.18,64.18,81400.0,55.3866,55.3866,55.2317,55.2317,81400.0
2005-01-06 15:00:00,64.16,64.23,63.96,64.02,135700.0,55.2145,55.2748,55.0424,55.0941,135700.0
2005-01-06 15:30:00,64.03,64.22,63.9,63.91,117700.0,55.1027,55.2662,54.9908,54.9994,117700.0
2005-01-06 16:00:00,63.91,63.91,63.82,63.82,3300.0,54.9994,54.9994,54.9219,54.9219,3300.0
2005-01-07 09:30:00,64.05,64.05,63.62,63.63,69800.0,55.1199,55.1199,54.7498,54.7584,69800.0
2005-01-07 10:00:00,63.65,63.9,63.27,63.27,147000.0,54.7756,54.9908,54.4486,54.4486,147000.0
2005-01-07 10:30:00,63.29,63.34,63.05,63.14,60500.0,54.4658,54.5089,54.2593,54.3367,60500.0
2005-01-07 11:00:00,63.16,63.64,63.16,63.64,44000.0,54.354,54.767,54.354,54.767,44000.0
2005-01-07 11:30:00,63.62,63.69,63.47,63.58,24900.0,54.7498,54.8101,54.6207,54.7154,24900.0
2005-01-07 12:00:00,63.58,63.75,63.48,63.73,34000.0,54.7154,54.8617,54.6293,54.8445,34000.0
2005-01-07 12:30:00,63.8,64.01,63.8,63.8,45900.0,54.9047,55.0854,54.9047,54.9047,45900.0
2005-01-07 13:00:00,63.87,63.95,63.59,63.6,28000.0,54.965,55.0338,54.724,54.7326,28000.0
2005-01-07 13:30:00,63.59,63.75,63.58,63.75,35600.0,54.724,54.8617,54.7154,54.8617,35600.0
2005-01-07 14:00:00,63.75,63.81,63.69,63.71,22700.0,54.8617,54.9133,54.8101,54.8273,22700.0
2005-01-07 14:30:00,63.64,63.7,63.53,63.67,29000.0,54.767,54.8187,54.6724,54.7929,29000.0
2005-01-07 15:00:00,63.62,63.71,63.62,63.66,36100.0,54.7498,54.8273,54.7498,54.7842,36100.0
2005-01-07 15:30:00,63.6,63.68,63.2,63.3,37100.0,54.7326,54.8015,54.3884,54.4744,37100.0
2005-01-07 16:00:00,63.2,63.2,63.2,63.2,100.0,54.3884,54.3884,54.3884,54.3884,100.0
2005-01-10 09:30:00,63.15,63.68,63.15,63.62,53800.0,54.3454,54.8015,54.3454,54.7498,53800.0
2005-01-10 10:00:00,63.66,64.05,63.48,64.04,63500.0,54.7842,55.1199,54.6293,55.1113,63500.0
2005-01-10 10:30:00,64.03,64.09,63.9,63.95,91600.0,55.1027,55.1543,54.9908,55.0338,91600.0
2005-01-10 11:00:00,63.95,64.33,63.95,64.2,304900.0,55.0338,55.3608,55.0338,55.249,304900.0
2005-01-10 11:30:00,64.18,64.2,64.06,64.19,108700.0,55.2317,55.249,55.1285,55.2404,108700.0
2005-01-10 12:00:00,64.19,64.26,64.13,64.2,19400.0,55.2404,55.3006,55.1887,55.249,19400.0
2005-01-10 12:30:00,64.19,64.24,64.03,64.1,24300.0,55.2404,55.2834,55.1027,55.1629,24300.0
2005-01-10 13:00:00,64.21,64.49,64.16,64.46,56000.0,55.2576,55.4985,55.2145,55.4727,56000.0
2005-01-10 13:30:00,64.48,64.48,64.33,64.4,23400.0,55.4899,55.4899,55.3608,55.4211,23400.0
2005-01-10 14:00:00,64.35,64.4,64.2,64.29,8500.0,55.378,55.4211,55.249,55.3264,8500.0
2005-01-10 14:30:00,64.29,64.29,64.16,64.24,18100.0,55.3264,55.3264,55.2145,55.2834,18100.0
2005-01-10 15:00:00,64.24,64.29,63.65,63.69,310300.0,55.2834,55.3264,54.7756,54.8101,310300.0
2005-01-10 15:30:00,63.69,63.84,63.51,63.84,723400.0,54.8101,54.9391,54.6552,54.9391,723400.0
2005-01-10 16:00:00,63.8,63.8,63.74,63.74,1500.0,54.9047,54.9047,54.8531,54.8531,1500.0
2005-01-11 09:30:00,63.5,63.52,63.1,63.17,280000.0,54.6466,54.6638,54.3023,54.3626,280000.0
2005-01-11 10:00:00,63.17,63.27,62.84,63.23,80900.0,54.3626,54.4486,54.0786,54.4142,80900.0
2005-01-11 10:30:00,63.2,63.2,63.0,63.11,23300.0,54.3884,54.3884,54.2163,54.3109,23300.0
2005-01-11 11:00:00,63.15,63.23,63.09,63.15,11700.0,54.3454,54.4142,54.2937,54.3454,11700.0
2005-01-11 11:30:00,63.12,63.21,63.09,63.1,42600.0,54.3195,54.397,54.2937,54.3023,42600.0
2005-01-11 12:00:00,63.16,63.16,62.95,62.95,32000.0,54.354,54.354,54.1732,54.1732,32000.0
2005-01-11 12:30:00,62.99,63.07,62.95,62.95,108300.0,54.2077,54.2765,54.1732,54.1732,108300.0
2005-01-11 13:00:00,62.96,62.97,62.76,62.96,52000.0,54.1818,54.1904,54.0097,54.1818,52000.0
2005-01-11 13:30:00,63.05,63.08,62.85,63.05,137000.0,54.2593,54.2851,54.0872,54.2593,137000.0
2005-01-11 14:00:00,63.05,63.41,63.04,63.31,45400.0,54.2593,54.5691,54.2507,54.483,45400.0
2005-01-11 14:30:00,63.3,63.3,63.2,63.25,32100.0,54.4744,54.4744,54.3884,54.4314,32100.0
2005-01-11 15:00:00,63.25,63.37,63.2,63.2,49800.0,54.4314,54.5347,54.3884,54.3884,49800.0
2005-01-11 15:30:00,63.2,63.28,63.02,63.04,110300.0,54.3884,54.4572,54.2335,54.2507,110300.0
2005-01-11 16:00:00,63.05,63.05,63.01,63.02,3200.0,54.2593,54.2593,54.2249,54.2335,3200.0
2005-01-12 09:30:00,63.2,63.32,62.65,62.77,121200.0,54.3884,54.4916,53.9151,54.0183,121200.0
2005-01-12 10:00:00,62.8,62.96,62.55,62.64,154800.0,54.0442,54.1818,53.829,53.9065,154800.0
2005-01-12 10:30:00,62.64,62.66,62.22,62.33,174200.0,53.9065,53.9237,53.545,53.6397,174200.0
2005-01-12 11:00:00,62.35,63.32,62.3,62.49,128700.0,53.6569,54.4916,53.6139,53.7774,128700.0
2005-01-12 11:30:00,62.5,62.85,62.5,62.71,118100.0,53.786,54.0872,53.786,53.9667,118100.0
2005-01-12 12:00:00,62.76,62.85,62.64,62.85,118700.0,54.0097,54.0872,53.9065,54.0872,118700.0
2005-01-12 12:30:00,62.85,62.95,62.75,62.75,150000.0,54.0872,54.1732,54.0011,54.0011,150000.0
2005-01-12 13:00:00,62.75,62.81,62.66,62.67,84500.0,54.0011,54.0528,53.9237,53.9323,84500.0
2005-01-12 13:30:00,62.64,62.69,62.5,62.56,33800.0,53.9065,53.9495,53.786,53.8376,33800.0
2005-01-12 14:00:00,62.57,62.76,62.53,62.75,27400.0,53.8462,54.0097,53.8118,54.0011,27400.0
2005-01-12 14:30:00,62.74,62.74,62.53,62.69,31600.0,53.9925,53.9925,53.8118,53.9495,31600.0
2005-01-12 15:00:00,62.69,62.77,62.62,62.77,34700.0,53.9495,54.0183,53.8892,54.0183,34700.0
2005-01-12 15:30:00,62.77,63.42,62.74,63.37,76900.0,54.0183,54.5777,53.9925,54.5347,76900.0
2005-01-12 16:00:00,63.29,63.34,63.29,63.34,1500.0,54.4658,54.5089,54.4658,54.5089,1500.0
2005-01-13 09:30:00,63.25,63.62,63.0,63.15,96100.0,54.4314,54.7498,54.2163,54.3454,96100.0
2005-01-13 10:00:00,63.22,63.37,63.1,63.18,85600.0,54.4056,54.5347,54.3023,54.3712,85600.0
2005-01-13 10:30:00,63.2,63.4,63.17,63.2,61200.0,54.3884,54.5605,54.3626,54.3884,61200.0
2005-01-13 11:00:00,63.21,63.39,63.18,63.36,19300.0,54.397,54.5519,54.3712,54.5261,19300.0
2005-01-13 11:30:00,63.35,63.35,63.13,63.18,30300.0,54.5175,54.5175,54.3281,54.3712,30300.0
2005-01-13 12:00:00,63.15,63.24,63.15,63.2,14400.0,54.3454,54.4228,54.3454,54.3884,14400.0
2005-01-13 12:30:00,63.25,63.38,63.23,63.36,9100.0,54.4314,54.5433,54.4142,54.5261,9100.0
2005-01-13 13:00:00,63.31,63.35,63.25,63.25,16800.0,54.483,54.5175,54.4314,54.4314,16800.0
2005-01-13 13:30:00,63.3,63.62,63.29,63.62,24500.0,54.4744,54.7498,54.4658,54.7498,24500.0
2005-01-13 14:00:00,63.64,63.66,63.59,63.65,26400.0,54.767,54.7842,54.724,54.7756,26400.0
2005-01-13 14:30:00,63.7,63.7,63.38,63.45,20500.0,54.8187,54.8187,54.5433,54.6035,20500.0
2005-01-13 15:00:00,63.46,63.48,63.01,63.01,40600.0,54.6121,54.6293,54.2249,54.2249,40600.0
2005-01-13 15:30:00,62.97,63.1,62.73,63.0,432900.0,54.1904,54.3023,53.9839,54.2163,432900.0
2005-01-13 16:00:00,63.07,63.07,62.98,62.99,31600.0,54.2765,54.2765,54.1991,54.2077,31600.0
2005-01-14 09:30:00,63.3,63.44,63.18,63.39,92800.0,54.4744,54.5949,54.3712,54.5519,92800.0
2005-01-14 10:00:00,63.39,63.6,63.21,63.57,300900.0,54.5519,54.7326,54.397,54.7068,300900.0
2005-01-14 10:30:00,63.6,63.6,63.28,63.35,264700.0,54.7326,54.7326,54.4572,54.5175,264700.0
2005-01-14 11:00:00,63.37,63.45,63.35,63.42,26600.0,54.5347,54.6035,54.5175,54.5777,26600.0
2005-01-14 11:30:00,63.44,63.44,63.36,63.36,1900.0,54.5949,54.5949,54.5261,54.5261,1900.0
2005-01-14 12:00:00,63.4,63.51,63.38,63.49,20600.0,54.5605,54.6552,54.5433,54.6379,20600.0
2005-01-14 12:30:00,63.53,63.58,63.46,63.46,59100.0,54.6724,54.7154,54.6121,54.6121,59100.0
2005-01-14 13:00:00,63.49,63.52,63.34,63.44,173800.0,54.6379,54.6638,54.5089,54.5949,173800.0
2005-01-14 13:30:00,63.43,63.44,63.36,63.37,68900.0,54.5863,54.5949,54.5261,54.5347,68900.0
2005-01-14 14:00:00,63.37,63.39,63.28,63.34,62200.0,54.5347,54.5519,54.4572,54.5089,62200.0
2005-01-14 14:30:00,63.35,63.52,63.35,63.48,253200.0,54.5175,54.6638,54.5175,54.6293,253200.0
2005-01-14 15:00:00,63.48,63.57,63.42,63.47,89900.0,54.6293,54.7068,54.5777,54.6207,89900.0
2005-01-14 15:30:00,63.49,63.88,63.45,63.8,168800.0,54.6379,54.9736,54.6035,54.9047,168800.0
2005-01-14 16:00:00,63.81,63.81,63.81,63.81,1000.0,54.9133,54.9133,54.9133,54.9133,1000.0
2005-01-18 09:30:00,63.7,63.75,63.39,63.66,139900.0,54.8187,54.8617,54.5519,54.7842,139900.0
2005-01-18 10:00:00,63.72,63.86,63.55,63.85,362200.0,54.8359,54.9564,54.6896,54.9478,362200.0
2005-01-18 10:30:00,63.87,64.22,63.87,64.14,219900.0,54.965,55.2662,54.965,55.1973,219900.0
2005-01-18 11:00:00,64.14,64.16,64.03,64.14,276300.0,55.1973,55.2145,55.1027,55.1973,276300.0
2005-01-18 11:30:00,64.18,64.38,64.16,64.3,33600.0,55.2317,55.4039,55.2145,55.335,33600.0
2005-01-18 12:00:00,64.34,64.51,64.34,64.42,197400.0,55.3694,55.5157,55.3694,55.4383,197400.0
2005-01-18 12:30:00,64.42,64.45,64.3,64.4,224500.0,55.4383,55.4641,55.335,55.4211,224500.0
2005-01-18 13:00:00,64.39,64.43,64.21,64.29,85100.0,55.4125,55.4469,55.2576,55.3264,85100.0
2005-01-18 13:30:00,64.32,64.58,64.3,64.43,413000.0,55.3522,55.576,55.335,55.4469,413000.0
2005-01-18 14:00:00,64.43,64.52,64.43,64.52,95400.0,55.4469,55.5243,55.4469,55.5243,95400.0
2005-01-18 14:30:00,64.53,64.56,64.25,64.37,22200.0,55.5329,55.5588,55.292,55.3953,22200.0
2005-01-18 15:00:00,64.41,64.55,64.26,64.5,51200.0,55.4297,55.5502,55.3006,55.5071,51200.0
2005-01-18 15:30:00,64.44,64.76,64.44,64.66,114600.0,55.4555,55.7309,55.4555,55.6448,114600.0
2005-01-18 16:00:00,64.66,64.66,64.66,64.66,0.0,55.6448,55.6448,55.6448,55.6448,0.0
2005-01-19 09:30:00,64.55,64.67,64.33,64.46,110700.0,55.5502,55.6534,55.3608,55.4727,110700.0
2005-01-19 10:00:00,64.47,64.55,64.35,64.38,90800.0,55.4813,55.5502,55.378,55.4039,90800.0
2005-01-19 10:30:00,64.37,64.4,64.2,64.2,109200.0,55.3953,55.4211,55.249,55.249,109200.0
2005-01-19 11:00:00,64.23,64.28,64.07,64.15,23300.0,55.2748,55.3178,55.1371,55.2059,23300.0
2005-01-19 11:30:00,64.2,64.32,64.18,64.24,121000.0,55.249,55.3522,55.2317,55.2834,121000.0
2005-01-19 12:00:00,64.22,64.25,64.08,64.2,68300.0,55.2662,55.292,55.1457,55.249,68300.0
2005-01-19 12:30:00,64.2,64.34,64.19,64.32,63000.0,55.249,55.3694,55.2404,55.3522,63000.0
2005-01-19 13:00:00,64.33,64.45,64.31,64.37,33800.0,55.3608,55.4641,55.3436,55.3953,33800.0
2005-01-19 13:30:00,64.38,64.38,64.22,64.28,22800.0,55.4039,55.4039,55.2662,55.3178,22800.0
2005-01-19 14:00:00,64.28,64.35,64.2,64.35,40300.0,55.3178,55.378,55.249,55.378,40300.0
2005-01-19 14:30:00,64.38,64.38,64.22,64.28,30800.0,55.4039,55.4039,55.2662,55.3178,30800.0
2005-01-19 15:00:00,64.29,64.3,63.58,63.58,195800.0,55.3264,55.335,54.7154,54.7154,195800.0
2005-01-19 15:30:00,63.56,63.76,63.5,63.62,137200.0,54.6982,54.8703,54.6466,54.7498,137200.0
2005-01-19 16:00:00,63.62,63.62,63.62,63.62,1000.0,54.7498,54.7498,54.7498,54.7498,1000.0
2005-01-20 09:30:00,63.0,63.5,62.9,63.09,147800.0,54.2163,54.6466,54.1302,54.2937,147800.0
2005-01-20 10:00:00,63.09,63.4,63.05,63.17,131300.0,54.2937,54.5605,54.2593,54.3626,131300.0
2005-01-20 10:30:00,63.16,63.33,63.08,63.23,24000.0,54.354,54.5003,54.2851,54.4142,24000.0
2005-01-20 11:00:00,63.23,63.54,63.23,63.41,59100.0,54.4142,54.681,54.4142,54.5691,59100.0
2005-01-20 11:30:00,63.4,63.67,63.39,63.54,17300.0,54.5605,54.7929,54.5519,54.681,17300.0
2005-01-20 12:00:00,63.6,63.6,63.49,63.52,8000.0,54.7326,54.7326,54.6379,54.6638,8000.0
2005-01-20 12:30:00,63.53,63.53,63.35,63.42,20500.0,54.6724,54.6724,54.5175,54.5777,20500.0
2005-01-20 13:00:00,63.42,63.53,63.05,63.16,181400.0,54.5777,54.6724,54.2593,54.354,181400.0
2005-01-20 13:30:00,63.15,63.25,63.09,63.24,8300.0,54.3454,54.4314,54.2937,54.4228,8300.0
2005-01-20 14:00:00,63.26,63.56,63.23,63.39,119700.0,54.44,54.6982,54.4142,54.5519,119700.0
2005-01-20 14:30:00,63.39,63.48,63.31,63.36,67600.0,54.5519,54.6293,54.483,54.5261,67600.0
2005-01-20 15:00:00,63.33,63.39,63.2,63.2,150300.0,54.5003,54.5519,54.3884,54.3884,150300.0
2005-01-20 15:30:00,63.19,63.3,63.0,63.05,104700.0,54.3798,54.4744,54.2163,54.2593,104700.0
2005-01-20 16:00:00,63.01,63.01,63.0,63.0,1700.0,54.2249,54.2249,54.2163,54.2163,1700.0
2005-01-21 09:30:00,63.35,63.4,63.12,63.37,240900.0,54.5175,54.5605,54.3195,54.5347,240900.0
2005-01-21 10:00:00,63.36,63.58,63.17,63.57,96200.0,54.5261,54.7154,54.3626,54.7068,96200.0
2005-01-21 10:30:00,63.58,63.58,63.41,63.41,23400.0,54.7154,54.7154,54.5691,54.5691,23400.0
2005-01-21 11:00:00,63.42,63.67,63.4,63.64,41700.0,54.5777,54.7929,54.5605,54.767,41700.0
2005-01-21 11:30:00,63.64,63.69,63.5,63.55,33800.0,54.767,54.8101,54.6466,54.6896,33800.0
2005-01-21 12:00:00,63.49,63.55,63.45,63.51,8000.0,54.6379,54.6896,54.6035,54.6552,8000.0
2005-01-21 12:30:00,63.5,63.57,63.48,63.48,12700.0,54.6466,54.7068,54.6293,54.6293,12700.0
2005-01-21 13:00:00,63.53,63.53,63.34,63.4,18900.0,54.6724,54.6724,54.5089,54.5605,18900.0
2005-01-21 13:30:00,63.39,63.39,62.99,63.16,92700.0,54.5519,54.5519,54.2077,54.354,92700.0
2005-01-21 14:00:00,63.15,63.34,63.04,63.29,47100.0,54.3454,54.5089,54.2507,54.4658,47100.0
2005-01-21 14:30:00,63.32,63.32,62.89,62.89,58400.0,54.4916,54.4916,54.1216,54.1216,58400.0
2005-01-21 15:00:00,62.91,63.06,62.73,63.02,145500.0,54.1388,54.2679,53.9839,54.2335,145500.0
2005-01-21 15:30:00,63.03,63.06,62.9,62.99,72100.0,54.2421,54.2679,54.1302,54.2077,72100.0
2005-01-21 16:00:00,63.0,63.0,62.9,63.0,2700.0,54.2163,54.2163,54.1302,54.2163,2700.0
2005-01-24 09:30:00,63.05,63.35,62.8,62.83,365000.0,54.2593,54.5175,54.0442,54.07,365000.0
2005-01-24 10:00:00,62.84,62.89,62.56,62.76,125000.0,54.0786,54.1216,53.8376,54.0097,125000.0
2005-01-24 10:30:00,62.73,62.83,62.59,62.65,43900.0,53.9839,54.07,53.8634,53.9151,43900.0
2005-01-24 11:00:00,62.68,62.78,62.56,62.66,72900.0,53.9409,54.0269,53.8376,53.9237,72900.0
2005-01-24 11:30:00,62.7,62.8,62.61,62.68,119800.0,53.9581,54.0442,53.8806,53.9409,119800.0
2005-01-24 12:00:00,62.69,62.73,62.56,62.56,81200.0,53.9495,53.9839,53.8376,53.8376,81200.0
2005-01-24 12:30:00,62.56,62.6,62.49,62.57,87300.0,53.8376,53.872,53.7774,53.8462,87300.0
2005-01-24 13:00:00,62.59,62.86,62.59,62.78,523300.0,53.8634,54.0958,53.8634,54.0269,523300.0
2005-01-24 13:30:00,62.78,62.78,62.58,62.6,33500.0,54.0269,54.0269,53.8548,53.872,33500.0
2005-01-24 14:00:00,62.6,62.72,62.42,62.44,386500.0,53.872,53.9753,53.7171,53.7343,386500.0
2005-01-24 14:30:00,62.41,62.42,62.2,62.2,136000.0,53.7085,53.7171,53.5278,53.5278,136000.0
2005-01-24 15:00:00,62.21,62.3,62.2,62.23,146100.0,53.5364,53.6139,53.5278,53.5536,146100.0
2005-01-24 15:30:00,62.23,62.25,61.98,62.05,219200.0,53.5536,53.5708,53.3385,53.3987,219200.0
2005-01-24 16:00:00,62.05,62.32,62.05,62.2,19200.0,53.3987,53.6311,53.3987,53.5278,19200.0
2005-01-25 09:30:00,62.51,62.93,62.51,62.85,106900.0,53.7946,54.156,53.7946,54.0872,106900.0
2005-01-25 10:00:00,62.88,63.02,62.8,62.97,81900.0,54.113,54.2335,54.0442,54.1904,81900.0
2005-01-25 10:30:00,62.96,63.08,62.85,62.85,20600.0,54.1818,54.2851,54.0872,54.0872,20600.0
2005-01-25 11:00:00,62.87,62.87,62.71,62.78,27100.0,54.1044,54.1044,53.9667,54.0269,27100.0
2005-01-25 11:30:00,62.77,62.78,62.33,62.34,43500.0,54.0183,54.0269,53.6397,53.6483,43500.0
2005-01-25 12:00:00,62.34,62.34,62.12,62.32,77900.0,53.6483,53.6483,53.459,53.6311,77900.0
2005-01-25 12:30:00,62.33,62.41,62.32,62.37,38300.0,53.6397,53.7085,53.6311,53.6741,38300.0
2005-01-25 13:00:00,62.37,62.64,62.34,62.58,156400.0,53.6741,53.9065,53.6483,53.8548,156400.0
2005-01-25 13:30:00,62.58,62.6,62.44,62.5,92600.0,53.8548,53.872,53.7343,53.786,92600.0
2005-01-25 14:00:00,62.45,62.5,62.3,62.3,133000.0,53.7429,53.786,53.6139,53.6139,133000.0
2005-01-25 14:30:00,62.35,62.41,62.29,62.35,112900.0,53.6569,53.7085,53.6053,53.6569,112900.0
2005-01-25 15:00:00,62.36,62.48,62.21,62.26,162100.0,53.6655,53.7688,53.5364,53.5794,162100.0
2005-01-25 15:30:00,62.25,62.37,62.2,62.33,184400.0,53.5708,53.6741,53.5278,53.6397,184400.0
2005-01-25 16:00:00,62.3,62.3,62.3,62.3,1000.0,53.6139,53.6139,53.6139,53.6139,1000.0
2005-01-26 09:30:00,62.85,62.9,62.68,62.88,61000.0,54.0872,54.1302,53.9409,54.113,61000.0
2005-01-26 10:00:00,62.85,63.09,62.85,62.97,147400.0,54.0872,54.2937,54.0872,54.1904,147400.0
2005-01-26 10:30:00,62.85,63.03,62.77,62.94,53400.0,54.0872,54.2421,54.0183,54.1646,53400.0
2005-01-26 11:00:00,62.9,63.0,62.78,62.84,121800.0,54.1302,54.2163,54.0269,54.0786,121800.0
2005-01-26 11:30:00,62.74,62.86,62.65,62.75,100900.0,53.9925,54.0958,53.9151,54.0011,100900.0
2005-01-26 12:00:00,62.79,62.84,62.76,62.77,5000.0,54.0355,54.0786,54.0097,54.0183,5000.0
2005-01-26 12:30:00,62.76,62.87,62.74,62.74,80800.0,54.0097,54.1044,53.9925,53.9925,80800.0
2005-01-26 13:00:00,62.8,62.88,62.8,62.85,22200.0,54.0442,54.113,54.0442,54.0872,22200.0
2005-01-26 13:30:00,62.87,63.15,62.83,63.15,39200.0,54.1044,54.3454,54.07,54.3454,39200.0
2005-01-26 14:00:00,63.2,63.23,63.07,63.15,75000.0,54.3884,54.4142,54.2765,54.3454,75000.0
2005-01-26 14:30:00,63.09,63.24,63.09,63.22,124200.0,54.2937,54.4228,54.2937,54.4056,124200.0
2005-01-26 15:00:00,63.22,63.4,63.05,63.29,110900.0,54.4056,54.5605,54.2593,54.4658,110900.0
2005-01-26 15:30:00,63.38,63.61,63.31,63.49,183600.0,54.5433,54.7412,54.483,54.6379,183600.0
2005-01-26 16:00:00,63.56,63.56,63.56,63.56,400.0,54.6982,54.6982,54.6982,54.6982,400.0
2005-01-27 09:30:00,63.55,63.55,63.34,63.53,94900.0,54.6896,54.6896,54.5089,54.6724,94900.0
2005-01-27 10:00:00,63.48,63.7,63.46,63.61,38700.0,54.6293,54.8187,54.6121,54.7412,38700.0
2005-01-27 10:30:00,63.6,63.89,63.6,63.87,55400.0,54.7326,54.9822,54.7326,54.965,55400.0
2005-01-27 11:00:00,63.96,64.09,63.91,64.0,66100.0,55.0424,55.1543,54.9994,55.0768,66100.0
2005-01-27 11:30:00,64.0,64.16,63.96,64.12,55700.0,55.0768,55.2145,55.0424,55.1801,55700.0
2005-01-27 12:00:00,64.09,64.09,63.85,63.9,71100.0,55.1543,55.1543,54.9478,54.9908,71100.0
2005-01-27 12:30:00,63.86,63.98,63.86,63.92,44100.0,54.9564,55.0596,54.9564,55.008,44100.0
2005-01-27 13:00:00,63.91,63.98,63.76,63.76,23700.0,54.9994,55.0596,54.8703,54.8703,23700.0
2005-01-27 13:30:00,63.74,63.81,63.6,63.66,61400.0,54.8531,54.9133,54.7326,54.7842,61400.0
2005-01-27 14:00:00,63.62,63.69,63.6,63.62,37400.0,54.7498,54.8101,54.7326,54.7498,37400.0
2005-01-27 14:30:00,63.63,63.74,63.44,63.49,163600.0,54.7584,54.8531,54.5949,54.6379,163600.0
2005-01-27 15:00:00,63.49,63.87,63.41,63.87,46100.0,54.6379,54.965,54.5691,54.965,46100.0
2005-01-27 15:30:00,63.79,63.89,63.72,63.76,64500.0,54.8961,54.9822,54.8359,54.8703,64500.0
2005-01-27 16:00:00,63.85,63.85,63.73,63.73,3000.0,54.9478,54.9478,54.8445,54.8445,3000.0
2005-01-28 09:30:00,63.95,63.95,63.55,63.58,83000.0,55.0338,55.0338,54.6896,54.7154,83000.0
2005-01-28 10:00:00,63.6,63.71,63.45,63.69,34300.0,54.7326,54.8273,54.6035,54.8101,34300.0
2005-01-28 10:30:00,63.62,63.73,63.49,63.49,69500.0,54.7498,54.8445,54.6379,54.6379,69500.0
2005-01-28 11:00:00,63.48,63.5,62.93,63.08,174400.0,54.6293,54.6466,54.156,54.2851,174400.0
2005-01-28 11:30:00,63.06,63.15,63.02,63.08,24600.0,54.2679,54.3454,54.2335,54.2851,24600.0
2005-01-28 12:00:00,63.08,63.14,63.08,63.12,31600.0,54.2851,54.3367,54.2851,54.3195,31600.0
2005-01-28 12:30:00,63.12,63.2,63.02,63.05,71600.0,54.3195,54.3884,54.2335,54.2593,71600.0
2005-01-28 13:00:00,63.05,63.17,62.97,63.12,89100.0,54.2593,54.3626,54.1904,54.3195,89100.0
2005-01-28 13:30:00,63.1,63.15,63.0,63.0,41100.0,54.3023,54.3454,54.2163,54.2163,41100.0
2005-01-28 14:00:00,62.99,63.03,62.75,62.88,97300.0,54.2077,54.2421,54.0011,54.113,97300.0
2005-01-28 14:30:00,62.93,63.08,62.86,62.99,117300.0,54.156,54.2851,54.0958,54.2077,117300.0
2005-01-28 15:00:00,62.94,63.05,62.9,62.94,45900.0,54.1646,54.2593,54.1302,54.1646,45900.0
2005-01-28 15:30:00,62.92,63.39,62.91,63.26,212400.0,54.1474,54.5519,54.1388,54.44,212400.0
2005-01-28 16:00:00,63.27,63.67,63.26,63.53,20000.0,54.4486,54.7929,54.44,54.6724,20000.0
2005-01-31 09:30:00,63.34,64.12,63.34,64.1,192500.0,54.5089,55.1801,54.5089,55.1629,192500.0
2005-01-31 10:00:00,64.08,64.22,63.91,64.05,105400.0,55.1457,55.2662,54.9994,55.1199,105400.0
2005-01-31 10:30:00,64.07,64.08,63.95,64.03,38400.0,55.1371,55.1457,55.0338,55.1027,38400.0
2005-01-31 11:00:00,63.97,64.0,63.87,63.99,152300.0,55.051,55.0768,54.965,55.0682,152300.0
2005-01-31 11:30:00,63.97,63.99,63.77,63.98,82200.0,55.051,55.0682,54.8789,55.0596,82200.0
2005-01-31 12:00:00,63.95,64.16,63.91,64.12,37700.0,55.0338,55.2145,54.9994,55.1801,37700.0
2005-01-31 12:30:00,64.12,64.18,64.09,64.17,60000.0,55.1801,55.2317,55.1543,55.2231,60000.0
2005-01-31 13:00:00,64.17,64.18,64.07,64.12,11400.0,55.2231,55.2317,55.1371,55.1801,11400.0
2005-01-31 13:30:00,64.09,64.12,64.0,64.1,59900.0,55.1543,55.1801,55.0768,55.1629,59900.0
2005-01-31 14:00:00,64.08,64.36,64.07,64.16,63600.0,55.1457,55.3866,55.1371,55.2145,63600.0
2005-01-31 14:30:00,64.14,64.43,64.1,64.38,102000.0,55.1973,55.4469,55.1629,55.4039,102000.0
2005-01-31 15:00:00,64.32,64.37,64.11,64.22,74300.0,55.3522,55.3953,55.1715,55.2662,74300.0
2005-01-31 15:30:00,64.23,64.53,64.17,64.38,191000.0,55.2748,55.5329,55.2231,55.4039,191000.0
2005-01-31 16:00:00,64.44,64.44,64.3,64.35,7000.0,55.4555,55.4555,55.335,55.378,7000.0
2005-02-01 09:30:00,64.5,64.55,64.34,64.46,98700.0,55.5071,55.5502,55.3694,55.4727,98700.0
2005-02-01 10:00:00,64.43,64.64,64.36,64.64,88700.0,55.4469,55.6276,55.3866,55.6276,88700.0
2005-02-01 10:30:00,64.63,64.8,64.4,64.73,145200.0,55.619,55.7653,55.4211,55.7051,145200.0
2005-02-01 11:00:00,64.72,64.95,64.72,64.84,128700.0,55.6965,55.8944,55.6965,55.7997,128700.0
2005-02-01 11:30:00,64.83,64.99,64.83,64.89,116000.0,55.7911,55.9288,55.7911,55.8428,116000.0
2005-02-01 12:00:00,64.92,65.02,64.91,64.93,88100.0,55.8686,55.9546,55.86,55.8772,88100.0
2005-02-01 12:30:00,64.96,65.0,64.75,64.8,102900.0,55.903,55.9374,55.7223,55.7653,102900.0
2005-02-01 13:00:00,64.8,64.81,64.65,64.76,53600.0,55.7653,55.7739,55.6362,55.7309,53600.0
2005-02-01 13:30:00,64.74,64.76,64.69,64.76,116200.0,55.7137,55.7309,55.6706,55.7309,116200.0
2005-02-01 14:00:00,64.83,64.88,64.75,64.77,55400.0,55.7911,55.8341,55.7223,55.7395,55400.0
2005-02-01 14:30:00,64.78,64.95,64.75,64.8,207900.0,55.7481,55.8944,55.7223,55.7653,207900.0
2005-02-01 15:00:00,64.79,64.85,64.7,64.73,41200.0,55.7567,55.8083,55.6792,55.7051,41200.0
2005-02-01 15:30:00,64.68,64.98,64.68,64.83,159100.0,55.662,55.9202,55.662,55.7911,159100.0
2005-02-01 16:00:00,64.75,64.85,64.75,64.85,2200.0,55.7223,55.8083,55.7223,55.8083,2200.0
2005-02-02 09:30:00,65.05,65.06,64.83,64.88,146100.0,55.9804,55.9891,55.7911,55.8341,146100.0
2005-02-02 10:00:00,64.9,64.91,64.81,64.91,73500.0,55.8514,55.86,55.7739,55.86,73500.0
2005-02-02 10:30:00,64.9,65.13,64.9,65.1,72900.0,55.8514,56.0493,55.8514,56.0235,72900.0
2005-02-02 11:00:00,65.1,65.1,65.01,65.04,33900.0,56.0235,56.0235,55.946,55.9718,33900.0
2005-02-02 11:30:00,65.03,65.06,65.0,65.04,19800.0,55.9632,55.9891,55.9374,55.9718,19800.0
2005-02-02 12:00:00,65.04,65.07,64.92,64.93,90000.0,55.9718,55.9977,55.8686,55.8772,90000.0
2005-02-02 12:30:00,64.88,64.94,64.88,64.92,126300.0,55.8341,55.8858,55.8341,55.8686,126300.0
2005-02-02 13:00:00,64.93,65.0,64.9,65.0,48000.0,55.8772,55.9374,55.8514,55.9374,48000.0
2005-02-02 13:30:00,65.0,65.02,64.92,64.96,137800.0,55.9374,55.9546,55.8686,55.903,137800.0
2005-02-02 14:00:00,64.97,65.37,64.96,65.31,36700.0,55.9116,56.2558,55.903,56.2042,36700.0
2005-02-02 14:30:00,65.31,65.31,64.95,65.1,211200.0,56.2042,56.2042,55.8944,56.0235,211200.0
2005-02-02 15:00:00,65.1,65.1,64.9,65.0,134800.0,56.0235,56.0235,55.8514,55.9374,134800.0
2005-02-02 15:30:00,64.99,65.26,64.97,65.26,164200.0,55.9288,56.1612,55.9116,56.1612,164200.0
2005-02-02 16:00:00,65.24,65.37,65.18,65.27,10700.0,56.144,56.2558,56.0923,56.1698,10700.0
2005-02-03 09:30:00,65.2,65.2,64.85,65.05,117000.0,56.1095,56.1095,55.8083,55.9804,117000.0
2005-02-03 10:00:00,65.02,65.02,64.75,64.77,52400.0,55.9546,55.9546,55.7223,55.7395,52400.0
2005-02-03 10:30:00,64.73,64.86,64.7,64.7,113500.0,55.7051,55.8169,55.6792,55.6792,113500.0
2005-02-03 11:00:00,64.62,64.67,64.55,64.64,163300.0,55.6104,55.6534,55.5502,55.6276,163300.0
2005-02-03 11:30:00,64.64,64.74,64.64,64.7,69200.0,55.6276,55.7137,55.6276,55.6792,69200.0
2005-02-03 12:00:00,64.7,64.72,64.6,64.7,73600.0,55.6792,55.6965,55.5932,55.6792,73600.0
2005-02-03 12:30:00,64.71,64.73,64.51,64.57,16400.0,55.6878,55.7051,55.5157,55.5674,16400.0
2005-02-03 13:00:00,64.52,64.61,64.52,64.59,16300.0,55.5243,55.6018,55.5243,55.5846,16300.0
2005-02-03 13:30:00,64.68,64.81,64.68,64.81,39400.0,55.662,55.7739,55.662,55.7739,39400.0
2005-02-03 14:00:00,64.8,64.96,64.79,64.79,201600.0,55.7653,55.903,55.7567,55.7567,201600.0
2005-02-03 14:30:00,64.78,64.86,64.72,64.79,64500.0,55.7481,55.8169,55.6965,55.7567,64500.0
2005-02-03 15:00:00,64.81,64.87,64.7,64.85,108500.0,55.7739,55.8255,55.6792,55.8083,108500.0
2005-02-03 15:30:00,64.88,65.03,64.86,65.03,93500.0,55.8341,55.9632,55.8169,55.9632,93500.0
2005-02-03 16:00:00,65.03,65.03,65.03,65.03,0.0,55.9632,55.9632,55.9632,55.9632,0.0
2005-02-04 09:30:00,64.68,65.36,64.65,65.34,791300.0,55.662,56.2472,55.6362,56.23,791300.0
2005-02-04 10:00:00,65.37,65.58,65.37,65.52,191500.0,56.2558,56.4366,56.2558,56.3849,191500.0
2005-02-04 10:30:00,65.58,65.59,65.35,65.44,112900.0,56.4366,56.4452,56.2386,56.3161,112900.0
2005-02-04 11:00:00,65.47,65.52,65.28,65.28,35000.0,56.3419,56.3849,56.1784,56.1784,35000.0
2005-02-04 11:30:00,65.29,65.41,65.28,65.29,22800.0,56.187,56.2903,56.1784,56.187,22800.0
2005-02-04 12:00:00,65.32,65.41,65.32,65.39,14000.0,56.2128,56.2903,56.2128,56.273,14000.0
2005-02-04 12:30:00,65.35,65.5,65.35,65.5,111000.0,56.2386,56.3677,56.2386,56.3677,111000.0
2005-02-04 13:00:00,65.45,65.5,65.4,65.46,14500.0,56.3247,56.3677,56.2816,56.3333,14500.0
2005-02-04 13:30:00,65.46,65.68,65.46,65.62,63900.0,56.3333,56.5226,56.3333,56.471,63900.0
2005-02-04 14:00:00,65.59,65.7,65.58,65.65,144000.0,56.4452,56.5398,56.4366,56.4968,144000.0
2005-02-04 14:30:00,65.67,65.69,65.58,65.65,52800.0,56.514,56.5312,56.4366,56.4968,52800.0
2005-02-04 15:00:00,65.63,65.84,65.63,65.82,140700.0,56.4796,56.6603,56.4796,56.6431,140700.0
2005-02-04 15:30:00,65.82,65.94,65.82,65.91,64100.0,56.6431,56.7464,56.6431,56.7205,64100.0
2005-02-04 16:00:00,65.72,65.8,65.7,65.8,2000.0,56.557,56.6259,56.5398,56.6259,2000.0
2005-02-07 09:30:00,66.05,66.22,65.99,66.21,135900.0,56.841,56.9873,56.7894,56.9787,135900.0
2005-02-07 10:00:00,66.26,66.29,66.13,66.15,52100.0,57.0217,57.0476,56.9099,56.9271,52100.0
2005-02-07 10:30:00,66.12,66.17,66.0,66.14,29300.0,56.9013,56.9443,56.798,56.9185,29300.0
2005-02-07 11:00:00,66.17,66.21,66.11,66.11,42600.0,56.9443,56.9787,56.8927,56.8927,42600.0
2005-02-07 11:30:00,66.09,66.15,66.05,66.05,6000.0,56.8754,56.9271,56.841,56.841,6000.0
2005-02-07 12:00:00,66.01,66.01,65.85,65.89,31900.0,56.8066,56.8066,56.6689,56.7033,31900.0
2005-02-07 12:30:00,65.94,66.0,65.89,65.98,12000.0,56.7464,56.798,56.7033,56.7808,12000.0
2005-02-07 13:00:00,65.98,66.01,65.85,65.9,62900.0,56.7808,56.8066,56.6689,56.7119,62900.0
2005-02-07 13:30:00,65.89,65.97,65.56,65.56,104700.0,56.7033,56.7722,56.4193,56.4193,104700.0
2005-02-07 14:00:00,65.56,65.74,65.55,65.73,17200.0,56.4193,56.5742,56.4107,56.5656,17200.0
2005-02-07 14:30:00,65.72,65.83,65.7,65.79,32800.0,56.557,56.6517,56.5398,56.6173,32800.0
2005-02-07 15:00:00,65.76,65.95,65.74,65.92,26200.0,56.5915,56.755,56.5742,56.7291,26200.0
2005-02-07 15:30:00,65.9,65.9,65.75,65.8,86700.0,56.7119,56.7119,56.5828,56.6259,86700.0
2005-02-07 16:00:00,65.95,65.95,65.95,65.95,1000.0,56.755,56.755,56.755,56.755,1000.0
2005-02-08 09:30:00,65.85,66.09,65.8,66.06,104800.0,56.6689,56.8754,56.6259,56.8496,104800.0
2005-02-08 10:00:00,66.13,66.2,66.08,66.09,150700.0,56.9099,56.9701,56.8668,56.8754,150700.0
2005-02-08 10:30:00,66.15,66.25,66.1,66.1,12400.0,56.9271,57.0131,56.884,56.884,12400.0
2005-02-08 11:00:00,66.1,66.11,66.02,66.07,47500.0,56.884,56.8927,56.8152,56.8582,47500.0
2005-02-08 11:30:00,66.07,66.07,65.92,65.95,15000.0,56.8582,56.8582,56.7291,56.755,15000.0
2005-02-08 12:00:00,65.94,65.94,65.77,65.77,46500.0,56.7464,56.7464,56.6001,56.6001,46500.0
2005-02-08 12:30:00,65.78,65.89,65.78,65.84,18500.0,56.6087,56.7033,56.6087,56.6603,18500.0
2005-02-08 13:00:00,65.83,65.97,65.83,65.97,12100.0,56.6517,56.7722,56.6517,56.7722,12100.0
2005-02-08 13:30:00,66.0,66.0,65.83,65.94,64700.0,56.798,56.798,56.6517,56.7464,64700.0
2005-02-08 14:00:00,65.97,66.03,65.92,65.92,48600.0,56.7722,56.8238,56.7291,56.7291,48600.0
2005-02-08 14:30:00,65.9,66.0,65.89,65.98,81300.0,56.7119,56.798,56.7033,56.7808,81300.0
2005-02-08 15:00:00,66.02,66.09,65.96,66.02,26500.0,56.8152,56.8754,56.7636,56.8152,26500.0
2005-02-08 15:30:00,65.98,66.09,65.98,66.07,31000.0,56.7808,56.8754,56.7808,56.8582,31000.0
2005-02-08 16:00:00,66.05,66.05,65.93,65.93,9200.0,56.841,56.841,56.7378,56.7378,9200.0
2005-02-09 09:30:00,66.0,66.3,65.82,65.86,131200.0,56.798,57.0562,56.6431,56.6775,131200.0
2005-02-09 10:00:00,65.84,65.91,65.29,65.41,130700.0,56.6603,56.7205,56.187,56.2903,130700.0
2005-02-09 10:30:00,65.35,65.35,65.14,65.2,133600.0,56.2386,56.2386,56.0579,56.1095,133600.0
2005-02-09 11:00:00,65.25,65.33,65.25,65.3,59700.0,56.1526,56.2214,56.1526,56.1956,59700.0
2005-02-09 11:30:00,65.25,65.32,65.18,65.23,117000.0,56.1526,56.2128,56.0923,56.1353,117000.0
2005-02-09 12:00:00,65.22,65.31,65.21,65.22,10100.0,56.1267,56.2042,56.1181,56.1267,10100.0
2005-02-09 12:30:00,65.2,65.27,65.2,65.24,8700.0,56.1095,56.1698,56.1095,56.144,8700.0
2005-02-09 13:00:00,65.22,65.31,65.2,65.28,12400.0,56.1267,56.2042,56.1095,56.1784,12400.0
2005-02-09 13:30:00,65.27,65.33,65.19,65.2,38500.0,56.1698,56.2214,56.1009,56.1095,38500.0
2005-02-09 14:00:00,65.22,65.22,64.91,64.97,62200.0,56.1267,56.1267,55.86,55.9116,62200.0
2005-02-09 14:30:00,64.95,65.05,64.95,64.97,48000.0,55.8944,55.9804,55.8944,55.9116,48000.0
2005-02-09 15:00:00,64.98,64.99,64.76,64.85,267000.0,55.9202,55.9288,55.7309,55.8083,267000.0
2005-02-09 15:30:00,64.82,64.87,64.38,64.51,269300.0,55.7825,55.8255,55.4039,55.5157,269300.0
2005-02-09 16:00:00,64.48,64.5,64.36,64.36,11300.0,55.4899,55.5071,55.3866,55.3866,11300.0
2005-02-10 09:30:00,64.5,64.76,64.5,64.58,137800.0,55.5071,55.7309,55.5071,55.576,137800.0
2005-02-10 10:00:00,64.58,64.75,64.53,64.58,91600.0,55.576,55.7223,55.5329,55.576,91600.0
2005-02-10 10:30:00,64.59,64.59,64.12,64.13,404500.0,55.5846,55.5846,55.1801,55.1887,404500.0
2005-02-10 11:00:00,64.15,64.18,64.0,64.08,63500.0,55.2059,55.2317,55.0768,55.1457,63500.0
2005-02-10 11:30:00,64.08,64.44,64.06,64.42,54700.0,55.1457,55.4555,55.1285,55.4383,54700.0
2005-02-10 12:00:00,64.39,64.5,64.27,64.47,142500.0,55.4125,55.5071,55.3092,55.4813,142500.0
2005-02-10 12:30:00,64.52,64.52,64.4,64.4,21100.0,55.5243,55.5243,55.4211,55.4211,21100.0
2005-02-10 13:00:00,64.41,64.53,64.32,64.53,41200.0,55.4297,55.5329,55.3522,55.5329,41200.0
2005-02-10 13:30:00,64.59,64.7,64.58,64.7,19900.0,55.5846,55.6792,55.576,55.6792,19900.0
2005-02-10 14:00:00,64.73,64.79,64.66,64.69,134500.0,55.7051,55.7567,55.6448,55.6706,134500.0
2005-02-10 14:30:00,64.69,64.69,64.42,64.6,67100.0,55.6706,55.6706,55.4383,55.5932,67100.0
2005-02-10 15:00:00,64.59,64.77,64.59,64.72,57100.0,55.5846,55.7395,55.5846,55.6965,57100.0
2005-02-10 15:30:00,64.66,64.72,64.49,64.49,166800.0,55.6448,55.6965,55.4985,55.4985,166800.0
2005-02-10 16:00:00,64.5,64.5,64.4,64.4,23300.0,55.5071,55.5071,55.4211,55.4211,23300.0
2005-02-11 09:30:00,64.4,64.44,64.09,64.13,51200.0,55.4211,55.4555,55.1543,55.1887,51200.0
2005-02-11 10:00:00,64.12,64.33,63.96,64.32,358000.0,55.1801,55.3608,55.0424,55.3522,358000.0
2005-02-11 10:30:00,64.31,64.57,64.31,64.5,32500.0,55.3436,55.5674,55.3436,55.5071,32500.0
2005-02-11 11:00:00,64.53,65.3,64.53,65.3,126000.0,55.5329,56.1956,55.5329,56.1956,126000.0
2005-02-11 11:30:00,65.3,65.38,65.11,65.15,211500.0,56.1956,56.2644,56.0321,56.0665,211500.0
2005-02-11 12:00:00,65.21,65.21,65.03,65.13,25600.0,56.1181,56.1181,55.9632,56.0493,25600.0
2005-02-11 12:30:00,65.1,65.31,65.1,65.3,104000.0,56.0235,56.2042,56.0235,56.1956,104000.0
2005-02-11 13:00:00,65.3,65.31,65.16,65.26,42000.0,56.1956,56.2042,56.0751,56.1612,42000.0
2005-02-11 13:30:00,65.26,65.6,65.23,65.59,36400.0,56.1612,56.4538,56.1353,56.4452,36400.0
2005-02-11 14:00:00,65.54,65.55,65.46,65.46,9200.0,56.4021,56.4107,56.3333,56.3333,9200.0
2005-02-11 14:30:00,65.49,65.59,65.48,65.52,65300.0,56.3591,56.4452,56.3505,56.3849,65300.0
2005-02-11 15:00:00,65.5,65.55,65.37,65.55,43100.0,56.3677,56.4107,56.2558,56.4107,43100.0
2005-02-11 15:30:00,65.53,65.63,65.39,65.49,103800.0,56.3935,56.4796,56.273,56.3591,103800.0
2005-02-11 16:00:00,65.42,65.53,65.42,65.48,24700.0,56.2989,56.3935,56.2989,56.3505,24700.0
2005-02-14 09:30:00,65.4,65.73,65.4,65.58,201900.0,56.2816,56.5656,56.2816,56.4366,201900.0
2005-02-14 10:00:00,65.59,65.66,65.48,65.65,91900.0,56.4452,56.5054,56.3505,56.4968,91900.0
2005-02-14 10:30:00,65.65,65.68,65.45,65.45,81000.0,56.4968,56.5226,56.3247,56.3247,81000.0
2005-02-14 11:00:00,65.48,65.53,65.44,65.5,25900.0,56.3505,56.3935,56.3161,56.3677,25900.0
2005-02-14 11:30:00,65.43,65.6,65.43,65.57,41700.0,56.3075,56.4538,56.3075,56.4279,41700.0
2005-02-14 12:00:00,65.56,65.57,65.5,65.57,23500.0,56.4193,56.4279,56.3677,56.4279,23500.0
2005-02-14 12:30:00,65.56,65.56,65.48,65.5,23300.0,56.4193,56.4193,56.3505,56.3677,23300.0
2005-02-14 13:00:00,65.49,65.53,65.4,65.53,28300.0,56.3591,56.3935,56.2816,56.3935,28300.0
2005-02-14 13:30:00,65.47,65.48,65.25,65.26,56700.0,56.3419,56.3505,56.1526,56.1612,56700.0
2005-02-14 14:00:00,65.2,65.36,65.11,65.35,81200.0,56.1095,56.2472,56.0321,56.2386,81200.0
2005-02-14 14:30:00,65.3,65.42,65.21,65.42,4100.0,56.1956,56.2989,56.1181,56.2989,4100.0
2005-02-14 15:00:00,65.38,65.44,65.34,65.41,380600.0,56.2644,56.3161,56.23,56.2903,380600.0
2005-02-14 15:30:00,65.37,65.56,65.36,65.56,29200.0,56.2558,56.4193,56.2472,56.4193,29200.0
2005-02-14 16:00:00,65.59,65.59,65.54,65.54,2400.0,56.4452,56.4452,56.4021,56.4021,2400.0
2005-02-15 09:30:00,65.54,65.67,65.49,65.66,22200.0,56.4021,56.514,56.3591,56.5054,22200.0
2005-02-15 10:00:00,65.62,65.85,65.55,65.79,91400.0,56.471,56.6689,56.4107,56.6173,91400.0
2005-02-15 10:30:00,65.82,65.99,65.82,65.96,36000.0,56.6431,56.7894,56.6431,56.7636,36000.0
2005-02-15 11:00:00,65.93,66.0,65.92,66.0,89400.0,56.7378,56.798,56.7291,56.798,89400.0
2005-02-15 11:30:00,65.98,65.99,65.9,65.93,40100.0,56.7808,56.7894,56.7119,56.7378,40100.0
2005-02-15 12:00:00,65.93,65.95,65.86,65.91,16900.0,56.7378,56.755,56.6775,56.7205,16900.0
2005-02-15 12:30:00,65.92,65.93,65.83,65.83,55700.0,56.7291,56.7378,56.6517,56.6517,55700.0
2005-02-15 13:00:00,65.81,65.81,65.54,65.54,79800.0,56.6345,56.6345,56.4021,56.4021,79800.0
2005-02-15 13:30:00,65.48,65.48,65.16,65.29,63700.0,56.3505,56.3505,56.0751,56.187,63700.0
2005-02-15 14:00:00,65.29,65.35,65.19,65.23,11800.0,56.187,56.2386,56.1009,56.1353,11800.0
2005-02-15 14:30:00,65.25,65.38,65.22,65.34,50700.0,56.1526,56.2644,56.1267,56.23,50700.0
2005-02-15 15:00:00,65.36,65.4,65.31,65.39,36000.0,56.2472,56.2816,56.2042,56.273,36000.0
2005-02-15 15:30:00,65.39,65.62,65.39,65.48,59500.0,56.273,56.471,56.273,56.3505,59500.0
2005-02-15 16:00:00,65.58,65.58,65.53,65.54,300.0,56.4366,56.4366,56.3935,56.4021,300.0
2005-02-16 09:30:00,65.35,65.38,65.26,65.34,10300.0,56.2386,56.2644,56.1612,56.23,10300.0
2005-02-16 10:00:00,65.29,65.67,65.24,65.62,24200.0,56.187,56.514,56.144,56.471,24200.0
2005-02-16 10:30:00,65.54,65.57,65.34,65.42,14400.0,56.4021,56.4279,56.23,56.2989,14400.0
2005-02-16 11:00:00,65.47,65.57,65.3,65.57,9300.0,56.3419,56.4279,56.1956,56.4279,9300.0
2005-02-16 11:30:00,65.57,65.61,65.52,65.55,37100.0,56.4279,56.4624,56.3849,56.4107,37100.0
2005-02-16 12:00:00,65.56,65.56,65.41,65.53,7800.0,56.4193,56.4193,56.2903,56.3935,7800.0
2005-02-16 12:30:00,65.52,65.65,65.51,65.62,15900.0,56.3849,56.4968,56.3763,56.471,15900.0
2005-02-16 13:00:00,65.6,65.65,65.55,65.56,3100.0,56.4538,56.4968,56.4107,56.4193,3100.0
2005-02-16 13:30:00,65.54,65.65,65.4,65.6,93400.0,56.4021,56.4968,56.2816,56.4538,93400.0
2005-02-16 14:00:00,65.63,65.8,65.6,65.73,24500.0,56.4796,56.6259,56.4538,56.5656,24500.0
2005-02-16 14:30:00,65.75,66.16,65.73,66.16,107300.0,56.5828,56.9357,56.5656,56.9357,107300.0
2005-02-16 15:00:00,66.13,66.17,65.82,65.87,106700.0,56.9099,56.9443,56.6431,56.6861,106700.0
2005-02-16 15:30:00,65.84,65.9,65.73,65.83,136900.0,56.6603,56.7119,56.5656,56.6517,136900.0
2005-02-16 16:00:00,65.76,65.8,65.65,65.75,6400.0,56.5915,56.6259,56.4968,56.5828,6400.0
2005-02-17 09:30:00,66.0,66.09,65.75,66.06,57000.0,56.798,56.8754,56.5828,56.8496,57000.0
2005-02-17 10:00:00,66.05,66.06,65.47,65.5,97400.0,56.841,56.8496,56.3419,56.3677,97400.0
2005-02-17 10:30:00,65.48,65.48,65.15,65.34,64700.0,56.3505,56.3505,56.0665,56.23,64700.0
2005-02-17 11:00:00,65.35,65.47,65.26,65.45,32600.0,56.2386,56.3419,56.1612,56.3247,32600.0
2005-02-17 11:30:00,65.45,65.51,65.33,65.43,60700.0,56.3247,56.3763,56.2214,56.3075,60700.0
2005-02-17 12:00:00,65.45,65.62,65.41,65.57,19700.0,56.3247,56.471,56.2903,56.4279,19700.0
2005-02-17 12:30:00,65.56,65.64,65.53,65.64,18200.0,56.4193,56.4882,56.3935,56.4882,18200.0
2005-02-17 13:00:00,65.66,65.68,65.47,65.47,8700.0,56.5054,56.5226,56.3419,56.3419,8700.0
2005-02-17 13:30:00,65.53,65.53,65.39,65.45,22700.0,56.3935,56.3935,56.273,56.3247,22700.0
2005-02-17 14:00:00,65.42,65.55,65.25,65.52,147200.0,56.2989,56.4107,56.1526,56.3849,147200.0
2005-02-17 14:30:00,65.48,65.48,65.13,65.15,129800.0,56.3505,56.3505,56.0493,56.0665,129800.0
2005-02-17 15:00:00,65.14,65.19,65.05,65.09,191600.0,56.0579,56.1009,55.9804,56.0149,191600.0
2005-02-17 15:30:00,65.05,65.18,64.98,65.04,210500.0,55.9804,56.0923,55.9202,55.9718,210500.0
2005-02-17 16:00:00,65.12,65.12,64.92,65.03,15400.0,56.0407,56.0407,55.8686,55.9632,15400.0
2005-02-18 09:30:00,65.04,65.3,65.03,65.27,297500.0,55.9718,56.1956,55.9632,56.1698,297500.0
2005-02-18 10:00:00,65.26,65.43,65.22,65.28,72300.0,56.1612,56.3075,56.1267,56.1784,72300.0
2005-02-18 10:30:00,65.25,65.32,65.08,65.15,11400.0,56.1526,56.2128,56.0063,56.0665,11400.0
2005-02-18 11:00:00,65.2,65.25,65.15,65.15,17100.0,56.1095,56.1526,56.0665,56.0665,17100.0
2005-02-18 11:30:00,65.15,65.18,64.86,64.94,26800.0,56.0665,56.0923,55.8169,55.8858,26800.0
2005-02-18 12:00:00,64.95,65.07,64.95,64.97,5100.0,55.8944,55.9977,55.8944,55.9116,5100.0
2005-02-18 12:30:00,64.9,65.15,64.81,64.84,41900.0,55.8514,56.0665,55.7739,55.7997,41900.0
2005-02-18 13:00:00,64.85,64.85,64.7,64.79,38400.0,55.8083,55.8083,55.6792,55.7567,38400.0
2005-02-18 13:30:00,64.76,64.8,64.74,64.8,5400.0,55.7309,55.7653,55.7137,55.7653,5400.0
2005-02-18 14:00:00,64.76,64.95,64.76,64.85,10400.0,55.7309,55.8944,55.7309,55.8083,10400.0
2005-02-18 14:30:00,64.87,64.95,64.8,64.92,46500.0,55.8255,55.8944,55.7653,55.8686,46500.0
2005-02-18 15:00:00,64.92,65.01,64.79,64.97,41700.0,55.8686,55.946,55.7567,55.9116,41700.0
2005-02-18 15:30:00,64.97,65.01,64.84,64.84,34700.0,55.9116,55.946,55.7997,55.7997,34700.0
2005-02-18 16:00:00,64.87,64.9,64.85,64.85,5800.0,55.8255,55.8514,55.8083,55.8083,5800.0
2005-02-22 09:30:00,64.45,64.5,64.22,64.49,92200.0,55.4641,55.5071,55.2662,55.4985,92200.0
2005-02-22 10:00:00,64.51,65.07,64.3,64.93,62500.0,55.5157,55.9977,55.335,55.8772,62500.0
2005-02-22 10:30:00,64.93,65.11,64.65,64.67,61900.0,55.8772,56.0321,55.6362,55.6534,61900.0
2005-02-22 11:00:00,64.64,64.75,64.56,64.7,59000.0,55.6276,55.7223,55.5588,55.6792,59000.0
2005-02-22 11:30:00,64.67,64.75,64.59,64.64,44900.0,55.6534,55.7223,55.5846,55.6276,44900.0
2005-02-22 12:00:00,64.67,64.74,64.13,64.24,48700.0,55.6534,55.7137,55.1887,55.2834,48700.0
2005-02-22 12:30:00,64.23,64.28,64.04,64.14,50600.0,55.2748,55.3178,55.1113,55.1973,50600.0
2005-02-22 13:00:00,65.15,65.15,64.1,64.24,56500.0,56.0665,56.0665,55.1629,55.2834,56500.0
2005-02-22 13:30:00,64.23,64.23,64.01,64.06,73300.0,55.2748,55.2748,55.0854,55.1285,73300.0
2005-02-22 14:00:00,64.03,64.03,63.87,63.94,189400.0,55.1027,55.1027,54.965,55.0252,189400.0
2005-02-22 14:30:00,63.94,64.03,63.92,63.92,119800.0,55.0252,55.1027,55.008,55.008,119800.0
2005-02-22 15:00:00,63.93,63.93,63.71,63.71,166700.0,55.0166,55.0166,54.8273,54.8273,166700.0
2005-02-22 15:30:00,63.73,63.88,63.65,63.88,119200.0,54.8445,54.9736,54.7756,54.9736,119200.0
2005-02-22 16:00:00,63.66,63.87,63.65,63.7,12600.0,54.7842,54.965,54.7756,54.8187,12600.0
2005-02-23 09:30:00,63.9,64.18,63.86,64.0,110600.0,54.9908,55.2317,54.9564,55.0768,110600.0
2005-02-23 10:00:00,63.95,64.02,63.74,64.01,221200.0,55.0338,55.0941,54.8531,55.0854,221200.0
2005-02-23 10:30:00,64.01,64.05,63.8,63.87,60400.0,55.0854,55.1199,54.9047,54.965,60400.0
2005-02-23 11:00:00,63.85,64.36,63.85,64.36,59700.0,54.9478,55.3866,54.9478,55.3866,59700.0
2005-02-23 11:30:00,64.3,64.37,64.16,64.24,21300.0,55.335,55.3953,55.2145,55.2834,21300.0
2005-02-23 12:00:00,64.2,64.25,64.17,64.17,58200.0,55.249,55.292,55.2231,55.2231,58200.0
2005-02-23 12:30:00,64.17,64.19,64.1,64.14,14300.0,55.2231,55.2404,55.1629,55.1973,14300.0
2005-02-23 13:00:00,64.16,64.17,63.93,64.02,77200.0,55.2145,55.2231,55.0166,55.0941,77200.0
2005-02-23 13:30:00,64.0,64.08,63.96,64.02,47900.0,55.0768,55.1457,55.0424,55.0941,47900.0
2005-02-23 14:00:00,64.0,64.14,63.78,64.02,172900.0,55.0768,55.1973,54.8875,55.0941,172900.0
2005-02-23 14:30:00,64.0,64.15,63.97,64.0,68300.0,55.0768,55.2059,55.051,55.0768,68300.0
2005-02-23 15:00:00,64.04,64.19,63.96,64.06,200300.0,55.1113,55.2404,55.0424,55.1285,200300.0
2005-02-23 15:30:00,64.07,64.14,63.93,64.01,27500.0,55.1371,55.1973,55.0166,55.0854,27500.0
2005-02-23 16:00:00,63.92,64.04,63.92,64.01,23700.0,55.008,55.1113,55.008,55.0854,23700.0
2005-02-24 09:30:00,63.9,64.11,63.5,63.6,234100.0,54.9908,55.1715,54.6466,54.7326,234100.0
2005-02-24 10:00:00,63.57,63.92,63.44,63.8,78200.0,54.7068,55.008,54.5949,54.9047,78200.0
2005-02-24 10:30:00,63.8,64.08,63.65,63.67,93700.0,54.9047,55.1457,54.7756,54.7929,93700.0
2005-02-24 11:00:00,63.64,63.91,63.6,63.8,166800.0,54.767,54.9994,54.7326,54.9047,166800.0
2005-02-24 11:30:00,63.8,63.89,63.72,63.72,40200.0,54.9047,54.9822,54.8359,54.8359,40200.0
2005-02-24 12:00:00,63.73,63.79,63.67,63.75,39400.0,54.8445,54.8961,54.7929,54.8617,39400.0
2005-02-24 12:30:00,63.78,63.86,63.73,63.76,11000.0,54.8875,54.9564,54.8445,54.8703,11000.0
2005-02-24 13:00:00,63.76,63.96,63.74,63.91,42400.0,54.8703,55.0424,54.8531,54.9994,42400.0
2005-02-24 13:30:00,63.89,64.2,63.87,64.07,31800.0,54.9822,55.249,54.965,55.1371,31800.0
2005-02-24 14:00:00,64.09,64.48,64.06,64.39,162800.0,55.1543,55.4899,55.1285,55.4125,162800.0
2005-02-24 14:30:00,64.4,64.49,64.35,64.42,34500.0,55.4211,55.4985,55.378,55.4383,34500.0
2005-02-24 15:00:00,64.41,64.62,64.4,64.53,44500.0,55.4297,55.6104,55.4211,55.5329,44500.0
2005-02-24 15:30:00,64.53,64.74,64.51,64.7,173400.0,55.5329,55.7137,55.5157,55.6792,173400.0
2005-02-24 16:00:00,64.66,64.74,64.66,64.7,2400.0,55.6448,55.7137,55.6448,55.6792,2400.0
2005-02-25 09:30:00,64.55,64.9,64.55,64.72,129400.0,55.5502,55.8514,55.5502,55.6965,129400.0
2005-02-25 10:00:00,64.67,64.87,64.57,64.85,105900.0,55.6534,55.8255,55.5674,55.8083,105900.0
2005-02-25 10:30:00,64.87,65.03,64.76,65.02,41000.0,55.8255,55.9632,55.7309,55.9546,41000.0
2005-02-25 11:00:00,65.09,65.19,65.02,65.16,40100.0,56.0149,56.1009,55.9546,56.0751,40100.0
2005-02-25 11:30:00,65.2,65.39,65.15,65.32,36100.0,56.1095,56.273,56.0665,56.2128,36100.0
2005-02-25 12:00:00,65.33,65.39,65.27,65.37,50500.0,56.2214,56.273,56.1698,56.2558,50500.0
2005-02-25 12:30:00,65.39,65.46,65.32,65.33,10600.0,56.273,56.3333,56.2128,56.2214,10600.0
2005-02-25 13:00:00,65.32,65.37,65.2,65.2,21600.0,56.2128,56.2558,56.1095,56.1095,21600.0
2005-02-25 13:30:00,65.18,65.31,65.18,65.31,7300.0,56.0923,56.2042,56.0923,56.2042,7300.0
2005-02-25 14:00:00,65.32,65.49,65.28,65.44,28000.0,56.2128,56.3591,56.1784,56.3161,28000.0
2005-02-25 14:30:00,65.44,65.49,65.41,65.43,19000.0,56.3161,56.3591,56.2903,56.3075,19000.0
2005-02-25 15:00:00,65.43,65.59,65.43,65.53,24700.0,56.3075,56.4452,56.3075,56.3935,24700.0
2005-02-25 15:30:00,65.52,65.7,65.48,65.66,51100.0,56.3849,56.5398,56.3505,56.5054,51100.0
2005-02-25 16:00:00,65.75,65.75,65.72,65.72,2500.0,56.5828,56.5828,56.557,56.557,2500.0
2005-02-28 09:30:00,65.6,65.71,65.43,65.55,75800.0,56.4538,56.5484,56.3075,56.4107,75800.0
2005-02-28 10:00:00,65.55,65.6,65.22,65.54,49800.0,56.4107,56.4538,56.1267,56.4021,49800.0
2005-02-28 10:30:00,65.56,65.78,65.56,65.7,118900.0,56.4193,56.6087,56.4193,56.5398,118900.0
2005-02-28 11:00:00,65.71,65.71,65.4,65.46,26200.0,56.5484,56.5484,56.2816,56.3333,26200.0
2005-02-28 11:30:00,65.44,65.59,65.29,65.3,21100.0,56.3161,56.4452,56.187,56.1956,21100.0
2005-02-28 12:00:00,65.28,65.28,64.93,64.95,46600.0,56.1784,56.1784,55.8772,55.8944,46600.0
2005-02-28 12:30:00,64.94,65.12,64.9,65.1,35600.0,55.8858,56.0407,55.8514,56.0235,35600.0
2005-02-28 13:00:00,65.12,65.12,65.0,65.04,27800.0,56.0407,56.0407,55.9374,55.9718,27800.0
2005-02-28 13:30:00,65.04,65.08,64.76,64.81,38600.0,55.9718,56.0063,55.7309,55.7739,38600.0
2005-02-28 14:00:00,64.78,64.9,64.77,64.85,30100.0,55.7481,55.8514,55.7395,55.8083,30100.0
2005-02-28 14:30:00,64.8,65.07,64.8,65.07,28700.0,55.7653,55.9977,55.7653,55.9977,28700.0
2005-02-28 15:00:00,65.08,65.36,64.26,65.21,78500.0,56.0063,56.2472,55.3006,56.1181,78500.0
2005-02-28 15:30:00,65.26,65.46,65.06,65.15,88900.0,56.1612,56.3333,55.9891,56.0665,88900.0
2005-02-28 16:00:00,65.15,65.23,65.15,65.15,1100.0,56.0665,56.1353,56.0665,56.0665,1100.0
2005-03-01 09:30:00,65.53,65.6,65.3,65.48,216800.0,56.3935,56.4538,56.1956,56.3505,216800.0
2005-03-01 10:00:00,65.49,65.75,65.29,65.29,59600.0,56.3591,56.5828,56.187,56.187,59600.0
2005-03-01 10:30:00,65.3,65.53,65.27,65.41,43800.0,56.1956,56.3935,56.1698,56.2903,43800.0
2005-03-01 11:00:00,65.45,65.45,65.17,65.21,45600.0,56.3247,56.3247,56.0837,56.1181,45600.0
2005-03-01 11:30:00,65.23,65.62,65.23,65.58,17100.0,56.1353,56.471,56.1353,56.4366,17100.0
2005-03-01 12:00:00,65.52,65.52,65.43,65.46,22300.0,56.3849,56.3849,56.3075,56.3333,22300.0
2005-03-01 12:30:00,65.42,65.48,65.29,65.45,47000.0,56.2989,56.3505,56.187,56.3247,47000.0
2005-03-01 13:00:00,65.42,65.53,65.3,65.3,18400.0,56.2989,56.3935,56.1956,56.1956,18400.0
2005-03-01 13:30:00,65.34,65.57,65.34,65.53,82700.0,56.23,56.4279,56.23,56.3935,82700.0
2005-03-01 14:00:00,65.56,65.68,65.56,65.57,4800.0,56.4193,56.5226,56.4193,56.4279,4800.0
2005-03-01 14:30:00,65.61,65.64,65.46,65.58,31700.0,56.4624,56.4882,56.3333,56.4366,31700.0
2005-03-01 15:00:00,65.6,65.82,65.56,65.79,47700.0,56.4538,56.6431,56.4193,56.6173,47700.0
2005-03-01 15:30:00,65.83,65.84,65.64,65.64,106000.0,56.6517,56.6603,56.4882,56.4882,106000.0
2005-03-01 16:00:00,65.69,65.7,65.66,65.66,26900.0,56.5312,56.5398,56.5054,56.5054,26900.0
2005-03-02 09:30:00,65.45,65.49,65.25,65.49,52600.0,56.3247,56.3591,56.1526,56.3591,52600.0
2005-03-02 10:00:00,65.53,65.67,65.37,65.65,43300.0,56.3935,56.514,56.2558,56.4968,43300.0
2005-03-02 10:30:00,65.63,65.78,65.49,65.78,24200.0,56.4796,56.6087,56.3591,56.6087,24200.0
2005-03-02 11:00:00,65.87,66.22,65.87,66.12,29500.0,56.6861,56.9873,56.6861,56.9013,29500.0
2005-03-02 11:30:00,66.11,66.14,66.0,66.0,60300.0,56.8927,56.9185,56.798,56.798,60300.0
2005-03-02 12:00:00,65.99,66.08,65.98,66.04,16300.0,56.7894,56.8668,56.7808,56.8324,16300.0
2005-03-02 12:30:00,66.03,66.03,65.92,66.01,20500.0,56.8238,56.8238,56.7291,56.8066,20500.0
2005-03-02 13:00:00,65.98,66.08,65.95,66.08,16300.0,56.7808,56.8668,56.755,56.8668,16300.0
2005-03-02 13:30:00,66.11,66.12,65.75,65.76,23000.0,56.8927,56.9013,56.5828,56.5915,23000.0
2005-03-02 14:00:00,65.83,65.88,65.7,65.86,35600.0,56.6517,56.6947,56.5398,56.6775,35600.0
2005-03-02 14:30:00,65.73,65.73,65.4,65.6,92200.0,56.5656,56.5656,56.2816,56.4538,92200.0
2005-03-02 15:00:00,65.63,65.73,65.6,65.72,34000.0,56.4796,56.5656,56.4538,56.557,34000.0
2005-03-02 15:30:00,65.83,65.83,65.58,65.63,59000.0,56.6517,56.6517,56.4366,56.4796,59000.0
2005-03-02 16:00:00,65.61,65.65,65.57,65.62,3100.0,56.4624,56.4968,56.4279,56.471,3100.0
2005-03-03 09:30:00,65.85,66.03,65.76,65.8,111300.0,56.6689,56.8238,56.5915,56.6259,111300.0
2005-03-03 10:00:00,65.89,66.0,65.61,65.62,44500.0,56.7033,56.798,56.4624,56.471,44500.0
2005-03-03 10:30:00,65.61,65.79,65.56,65.76,24000.0,56.4624,56.6173,56.4193,56.5915,24000.0
2005-03-03 11:00:00,65.74,65.74,65.59,65.64,50000.0,56.5742,56.5742,56.4452,56.4882,50000.0
2005-03-03 11:30:00,65.62,65.67,65.09,65.16,145700.0,56.471,56.514,56.0149,56.0751,145700.0
2005-03-03 12:00:00,65.13,65.25,65.07,65.14,17200.0,56.0493,56.1526,55.9977,56.0579,17200.0
2005-03-03 12:30:00,65.12,65.28,65.12,65.26,16700.0,56.0407,56.1784,56.0407,56.1612,16700.0
2005-03-03 13:00:00,65.29,65.45,65.25,65.27,26900.0,56.187,56.3247,56.1526,56.1698,26900.0
2005-03-03 13:30:00,65.28,65.5,65.26,65.48,11300.0,56.1784,56.3677,56.1612,56.3505,11300.0
2005-03-03 14:00:00,65.44,65.89,65.43,65.8,53400.0,56.3161,56.7033,56.3075,56.6259,53400.0
2005-03-03 14:30:00,65.81,65.82,65.67,65.7,35900.0,56.6345,56.6431,56.514,56.5398,35900.0
2005-03-03 15:00:00,65.7,65.75,65.57,65.66,55100.0,56.5398,56.5828,56.4279,56.5054,55100.0
2005-03-03 15:30:00,65.69,65.7,65.42,65.5,274400.0,56.5312,56.5398,56.2989,56.3677,274400.0
2005-03-03 16:00:00,65.57,65.6,65.5,65.5,63900.0,56.4279,56.4538,56.3677,56.3677,63900.0
2005-03-04 09:30:00,66.12,66.12,65.6,65.84,265900.0,56.9013,56.9013,56.4538,56.6603,265900.0
2005-03-04 10:00:00,65.84,66.13,65.84,65.93,125600.0,56.6603,56.9099,56.6603,56.7378,125600.0
2005-03-04 10:30:00,65.93,66.0,65.68,65.7,143900.0,56.7378,56.798,56.5226,56.5398,143900.0
2005-03-04 11:00:00,65.76,65.86,65.67,65.86,267800.0,56.5915,56.6775,56.514,56.6775,267800.0
2005-03-04 11:30:00,65.86,65.94,65.78,65.89,54900.0,56.6775,56.7464,56.6087,56.7033,54900.0
2005-03-04 12:00:00,65.89,66.0,65.83,65.89,26600.0,56.7033,56.798,56.6517,56.7033,26600.0
2005-03-04 12:30:00,65.88,66.08,65.86,66.03,120200.0,56.6947,56.8668,56.6775,56.8238,120200.0
2005-03-04 13:00:00,66.05,66.13,65.95,65.96,22300.0,56.841,56.9099,56.755,56.7636,22300.0
2005-03-04 13:30:00,65.94,66.23,65.94,66.23,87500.0,56.7464,56.9959,56.7464,56.9959,87500.0
2005-03-04 14:00:00,66.24,66.28,66.07,66.07,250800.0,57.0045,57.039,56.8582,56.8582,250800.0
2005-03-04 14:30:00,66.08,66.17,66.03,66.11,44800.0,56.8668,56.9443,56.8238,56.8927,44800.0
2005-03-04 15:00:00,66.13,66.2,66.1,66.17,63600.0,56.9099,56.9701,56.884,56.9443,63600.0
2005-03-04 15:30:00,66.16,66.16,66.01,66.05,39900.0,56.9357,56.9357,56.8066,56.841,39900.0
2005-03-04 16:00:00,66.03,66.13,66.03,66.13,27000.0,56.8238,56.9099,56.8238,56.9099,27000.0
2005-03-07 09:30:00,66.09,66.29,66.09,66.2,153700.0,56.8754,57.0476,56.8754,56.9701,153700.0
2005-03-07 10:00:00,66.22,66.39,66.2,66.26,217600.0,56.9873,57.1336,56.9701,57.0217,217600.0
2005-03-07 10:30:00,66.32,66.36,66.14,66.21,405100.0,57.0734,57.1078,56.9185,56.9787,405100.0
2005-03-07 11:00:00,66.18,66.38,66.17,66.38,41400.0,56.9529,57.125,56.9443,57.125,41400.0
2005-03-07 11:30:00,66.35,66.42,66.3,66.35,67400.0,57.0992,57.1594,57.0562,57.0992,67400.0
2005-03-07 12:00:00,66.32,66.42,66.32,66.34,101800.0,57.0734,57.1594,57.0734,57.0906,101800.0
2005-03-07 12:30:00,66.37,66.37,66.18,66.21,117800.0,57.1164,57.1164,56.9529,56.9787,117800.0
2005-03-07 13:00:00,66.19,66.26,66.1,66.1,66200.0,56.9615,57.0217,56.884,56.884,66200.0
2005-03-07 13:30:00,66.1,66.33,66.1,66.32,138000.0,56.884,57.082,56.884,57.0734,138000.0
2005-03-07 14:00:00,66.35,66.37,65.94,65.94,127400.0,57.0992,57.1164,56.7464,56.7464,127400.0
2005-03-07 14:30:00,65.99,66.16,65.96,66.07,163200.0,56.7894,56.9357,56.7636,56.8582,163200.0
2005-03-07 15:00:00,66.07,66.13,66.01,66.04,338400.0,56.8582,56.9099,56.8066,56.8324,338400.0
2005-03-07 15:30:00,65.99,66.05,65.85,65.99,707700.0,56.7894,56.841,56.6689,56.7894,707700.0
2005-03-07 16:00:00,65.93,66.0,65.93,66.0,26200.0,56.7378,56.798,56.7378,56.798,26200.0
2005-03-08 09:30:00,65.9,66.15,65.86,65.89,289700.0,56.7119,56.9271,56.6775,56.7033,289700.0
2005-03-08 10:00:00,65.83,65.88,65.6,65.71,221000.0,56.6517,56.6947,56.4538,56.5484,221000.0
2005-03-08 10:30:00,65.7,65.8,65.62,65.67,175800.0,56.5398,56.6259,56.471,56.514,175800.0
2005-03-08 11:00:00,65.67,65.72,65.43,65.43,167800.0,56.514,56.557,56.3075,56.3075,167800.0
2005-03-08 11:30:00,65.46,65.61,65.43,65.53,526200.0,56.3333,56.4624,56.3075,56.3935,526200.0
2005-03-08 12:00:00,65.5,65.6,65.47,65.6,295700.0,56.3677,56.4538,56.3419,56.4538,295700.0
2005-03-08 12:30:00,65.62,65.64,65.51,65.53,275200.0,56.471,56.4882,56.3763,56.3935,275200.0
2005-03-08 13:00:00,65.58,65.77,65.57,65.69,293900.0,56.4366,56.6001,56.4279,56.5312,293900.0
2005-03-08 13:30:00,65.69,65.73,65.5,65.55,208200.0,56.5312,56.5656,56.3677,56.4107,208200.0
2005-03-08 14:00:00,65.5,65.7,65.5,65.62,273100.0,56.3677,56.5398,56.3677,56.471,273100.0
2005-03-08 14:30:00,65.66,65.73,65.54,65.62,231600.0,56.5054,56.5656,56.4021,56.471,231600.0
2005-03-08 15:00:00,65.6,65.63,65.52,65.53,135000.0,56.4538,56.4796,56.3849,56.3935,135000.0
2005-03-08 15:30:00,65.49,65.53,65.26,65.37,266300.0,56.3591,56.3935,56.1612,56.2558,266300.0
2005-03-08 16:00:00,65.36,65.49,65.36,65.36,200100.0,56.2472,56.3591,56.2472,56.2472,200100.0
2005-03-09 09:30:00,65.16,65.27,64.74,64.75,282300.0,56.0751,56.1698,55.7137,55.7223,282300.0
2005-03-09 10:00:00,64.81,64.89,64.7,64.89,131100.0,55.7739,55.8428,55.6792,55.8428,131100.0
2005-03-09 10:30:00,64.89,65.21,64.82,65.1,140700.0,55.8428,56.1181,55.7825,56.0235,140700.0
2005-03-09 11:00:00,65.1,65.27,65.02,65.16,119100.0,56.0235,56.1698,55.9546,56.0751,119100.0
2005-03-09 11:30:00,65.15,65.21,65.09,65.13,56500.0,56.0665,56.1181,56.0149,56.0493,56500.0
2005-03-09 12:00:00,65.13,65.13,64.93,64.93,76700.0,56.0493,56.0493,55.8772,55.8772,76700.0
2005-03-09 12:30:00,64.97,65.03,64.74,64.76,40700.0,55.9116,55.9632,55.7137,55.7309,40700.0
2005-03-09 13:00:00,64.84,64.94,64.82,64.88,71600.0,55.7997,55.8858,55.7825,55.8341,71600.0
2005-03-09 13:30:00,64.85,64.96,64.82,64.96,22800.0,55.8083,55.903,55.7825,55.903,22800.0
2005-03-09 14:00:00,64.99,65.12,64.86,64.96,43000.0,55.9288,56.0407,55.8169,55.903,43000.0
2005-03-09 14:30:00,64.95,65.07,64.95,65.02,26500.0,55.8944,55.9977,55.8944,55.9546,26500.0
2005-03-09 15:00:00,64.99,65.03,64.75,64.97,77100.0,55.9288,55.9632,55.7223,55.9116,77100.0
2005-03-09 15:30:00,64.93,64.93,64.59,64.59,125200.0,55.8772,55.8772,55.5846,55.5846,125200.0
2005-03-09 16:00:00,64.59,64.75,64.59,64.75,1100.0,55.5846,55.7223,55.5846,55.7223,1100.0
2005-03-10 09:30:00,64.52,64.75,64.38,64.54,145100.0,55.5243,55.7223,55.4039,55.5416,145100.0
2005-03-10 10:00:00,64.53,64.6,64.2,64.21,69400.0,55.5329,55.5932,55.249,55.2576,69400.0
2005-03-10 10:30:00,64.2,64.29,64.18,64.23,37700.0,55.249,55.3264,55.2317,55.2748,37700.0
2005-03-10 11:00:00,64.16,64.16,63.83,63.91,94600.0,55.2145,55.2145,54.9305,54.9994,94600.0
2005-03-10 11:30:00,63.93,63.99,63.85,63.97,110000.0,55.0166,55.0682,54.9478,55.051,110000.0
2005-03-10 12:00:00,63.98,64.04,63.98,64.0,43900.0,55.0596,55.1113,55.0596,55.0768,43900.0
2005-03-10 12:30:00,64.0,64.18,63.99,64.18,54500.0,55.0768,55.2317,55.0682,55.2317,54500.0
2005-03-10 13:00:00,64.19,64.26,64.18,64.26,38900.0,55.2404,55.3006,55.2317,55.3006,38900.0
2005-03-10 13:30:00,64.12,64.69,64.12,64.5,78400.0,55.1801,55.6706,55.1801,55.5071,78400.0
2005-03-10 14:00:00,64.49,64.49,64.3,64.32,67900.0,55.4985,55.4985,55.335,55.3522,67900.0
2005-03-10 14:30:00,64.31,64.4,64.14,64.38,29200.0,55.3436,55.4211,55.1973,55.4039,29200.0
2005-03-10 15:00:00,64.29,64.29,64.08,64.17,6400.0,55.3264,55.3264,55.1457,55.2231,6400.0
2005-03-10 15:30:00,64.1,64.16,63.97,64.16,65400.0,55.1629,55.2145,55.051,55.2145,65400.0
2005-03-10 16:00:00,64.13,64.4,64.13,64.3,7300.0,55.1887,55.4211,55.1887,55.335,7300.0
2005-03-11 09:30:00,64.3,64.71,64.2,64.62,75200.0,55.335,55.6878,55.249,55.6104,75200.0
2005-03-11 10:00:00,64.61,64.66,64.36,64.4,13200.0,55.6018,55.6448,55.3866,55.4211,13200.0
2005-03-11 10:30:00,64.28,64.29,64.05,64.05,34700.0,55.3178,55.3264,55.1199,55.1199,34700.0
2005-03-11 11:00:00,64.1,64.23,64.03,64.12,56100.0,55.1629,55.2748,55.1027,55.1801,56100.0
2005-03-11 11:30:00,64.15,64.23,64.1,64.15,15600.0,55.2059,55.2748,55.1629,55.2059,15600.0
2005-03-11 12:00:00,64.15,64.15,64.01,64.14,12000.0,55.2059,55.2059,55.0854,55.1973,12000.0
2005-03-11 12:30:00,64.21,64.29,64.19,64.29,9400.0,55.2576,55.3264,55.2404,55.3264,9400.0
2005-03-11 13:00:00,64.2,64.24,64.18,64.22,1800.0,55.249,55.2834,55.2317,55.2662,1800.0
2005-03-11 13:30:00,64.25,64.25,63.84,63.89,32300.0,55.292,55.292,54.9391,54.9822,32300.0
2005-03-11 14:00:00,63.92,64.07,63.89,63.99,40500.0,55.008,55.1371,54.9822,55.0682,40500.0
2005-03-11 14:30:00,64.0,64.06,63.92,63.92,30400.0,55.0768,55.1285,55.008,55.008,30400.0
2005-03-11 15:00:00,63.88,63.9,63.77,63.88,90800.0,54.9736,54.9908,54.8789,54.9736,90800.0
2005-03-11 15:30:00,63.87,64.07,63.87,64.03,42500.0,54.965,55.1371,54.965,55.1027,42500.0
2005-03-11 16:00:00,64.1,64.13,64.1,64.13,6800.0,55.1629,55.1887,55.1629,55.1887,6800.0
2005-03-14 09:30:00,64.15,64.35,64.15,64.21,121800.0,55.2059,55.378,55.2059,55.2576,121800.0
2005-03-14 10:00:00,64.2,64.29,64.16,64.21,34700.0,55.249,55.3264,55.2145,55.2576,34700.0
2005-03-14 10:30:00,64.29,64.39,64.2,64.2,21300.0,55.3264,55.4125,55.249,55.249,21300.0
2005-03-14 11:00:00,64.32,64.34,64.2,64.24,35400.0,55.3522,55.3694,55.249,55.2834,35400.0
2005-03-14 11:30:00,64.19,64.19,64.11,64.15,23000.0,55.2404,55.2404,55.1715,55.2059,23000.0
2005-03-14 12:00:00,64.18,64.3,64.16,64.27,58800.0,55.2317,55.335,55.2145,55.3092,58800.0
2005-03-14 12:30:00,64.18,64.21,64.08,64.16,44300.0,55.2317,55.2576,55.1457,55.2145,44300.0
2005-03-14 13:00:00,64.1,64.18,63.94,63.94,20000.0,55.1629,55.2317,55.0252,55.0252,20000.0
2005-03-14 13:30:00,63.94,63.99,63.85,63.89,245100.0,55.0252,55.0682,54.9478,54.9822,245100.0
2005-03-14 14:00:00,63.92,63.98,63.91,63.95,27900.0,55.008,55.0596,54.9994,55.0338,27900.0
2005-03-14 14:30:00,63.99,64.05,63.92,63.94,100500.0,55.0682,55.1199,55.008,55.0252,100500.0
2005-03-14 15:00:00,63.99,64.29,63.98,64.29,86100.0,55.0682,55.3264,55.0596,55.3264,86100.0
2005-03-14 15:30:00,64.4,64.4,64.24,64.3,45100.0,55.4211,55.4211,55.2834,55.335,45100.0
2005-03-14 16:00:00,64.41,64.42,64.33,64.33,3500.0,55.4297,55.4383,55.3608,55.3608,3500.0
2005-03-15 09:30:00,65.0,65.0,64.6,64.86,61800.0,55.9374,55.9374,55.5932,55.8169,61800.0
2005-03-15 10:00:00,64.83,64.84,64.58,64.63,43300.0,55.7911,55.7997,55.576,55.619,43300.0
2005-03-15 10:30:00,64.58,64.76,64.56,64.76,21300.0,55.576,55.7309,55.5588,55.7309,21300.0
2005-03-15 11:00:00,64.76,64.77,64.64,64.67,23400.0,55.7309,55.7395,55.6276,55.6534,23400.0
2005-03-15 11:30:00,64.67,64.68,64.45,64.52,5900.0,55.6534,55.662,55.4641,55.5243,5900.0
2005-03-15 12:00:00,64.5,64.5,64.39,64.43,19800.0,55.5071,55.5071,55.4125,55.4469,19800.0
2005-03-15 12:30:00,64.45,64.58,64.44,64.5,109200.0,55.4641,55.576,55.4555,55.5071,109200.0
2005-03-15 13:00:00,64.49,64.5,64.33,64.36,16200.0,55.4985,55.5071,55.3608,55.3866,16200.0
2005-03-15 13:30:00,64.3,64.3,64.07,64.18,25100.0,55.335,55.335,55.1371,55.2317,25100.0
2005-03-15 14:00:00,64.16,64.24,63.99,64.07,19600.0,55.2145,55.2834,55.0682,55.1371,19600.0
2005-03-15 14:30:00,64.05,64.14,63.94,64.09,6700.0,55.1199,55.1973,55.0252,55.1543,6700.0
2005-03-15 15:00:00,64.05,64.12,63.97,64.0,13800.0,55.1199,55.1801,55.051,55.0768,13800.0
2005-03-15 15:30:00,64.0,64.05,63.93,63.99,42100.0,55.0768,55.1199,55.0166,55.0682,42100.0
2005-03-15 16:00:00,64.06,64.15,64.06,64.15,1900.0,55.1285,55.2059,55.1285,55.2059,1900.0
2005-03-16 09:30:00,63.7,63.96,63.69,63.84,85600.0,54.8187,55.0424,54.8101,54.9391,85600.0
2005-03-16 10:00:00,63.8,64.15,63.8,64.08,50100.0,54.9047,55.2059,54.9047,55.1457,50100.0
2005-03-16 10:30:00,64.04,64.04,63.81,63.86,48600.0,55.1113,55.1113,54.9133,54.9564,48600.0
2005-03-16 11:00:00,63.82,63.91,63.67,63.69,27900.0,54.9219,54.9994,54.7929,54.8101,27900.0
2005-03-16 11:30:00,63.73,63.86,63.73,63.83,23100.0,54.8445,54.9564,54.8445,54.9305,23100.0
2005-03-16 12:00:00,63.85,63.87,63.76,63.78,10100.0,54.9478,54.965,54.8703,54.8875,10100.0
2005-03-16 12:30:00,63.78,63.82,63.74,63.82,1500.0,54.8875,54.9219,54.8531,54.9219,1500.0
2005-03-16 13:00:00,63.9,63.9,63.75,63.77,46000.0,54.9908,54.9908,54.8617,54.8789,46000.0
2005-03-16 13:30:00,63.73,63.77,63.55,63.6,19700.0,54.8445,54.8789,54.6896,54.7326,19700.0
2005-03-16 14:00:00,63.53,63.6,63.48,63.52,54600.0,54.6724,54.7326,54.6293,54.6638,54600.0
2005-03-16 14:30:00,63.56,63.64,63.46,63.46,41300.0,54.6982,54.767,54.6121,54.6121,41300.0
2005-03-16 15:00:00,63.49,63.55,63.4,63.43,95200.0,54.6379,54.6896,54.5605,54.5863,95200.0
2005-03-16 15:30:00,63.43,63.5,63.37,63.5,142700.0,54.5863,54.6466,54.5347,54.6466,142700.0
2005-03-16 16:00:00,63.53,63.72,63.53,63.72,7100.0,54.6724,54.8359,54.6724,54.8359,7100.0
2005-03-17 09:30:00,63.5,63.66,63.36,63.36,55200.0,54.6466,54.7842,54.5261,54.5261,55200.0
2005-03-17 10:00:00,63.4,63.67,63.29,63.67,31800.0,54.5605,54.7929,54.4658,54.7929,31800.0
2005-03-17 10:30:00,63.67,63.8,63.57,63.79,15000.0,54.7929,54.9047,54.7068,54.8961,15000.0
2005-03-17 11:00:00,63.77,63.85,63.7,63.74,155700.0,54.8789,54.9478,54.8187,54.8531,155700.0
2005-03-17 11:30:00,63.75,63.75,63.69,63.72,16100.0,54.8617,54.8617,54.8101,54.8359,16100.0
2005-03-17 12:00:00,63.66,63.71,63.62,63.66,9400.0,54.7842,54.8273,54.7498,54.7842,9400.0
2005-03-17 12:30:00,63.73,63.77,63.65,63.69,17100.0,54.8445,54.8789,54.7756,54.8101,17100.0
2005-03-17 13:00:00,63.65,63.67,63.56,63.6,4000.0,54.7756,54.7929,54.6982,54.7326,4000.0
2005-03-17 13:30:00,63.53,63.62,63.49,63.49,6700.0,54.6724,54.7498,54.6379,54.6379,6700.0
2005-03-17 14:00:00,63.5,63.67,63.47,63.67,23400.0,54.6466,54.7929,54.6207,54.7929,23400.0
2005-03-17 14:30:00,63.65,63.77,63.65,63.75,4900.0,54.7756,54.8789,54.7756,54.8617,4900.0
2005-03-17 15:00:00,63.71,63.92,63.71,63.87,26300.0,54.8273,55.008,54.8273,54.965,26300.0
2005-03-17 15:30:00,63.91,63.98,63.68,63.72,69300.0,54.9994,55.0596,54.8015,54.8359,69300.0
2005-03-17 16:00:00,63.72,63.72,63.55,63.68,2400.0,54.8359,54.8359,54.6896,54.8015,2400.0
2005-03-18 09:30:00,63.7,63.7,63.3,63.36,106200.0,54.8187,54.8187,54.4744,54.5261,106200.0
2005-03-18 10:00:00,63.4,63.56,63.36,63.5,90100.0,54.5605,54.6982,54.5261,54.6466,90100.0
2005-03-18 10:30:00,63.5,63.5,63.29,63.34,25700.0,54.6466,54.6466,54.4658,54.5089,25700.0
2005-03-18 11:00:00,63.3,63.45,63.3,63.4,88200.0,54.4744,54.6035,54.4744,54.5605,88200.0
2005-03-18 11:30:00,63.35,63.38,63.31,63.32,21000.0,54.5175,54.5433,54.483,54.4916,21000.0
2005-03-18 12:00:00,63.34,63.4,63.34,63.36,11800.0,54.5089,54.5605,54.5089,54.5261,11800.0
2005-03-18 12:30:00,63.37,63.38,63.24,63.26,176100.0,54.5347,54.5433,54.4228,54.44,176100.0
2005-03-18 13:00:00,63.26,63.26,63.11,63.19,54300.0,54.44,54.44,54.3109,54.3798,54300.0
2005-03-18 13:30:00,63.17,63.23,63.03,63.2,72100.0,54.3626,54.4142,54.2421,54.3884,72100.0
2005-03-18 14:00:00,63.33,63.33,63.14,63.21,21500.0,54.5003,54.5003,54.3367,54.397,21500.0
2005-03-18 14:30:00,63.19,63.44,63.19,63.27,47700.0,54.3798,54.5949,54.3798,54.4486,47700.0
2005-03-18 15:00:00,63.26,63.32,63.1,63.25,25500.0,54.44,54.4916,54.3023,54.4314,25500.0
2005-03-18 15:30:00,63.28,63.59,63.25,63.3,48100.0,54.4572,54.724,54.4314,54.4744,48100.0
2005-03-18 16:00:00,63.25,63.34,63.25,63.25,4800.0,54.4314,54.5089,54.4314,54.4314,4800.0
2005-03-21 09:30:00,62.6,63.97,62.6,63.4,61700.0,53.872,55.051,53.872,54.5605,61700.0
2005-03-21 10:00:00,63.28,63.3,63.1,63.15,28400.0,54.4572,54.4744,54.3023,54.3454,28400.0
2005-03-21 10:30:00,63.13,63.13,63.0,63.1,78000.0,54.3281,54.3281,54.2163,54.3023,78000.0
2005-03-21 11:00:00,63.11,63.11,62.87,63.0,67800.0,54.3109,54.3109,54.1044,54.2163,67800.0
2005-03-21 11:30:00,63.02,63.17,63.02,63.07,49100.0,54.2335,54.3626,54.2335,54.2765,49100.0
2005-03-21 12:00:00,63.1,63.34,63.1,63.31,47100.0,54.3023,54.5089,54.3023,54.483,47100.0
2005-03-21 12:30:00,63.26,63.33,63.25,63.25,82700.0,54.44,54.5003,54.4314,54.4314,82700.0
2005-03-21 13:00:00,63.25,63.28,63.21,63.21,4900.0,54.4314,54.4572,54.397,54.397,4900.0
2005-03-21 13:30:00,63.25,63.35,63.24,63.3,4600.0,54.4314,54.5175,54.4228,54.4744,4600.0
2005-03-21 14:00:00,63.27,63.27,63.1,63.17,15300.0,54.4486,54.4486,54.3023,54.3626,15300.0
2005-03-21 14:30:00,63.24,63.33,63.23,63.33,7400.0,54.4228,54.5003,54.4142,54.5003,7400.0
2005-03-21 15:00:00,63.33,63.52,63.31,63.5,55200.0,54.5003,54.6638,54.483,54.6466,55200.0
2005-03-21 15:30:00,63.52,63.52,63.35,63.41,68900.0,54.6638,54.6638,54.5175,54.5691,68900.0
2005-03-21 16:00:00,63.36,63.56,63.23,63.42,45800.0,54.5261,54.6982,54.4142,54.5777,45800.0
2005-03-22 09:30:00,63.35,63.74,63.35,63.74,100300.0,54.5175,54.8531,54.5175,54.8531,100300.0
2005-03-22 10:00:00,63.73,63.87,63.7,63.79,26200.0,54.8445,54.965,54.8187,54.8961,26200.0
2005-03-22 10:30:00,63.83,63.89,63.79,63.89,21100.0,54.9305,54.9822,54.8961,54.9822,21100.0
2005-03-22 11:00:00,63.88,63.88,63.82,63.83,19400.0,54.9736,54.9736,54.9219,54.9305,19400.0
2005-03-22 11:30:00,63.81,63.9,63.81,63.85,20300.0,54.9133,54.9908,54.9133,54.9478,20300.0
2005-03-22 12:00:00,63.85,63.87,63.8,63.84,24600.0,54.9478,54.965,54.9047,54.9391,24600.0
2005-03-22 12:30:00,63.84,63.85,63.81,63.81,17700.0,54.9391,54.9478,54.9133,54.9133,17700.0
2005-03-22 13:00:00,63.84,63.98,63.84,63.95,15100.0,54.9391,55.0596,54.9391,55.0338,15100.0
2005-03-22 13:30:00,63.9,64.08,63.9,64.06,51500.0,54.9908,55.1457,54.9908,55.1285,51500.0
2005-03-22 14:00:00,64.06,64.18,63.84,63.84,116900.0,55.1285,55.2317,54.9391,54.9391,116900.0
2005-03-22 14:30:00,63.87,63.94,63.31,63.59,169200.0,54.965,55.0252,54.483,54.724,169200.0
2005-03-22 15:00:00,63.59,63.59,63.17,63.29,131200.0,54.724,54.724,54.3626,54.4658,131200.0
2005-03-22 15:30:00,63.27,63.29,63.0,63.07,95000.0,54.4486,54.4658,54.2163,54.2765,95000.0
2005-03-22 16:00:00,63.07,63.07,62.95,63.0,36100.0,54.2765,54.2765,54.1732,54.2163,36100.0
2005-03-23 09:30:00,62.84,62.98,62.74,62.83,105500.0,54.0786,54.1991,53.9925,54.07,105500.0
2005-03-23 10:00:00,62.83,63.04,62.72,62.82,90800.0,54.07,54.2507,53.9753,54.0614,90800.0
2005-03-23 10:30:00,62.85,62.87,62.59,62.8,136300.0,54.0872,54.1044,53.8634,54.0442,136300.0
2005-03-23 11:00:00,62.85,62.92,62.78,62.82,48700.0,54.0872,54.1474,54.0269,54.0614,48700.0
2005-03-23 11:30:00,62.76,62.8,62.65,62.75,17800.0,54.0097,54.0442,53.9151,54.0011,17800.0
2005-03-23 12:00:00,62.74,62.87,62.72,62.79,43500.0,53.9925,54.1044,53.9753,54.0355,43500.0
2005-03-23 12:30:00,62.78,62.86,62.74,62.78,40900.0,54.0269,54.0958,53.9925,54.0269,40900.0
2005-03-23 13:00:00,62.82,62.86,62.74,62.76,68600.0,54.0614,54.0958,53.9925,54.0097,68600.0
2005-03-23 13:30:00,62.75,62.83,62.74,62.79,93400.0,54.0011,54.07,53.9925,54.0355,93400.0
2005-03-23 14:00:00,62.8,62.93,62.79,62.8,52800.0,54.0442,54.156,54.0355,54.0442,52800.0
2005-03-23 14:30:00,62.81,62.81,62.6,62.64,41100.0,54.0528,54.0528,53.872,53.9065,41100.0
2005-03-23 15:00:00,62.65,62.68,62.45,62.59,96700.0,53.9151,53.9409,53.7429,53.8634,96700.0
2005-03-23 15:30:00,62.6,62.7,62.5,62.59,119200.0,53.872,53.9581,53.786,53.8634,119200.0
2005-03-23 16:00:00,62.59,62.59,62.59,62.59,0.0,53.8634,53.8634,53.8634,53.8634,0.0
2005-03-24 09:30:00,62.8,63.07,62.7,63.07,78900.0,54.1265,54.3592,54.0403,54.3592,78900.0
2005-03-24 10:00:00,63.08,63.2,63.04,63.08,111000.0,54.3678,54.4712,54.3333,54.3678,111000.0
2005-03-24 10:30:00,63.1,63.13,63.03,63.11,58100.0,54.3851,54.4109,54.3247,54.3937,58100.0
2005-03-24 11:00:00,63.06,63.06,62.87,62.95,73000.0,54.3506,54.3506,54.1868,54.2558,73000.0
2005-03-24 11:30:00,62.96,63.05,62.95,63.04,105400.0,54.2644,54.342,54.2558,54.3333,105400.0
2005-03-24 12:00:00,63.07,63.13,63.07,63.1,14300.0,54.3592,54.4109,54.3592,54.3851,14300.0
2005-03-24 12:30:00,63.11,63.35,63.11,63.26,39700.0,54.3937,54.6005,54.3937,54.523,39700.0
2005-03-24 13:00:00,63.24,63.25,63.18,63.19,40000.0,54.5057,54.5143,54.454,54.4626,40000.0
2005-03-24 13:30:00,63.18,63.21,63.12,63.13,18400.0,54.454,54.4799,54.4023,54.4109,18400.0
2005-03-24 14:00:00,63.19,63.26,63.17,63.24,65200.0,54.4626,54.523,54.4454,54.5057,65200.0
2005-03-24 14:30:00,63.24,63.24,63.14,63.18,31400.0,54.5057,54.5057,54.4195,54.454,31400.0
2005-03-24 15:00:00,63.18,63.2,62.99,63.09,72300.0,54.454,54.4712,54.2902,54.3764,72300.0
2005-03-24 15:30:00,63.07,63.12,62.85,62.85,226300.0,54.3592,54.4023,54.1696,54.1696,226300.0
2005-03-24 16:00:00,62.85,62.85,62.75,62.75,8400.0,54.1696,54.1696,54.0834,54.0834,8400.0
2005-03-28 09:30:00,62.8,63.24,62.76,63.21,70400.0,54.1265,54.5057,54.092,54.4799,70400.0
2005-03-28 10:00:00,63.21,63.21,63.02,63.1,36800.0,54.4799,54.4799,54.3161,54.3851,36800.0
2005-03-28 10:30:00,63.06,63.14,63.0,63.03,57300.0,54.3506,54.4195,54.2989,54.3247,57300.0
2005-03-28 11:00:00,63.0,63.04,62.98,62.99,41500.0,54.2989,54.3333,54.2816,54.2902,41500.0
2005-03-28 11:30:00,63.04,63.04,62.86,62.89,31600.0,54.3333,54.3333,54.1782,54.2041,31600.0
2005-03-28 12:00:00,62.84,62.87,62.68,62.73,18700.0,54.161,54.1868,54.0231,54.0662,18700.0
2005-03-28 12:30:00,62.74,62.77,62.7,62.73,22800.0,54.0748,54.1006,54.0403,54.0662,22800.0
2005-03-28 13:00:00,62.76,62.86,62.74,62.82,130800.0,54.092,54.1782,54.0748,54.1437,130800.0
2005-03-28 13:30:00,62.89,62.95,62.88,62.91,41300.0,54.2041,54.2558,54.1954,54.2213,41300.0
2005-03-28 14:00:00,62.85,62.89,62.77,62.89,20600.0,54.1696,54.2041,54.1006,54.2041,20600.0
2005-03-28 14:30:00,62.9,62.97,62.83,62.92,129000.0,54.2127,54.273,54.1523,54.2299,129000.0
2005-03-28 15:00:00,62.93,62.95,62.81,62.81,35400.0,54.2385,54.2558,54.1351,54.1351,35400.0
2005-03-28 15:30:00,62.85,62.92,62.72,62.72,179300.0,54.1696,54.2299,54.0575,54.0575,179300.0
2005-03-28 16:00:00,62.8,62.8,62.75,62.75,1500.0,54.1265,54.1265,54.0834,54.0834,1500.0
2005-03-29 09:30:00,62.75,62.79,62.63,62.7,117400.0,54.0834,54.1179,53.98,54.0403,117400.0
2005-03-29 10:00:00,62.68,63.04,62.65,63.03,192500.0,54.0231,54.3333,53.9972,54.3247,192500.0
2005-03-29 10:30:00,63.03,63.26,62.99,63.1,475800.0,54.3247,54.523,54.2902,54.3851,475800.0
2005-03-29 11:00:00,63.05,63.09,62.95,62.97,28900.0,54.342,54.3764,54.2558,54.273,28900.0
2005-03-29 11:30:00,62.98,63.0,62.86,62.95,4700.0,54.2816,54.2989,54.1782,54.2558,4700.0
2005-03-29 12:00:00,62.88,62.88,62.78,62.78,5000.0,54.1954,54.1954,54.1092,54.1092,5000.0
2005-03-29 12:30:00,62.71,62.77,62.48,62.55,8400.0,54.0489,54.1006,53.8507,53.911,8400.0
2005-03-29 13:00:00,62.55,62.55,62.18,62.21,71800.0,53.911,53.911,53.5921,53.618,71800.0
2005-03-29 13:30:00,62.2,62.25,62.15,62.2,83400.0,53.6094,53.6524,53.5663,53.6094,83400.0
2005-03-29 14:00:00,62.18,62.18,61.83,61.89,123400.0,53.5921,53.5921,53.2905,53.3422,123400.0
2005-03-29 14:30:00,61.89,61.93,61.68,61.88,257400.0,53.3422,53.3766,53.1612,53.3336,257400.0
2005-03-29 15:00:00,61.84,61.9,61.65,61.67,86300.0,53.2991,53.3508,53.1353,53.1526,86300.0
2005-03-29 15:30:00,61.67,61.75,61.48,61.7,197300.0,53.1526,53.2215,52.9888,53.1784,197300.0
2005-03-29 16:00:00,61.7,61.9,61.7,61.75,1000.0,53.1784,53.3508,53.1784,53.2215,1000.0
2005-03-30 09:30:00,62.1,62.25,61.5,62.0,127000.0,53.5232,53.6524,53.006,53.437,127000.0
2005-03-30 10:00:00,61.98,62.18,61.98,62.14,56600.0,53.4197,53.5921,53.4197,53.5576,56600.0
2005-03-30 10:30:00,62.22,62.37,62.21,62.29,34400.0,53.6266,53.7559,53.618,53.6869,34400.0
2005-03-30 11:00:00,60.32,62.3,60.32,62.16,41100.0,51.989,53.6955,51.989,53.5749,41100.0
2005-03-30 11:30:00,62.16,62.45,62.15,62.42,62500.0,53.5749,53.8248,53.5663,53.799,62500.0
2005-03-30 12:00:00,62.4,62.47,6.41,62.43,213300.0,53.7817,53.8421,5.5247,53.8076,213300.0
2005-03-30 12:30:00,62.49,62.57,62.49,62.5,16200.0,53.8593,53.9283,53.8593,53.8679,16200.0
2005-03-30 13:00:00,62.48,62.48,62.37,62.44,21100.0,53.8507,53.8507,53.7559,53.8162,21100.0
2005-03-30 13:30:00,62.47,62.5,62.35,62.46,50700.0,53.8421,53.8679,53.7386,53.8334,50700.0
2005-03-30 14:00:00,62.48,62.56,62.28,62.34,39100.0,53.8507,53.9196,53.6783,53.73,39100.0
2005-03-30 14:30:00,62.39,62.45,62.32,62.4,26600.0,53.7731,53.8248,53.7128,53.7817,26600.0
2005-03-30 15:00:00,62.35,62.5,62.32,62.5,120200.0,53.7386,53.8679,53.7128,53.8679,120200.0
2005-03-30 15:30:00,62.5,62.75,62.5,62.64,75600.0,53.8679,54.0834,53.8679,53.9886,75600.0
2005-03-30 16:00:00,62.57,62.68,62.57,62.68,2100.0,53.9283,54.0231,53.9283,54.0231,2100.0
2005-03-31 09:30:00,62.7,62.76,62.48,62.63,72200.0,54.0403,54.092,53.8507,53.98,72200.0
2005-03-31 10:00:00,62.6,62.6,62.39,62.5,83600.0,53.9541,53.9541,53.7731,53.8679,83600.0
2005-03-31 10:30:00,62.6,62.6,62.45,62.45,53200.0,53.9541,53.9541,53.8248,53.8248,53200.0
2005-03-31 11:00:00,62.45,62.67,62.45,62.6,52600.0,53.8248,54.0144,53.8248,53.9541,52600.0
2005-03-31 11:30:00,62.6,62.65,62.52,62.58,12700.0,53.9541,53.9972,53.8852,53.9369,12700.0
2005-03-31 12:00:00,62.58,62.59,62.42,62.56,79300.0,53.9369,53.9455,53.799,53.9196,79300.0
2005-03-31 12:30:00,62.56,62.65,62.56,62.63,679800.0,53.9196,53.9972,53.9196,53.98,679800.0
2005-03-31 13:00:00,62.59,62.63,62.51,62.53,54300.0,53.9455,53.98,53.8765,53.8938,54300.0
2005-03-31 13:30:00,62.65,62.66,62.54,62.54,6800.0,53.9972,54.0058,53.9024,53.9024,6800.0
2005-03-31 14:00:00,62.5,62.53,62.36,62.45,4300.0,53.8679,53.8938,53.7473,53.8248,4300.0
2005-03-31 14:30:00,62.53,62.69,62.53,62.58,10500.0,53.8938,54.0317,53.8938,53.9369,10500.0
2005-03-31 15:00:00,62.51,62.56,62.45,62.49,17200.0,53.8765,53.9196,53.8248,53.8593,17200.0
2005-03-31 15:30:00,62.49,62.57,62.31,62.57,36900.0,53.8593,53.9283,53.7042,53.9283,36900.0
2005-03-31 16:00:00,62.51,62.6,62.51,62.55,25200.0,53.8765,53.9541,53.8765,53.911,25200.0
2005-04-01 09:30:00,63.15,63.49,63.12,63.32,316700.0,54.4281,54.7212,54.4023,54.5747,316700.0
2005-04-01 10:00:00,63.39,63.39,62.34,62.36,356500.0,54.635,54.635,53.73,53.7473,356500.0
2005-04-01 10:30:00,62.38,62.53,62.14,62.17,85600.0,53.7645,53.8938,53.5576,53.5835,85600.0
2005-04-01 11:00:00,62.16,62.28,62.02,62.18,141800.0,53.5749,53.6783,53.4542,53.5921,141800.0
2005-04-01 11:30:00,62.22,62.36,62.22,62.26,231300.0,53.6266,53.7473,53.6266,53.6611,231300.0
2005-04-01 12:00:00,62.25,62.25,61.97,61.97,88300.0,53.6524,53.6524,53.4111,53.4111,88300.0
2005-04-01 12:30:00,61.96,62.13,61.96,62.02,41600.0,53.4025,53.549,53.4025,53.4542,41600.0
2005-04-01 13:00:00,61.98,62.14,61.98,62.04,34200.0,53.4197,53.5576,53.4197,53.4715,34200.0
2005-04-01 13:30:00,62.02,62.15,61.98,62.02,40400.0,53.4542,53.5663,53.4197,53.4542,40400.0
2005-04-01 14:00:00,61.98,62.13,61.95,62.11,17000.0,53.4197,53.549,53.3939,53.5318,17000.0
2005-04-01 14:30:00,62.06,62.16,62.06,62.08,25100.0,53.4887,53.5749,53.4887,53.5059,25100.0
2005-04-01 15:00:00,62.11,62.24,62.06,62.1,56200.0,53.5318,53.6438,53.4887,53.5232,56200.0
2005-04-01 15:30:00,62.1,62.33,62.1,62.27,61800.0,53.5232,53.7214,53.5232,53.6697,61800.0
2005-04-01 16:00:00,62.19,62.33,62.19,62.27,300.0,53.6007,53.7214,53.6007,53.6697,300.0
2005-04-04 09:30:00,62.25,62.25,62.08,62.1,89000.0,53.6524,53.6524,53.5059,53.5232,89000.0
2005-04-04 10:00:00,62.06,62.08,61.7,61.72,58000.0,53.4887,53.5059,53.1784,53.1956,58000.0
2005-04-04 10:30:00,61.72,62.05,61.72,62.01,149900.0,53.1956,53.4801,53.1956,53.4456,149900.0
2005-04-04 11:00:00,62.0,62.13,61.95,61.95,49900.0,53.437,53.549,53.3939,53.3939,49900.0
2005-04-04 11:30:00,61.95,61.99,61.89,61.92,24000.0,53.3939,53.4284,53.3422,53.368,24000.0
2005-04-04 12:00:00,61.93,61.95,61.83,61.9,7700.0,53.3766,53.3939,53.2905,53.3508,7700.0
2005-04-04 12:30:00,61.92,61.96,61.86,61.92,5600.0,53.368,53.4025,53.3163,53.368,5600.0
2005-04-04 13:00:00,61.91,61.93,61.78,61.83,41000.0,53.3594,53.3766,53.2474,53.2905,41000.0
2005-04-04 13:30:00,61.84,62.17,61.82,62.16,67800.0,53.2991,53.5835,53.2818,53.5749,67800.0
2005-04-04 14:00:00,62.18,62.36,62.18,62.33,64300.0,53.5921,53.7473,53.5921,53.7214,64300.0
2005-04-04 14:30:00,62.36,62.47,62.24,62.47,128300.0,53.7473,53.8421,53.6438,53.8421,128300.0
2005-04-04 15:00:00,62.46,62.68,62.4,62.65,79000.0,53.8334,54.0231,53.7817,53.9972,79000.0
2005-04-04 15:30:00,62.64,62.73,62.56,62.63,44800.0,53.9886,54.0662,53.9196,53.98,44800.0
2005-04-04 16:00:00,62.65,62.65,62.54,62.54,200.0,53.9972,53.9972,53.9024,53.9024,200.0
2005-04-05 09:30:00,62.5,62.88,62.5,62.84,98900.0,53.8679,54.1954,53.8679,54.161,98900.0
2005-04-05 10:00:00,62.85,62.87,62.66,62.71,54400.0,54.1696,54.1868,54.0058,54.0489,54400.0
2005-04-05 10:30:00,62.73,62.86,62.63,62.68,46500.0,54.0662,54.1782,53.98,54.0231,46500.0
2005-04-05 11:00:00,62.68,62.69,62.45,62.48,23800.0,54.0231,54.0317,53.8248,53.8507,23800.0
2005-04-05 11:30:00,62.49,62.6,62.41,62.46,36500.0,53.8593,53.9541,53.7904,53.8334,36500.0
2005-04-05 12:00:00,62.43,62.59,62.41,62.59,35900.0,53.8076,53.9455,53.7904,53.9455,35900.0
2005-04-05 12:30:00,62.58,62.71,62.58,62.65,118800.0,53.9369,54.0489,53.9369,53.9972,118800.0
2005-04-05 13:00:00,62.65,62.74,62.64,62.65,19900.0,53.9972,54.0748,53.9886,53.9972,19900.0
2005-04-05 13:30:00,62.64,62.75,62.57,62.75,34000.0,53.9886,54.0834,53.9283,54.0834,34000.0
2005-04-05 14:00:00,62.77,62.77,62.44,62.6,50300.0,54.1006,54.1006,53.8162,53.9541,50300.0
2005-04-05 14:30:00,62.65,62.66,62.57,62.58,9700.0,53.9972,54.0058,53.9283,53.9369,9700.0
2005-04-05 15:00:00,62.57,62.66,62.54,62.62,48900.0,53.9283,54.0058,53.9024,53.9713,48900.0
2005-04-05 15:30:00,62.62,62.71,62.62,62.71,64100.0,53.9713,54.0489,53.9713,54.0489,64100.0
2005-04-05 16:00:00,62.7,62.8,62.68,62.75,17300.0,54.0403,54.1265,54.0231,54.0834,17300.0
2005-04-06 09:30:00,63.0,63.11,62.89,63.07,203700.0,54.2989,54.3937,54.2041,54.3592,203700.0
2005-04-06 10:00:00,63.05,63.19,63.05,63.14,154000.0,54.342,54.4626,54.342,54.4195,154000.0
2005-04-06 10:30:00,63.16,63.29,63.04,63.28,24000.0,54.4368,54.5488,54.3333,54.5402,24000.0
2005-04-06 11:00:00,63.29,63.44,63.27,63.38,33800.0,54.5488,54.6781,54.5316,54.6264,33800.0
2005-04-06 11:30:00,63.42,63.45,63.32,63.34,49800.0,54.6609,54.6867,54.5747,54.5919,49800.0
2005-04-06 12:00:00,63.34,63.34,63.24,63.29,37400.0,54.5919,54.5919,54.5057,54.5488,37400.0
2005-04-06 12:30:00,63.28,63.34,63.2,63.2,44600.0,54.5402,54.5919,54.4712,54.4712,44600.0
2005-04-06 13:00:00,63.24,63.25,63.14,63.16,39800.0,54.5057,54.5143,54.4195,54.4368,39800.0
2005-04-06 13:30:00,63.15,63.16,62.89,62.89,47600.0,54.4281,54.4368,54.2041,54.2041,47600.0
2005-04-06 14:00:00,62.98,63.14,62.98,63.12,40700.0,54.2816,54.4195,54.2816,54.4023,40700.0
2005-04-06 14:30:00,63.13,63.17,63.03,63.03,42800.0,54.4109,54.4454,54.3247,54.3247,42800.0
2005-04-06 15:00:00,63.02,63.05,62.85,62.87,48100.0,54.3161,54.342,54.1696,54.1868,48100.0
2005-04-06 15:30:00,62.86,62.94,62.82,62.92,81900.0,54.1782,54.2472,54.1437,54.2299,81900.0
2005-04-06 16:00:00,62.89,62.89,62.87,62.87,46000.0,54.2041,54.2041,54.1868,54.1868,46000.0
2005-04-07 09:30:00,62.65,62.86,62.56,62.69,75000.0,53.9972,54.1782,53.9196,54.0317,75000.0
2005-04-07 10:00:00,62.69,62.8,62.64,62.71,26400.0,54.0317,54.1265,53.9886,54.0489,26400.0
2005-04-07 10:30:00,62.8,63.06,62.8,63.03,17400.0,54.1265,54.3506,54.1265,54.3247,17400.0
2005-04-07 11:00:00,63.01,63.21,63.01,63.12,132900.0,54.3075,54.4799,54.3075,54.4023,132900.0
2005-04-07 11:30:00,63.15,63.15,63.05,63.11,11900.0,54.4281,54.4281,54.342,54.3937,11900.0
2005-04-07 12:00:00,63.12,63.16,63.05,63.06,82700.0,54.4023,54.4368,54.342,54.3506,82700.0
2005-04-07 12:30:00,63.18,63.35,63.18,63.27,88900.0,54.454,54.6005,54.454,54.5316,88900.0
2005-04-07 13:00:00,63.23,63.24,63.11,63.12,21000.0,54.4971,54.5057,54.3937,54.4023,21000.0
2005-04-07 13:30:00,63.13,63.15,62.99,63.03,14700.0,54.4109,54.4281,54.2902,54.3247,14700.0
2005-04-07 14:00:00,63.03,63.13,63.02,63.02,29600.0,54.3247,54.4109,54.3161,54.3161,29600.0
2005-04-07 14:30:00,63.04,63.27,63.04,63.22,35500.0,54.3333,54.5316,54.3333,54.4885,35500.0
2005-04-07 15:00:00,63.22,63.27,63.16,63.23,26100.0,54.4885,54.5316,54.4368,54.4971,26100.0
2005-04-07 15:30:00,63.2,63.2,63.05,63.14,196900.0,54.4712,54.4712,54.342,54.4195,196900.0
2005-04-07 16:00:00,63.21,63.23,63.1,63.1,221600.0,54.4799,54.4971,54.3851,54.3851,221600.0
2005-04-08 09:30:00,63.15,63.25,63.0,63.1,38300.0,54.4281,54.5143,54.2989,54.3851,38300.0
2005-04-08 10:00:00,63.13,63.15,62.94,62.96,12800.0,54.4109,54.4281,54.2472,54.2644,12800.0
2005-04-08 10:30:00,62.89,62.92,62.71,62.79,78700.0,54.2041,54.2299,54.0489,54.1179,78700.0
2005-04-08 11:00:00,62.77,62.8,62.72,62.75,95000.0,54.1006,54.1265,54.0575,54.0834,95000.0
2005-04-08 11:30:00,62.7,62.71,62.53,62.57,15800.0,54.0403,54.0489,53.8938,53.9283,15800.0
2005-04-08 12:00:00,62.6,62.72,62.57,62.69,15800.0,53.9541,54.0575,53.9283,54.0317,15800.0
2005-04-08 12:30:00,62.73,62.73,62.56,62.56,21500.0,54.0662,54.0662,53.9196,53.9196,21500.0
2005-04-08 13:00:00,62.53,62.68,62.53,62.65,4200.0,53.8938,54.0231,53.8938,53.9972,4200.0
2005-04-08 13:30:00,62.64,62.67,62.58,62.58,65900.0,53.9886,54.0144,53.9369,53.9369,65900.0
2005-04-08 14:00:00,62.61,62.61,62.31,62.35,99400.0,53.9627,53.9627,53.7042,53.7386,99400.0
2005-04-08 14:30:00,62.32,62.49,62.32,62.47,62100.0,53.7128,53.8593,53.7128,53.8421,62100.0
2005-04-08 15:00:00,62.38,62.44,62.28,62.31,37900.0,53.7645,53.8162,53.6783,53.7042,37900.0
2005-04-08 15:30:00,62.3,62.34,62.19,62.22,99900.0,53.6955,53.73,53.6007,53.6266,99900.0
2005-04-08 16:00:00,62.25,62.26,62.19,62.19,15500.0,53.6524,53.6611,53.6007,53.6007,15500.0
2005-04-11 09:30:00,62.3,62.35,62.04,62.07,67000.0,53.6955,53.7386,53.4715,53.4973,67000.0
2005-04-11 10:00:00,62.07,62.09,61.84,61.9,124500.0,53.4973,53.5145,53.2991,53.3508,124500.0
2005-04-11 10:30:00,61.93,62.03,61.8,61.87,10100.0,53.3766,53.4628,53.2646,53.3249,10100.0
2005-04-11 11:00:00,61.85,61.98,61.85,61.94,21400.0,53.3077,53.4197,53.3077,53.3853,21400.0
2005-04-11 11:30:00,61.92,61.96,61.86,61.95,26100.0,53.368,53.4025,53.3163,53.3939,26100.0
2005-04-11 12:00:00,61.97,62.14,61.97,62.14,14100.0,53.4111,53.5576,53.4111,53.5576,14100.0
2005-04-11 12:30:00,62.15,62.19,62.07,62.08,4200.0,53.5663,53.6007,53.4973,53.5059,4200.0
2005-04-11 13:00:00,62.09,62.19,62.06,62.09,6300.0,53.5145,53.6007,53.4887,53.5145,6300.0
2005-04-11 13:30:00,62.09,62.16,61.97,62.02,61100.0,53.5145,53.5749,53.4111,53.4542,61100.0
2005-04-11 14:00:00,62.02,62.06,61.97,62.03,20400.0,53.4542,53.4887,53.4111,53.4628,20400.0
2005-04-11 14:30:00,62.04,62.25,62.04,62.18,17800.0,53.4715,53.6524,53.4715,53.5921,17800.0
2005-04-11 15:00:00,62.14,62.14,61.97,61.99,19100.0,53.5576,53.5576,53.4111,53.4284,19100.0
2005-04-11 15:30:00,61.99,62.04,61.85,61.9,110900.0,53.4284,53.4715,53.3077,53.3508,110900.0
2005-04-11 16:00:00,61.85,61.85,61.85,61.85,100.0,53.3077,53.3077,53.3077,53.3077,100.0
2005-04-12 09:30:00,61.65,61.8,61.37,61.4,69500.0,53.1353,53.2646,52.894,52.9198,69500.0
2005-04-12 10:00:00,61.39,61.5,61.34,61.5,91500.0,52.9112,53.006,52.8681,53.006,91500.0
2005-04-12 10:30:00,61.5,61.52,61.2,61.25,56100.0,53.006,53.0233,52.7475,52.7906,56100.0
2005-04-12 11:00:00,61.23,61.37,61.23,61.35,17300.0,52.7733,52.894,52.7733,52.8768,17300.0
2005-04-12 11:30:00,61.36,61.43,61.35,61.4,2700.0,52.8854,52.9457,52.8768,52.9198,2700.0
2005-04-12 12:00:00,61.38,61.41,61.34,61.4,11300.0,52.9026,52.9285,52.8681,52.9198,11300.0
2005-04-12 12:30:00,61.4,61.44,61.34,61.34,23800.0,52.9198,52.9543,52.8681,52.8681,23800.0
2005-04-12 13:00:00,61.31,61.31,61.23,61.26,16600.0,52.8423,52.8423,52.7733,52.7992,16600.0
2005-04-12 13:30:00,61.25,61.29,61.17,61.26,20600.0,52.7906,52.825,52.7216,52.7992,20600.0
2005-04-12 14:00:00,61.17,62.12,61.14,61.92,83300.0,52.7216,53.5404,52.6958,53.368,83300.0
2005-04-12 14:30:00,61.9,62.45,61.89,62.36,53000.0,53.3508,53.8248,53.3422,53.7473,53000.0
2005-04-12 15:00:00,62.36,62.44,62.19,62.4,68900.0,53.7473,53.8162,53.6007,53.7817,68900.0
2005-04-12 15:30:00,62.41,62.58,62.41,62.45,107700.0,53.7904,53.9369,53.7904,53.8248,107700.0
2005-04-12 16:00:00,62.56,62.56,62.3,62.3,400.0,53.9196,53.9196,53.6955,53.6955,400.0
2005-04-13 09:30:00,62.4,62.4,62.22,62.31,45100.0,53.7817,53.7817,53.6266,53.7042,45100.0
2005-04-13 10:00:00,62.35,62.37,62.04,62.09,149200.0,53.7386,53.7559,53.4715,53.5145,149200.0
2005-04-13 10:30:00,62.19,62.29,61.94,62.02,89600.0,53.6007,53.6869,53.3853,53.4542,89600.0
2005-04-13 11:00:00,62.0,62.0,61.8,61.9,14800.0,53.437,53.437,53.2646,53.3508,14800.0
2005-04-13 11:30:00,61.97,62.12,61.97,61.97,36000.0,53.4111,53.5404,53.4111,53.4111,36000.0
2005-04-13 12:00:00,61.93,61.95,61.88,61.88,19800.0,53.3766,53.3939,53.3336,53.3336,19800.0
2005-04-13 12:30:00,61.88,62.02,61.85,62.02,48100.0,53.3336,53.4542,53.3077,53.4542,48100.0
2005-04-13 13:00:00,62.02,62.02,61.65,61.68,16200.0,53.4542,53.4542,53.1353,53.1612,16200.0
2005-04-13 13:30:00,61.65,61.65,61.47,61.54,32800.0,53.1353,53.1353,52.9802,53.0405,32800.0
2005-04-13 14:00:00,61.55,61.57,61.48,61.55,6200.0,53.0491,53.0664,52.9888,53.0491,6200.0
2005-04-13 14:30:00,61.57,61.62,61.4,61.43,84400.0,53.0664,53.1095,52.9198,52.9457,84400.0
2005-04-13 15:00:00,61.42,61.43,61.17,61.21,121800.0,52.9371,52.9457,52.7216,52.7561,121800.0
2005-04-13 15:30:00,61.23,61.45,61.17,61.45,46000.0,52.7733,52.9629,52.7216,52.9629,46000.0
2005-04-13 16:00:00,61.36,61.36,61.17,61.17,3300.0,52.8854,52.8854,52.7216,52.7216,3300.0
2005-04-14 09:30:00,61.2,61.48,61.03,61.45,60500.0,52.7475,52.9888,52.6009,52.9629,60500.0
2005-04-14 10:00:00,61.4,61.41,61.03,61.11,60500.0,52.9198,52.9285,52.6009,52.6699,60500.0
2005-04-14 10:30:00,61.07,61.11,60.82,61.11,50300.0,52.6354,52.6699,52.42,52.6699,50300.0
2005-04-14 11:00:00,61.05,61.21,61.02,61.1,48300.0,52.6182,52.7561,52.5923,52.6613,48300.0
2005-04-14 11:30:00,61.04,61.13,60.99,60.99,14700.0,52.6096,52.6871,52.5665,52.5665,14700.0
2005-04-14 12:00:00,60.96,61.03,60.88,60.88,19900.0,52.5406,52.6009,52.4717,52.4717,19900.0
2005-04-14 12:30:00,60.88,61.0,60.75,60.75,9700.0,52.4717,52.5751,52.3596,52.3596,9700.0
2005-04-14 13:00:00,60.79,60.81,60.36,60.36,107400.0,52.3941,52.4113,52.0235,52.0235,107400.0
2005-04-14 13:30:00,60.38,60.5,60.28,60.48,205400.0,52.0407,52.1441,51.9545,52.1269,205400.0
2005-04-14 14:00:00,60.42,60.78,60.42,60.64,99400.0,52.0752,52.3855,52.0752,52.2648,99400.0
2005-04-14 14:30:00,60.58,60.58,60.44,60.51,14000.0,52.2131,52.2131,52.0924,52.1528,14000.0
2005-04-14 15:00:00,60.45,60.5,60.33,60.4,67200.0,52.1011,52.1441,51.9976,52.058,67200.0
2005-04-14 15:30:00,60.38,60.46,60.18,60.32,116700.0,52.0407,52.1097,51.8683,51.989,116700.0
2005-04-14 16:00:00,60.32,60.34,60.0,60.05,13800.0,51.989,52.0062,51.7132,51.7563,13800.0
2005-04-15 09:30:00,60.3,60.3,59.76,60.1,132100.0,51.9718,51.9718,51.5064,51.7994,132100.0
2005-04-15 10:00:00,60.1,60.2,59.83,59.99,72700.0,51.7994,51.8856,51.5667,51.7046,72700.0
2005-04-15 10:30:00,59.99,60.19,59.96,60.1,41700.0,51.7046,51.877,51.6787,51.7994,41700.0
2005-04-15 11:00:00,60.09,60.09,59.87,59.87,36200.0,51.7908,51.7908,51.6012,51.6012,36200.0
2005-04-15 11:30:00,59.83,59.85,59.47,59.51,82200.0,51.5667,51.5839,51.2564,51.2909,82200.0
2005-04-15 12:00:00,59.54,59.7,59.36,59.37,32600.0,51.3167,51.4546,51.1616,51.1702,32600.0
2005-04-15 12:30:00,59.45,59.53,59.01,59.01,37200.0,51.2392,51.3081,50.8599,50.8599,37200.0
2005-04-15 13:00:00,59.05,59.32,59.01,59.3,118700.0,50.8944,51.1271,50.8599,51.1099,118700.0
2005-04-15 13:30:00,59.29,59.58,59.21,59.36,64700.0,51.1013,51.3512,51.0323,51.1616,64700.0
2005-04-15 14:00:00,59.41,59.69,59.3,59.48,119600.0,51.2047,51.446,51.1099,51.265,119600.0
2005-04-15 14:30:00,59.49,59.54,59.26,59.42,35600.0,51.2736,51.3167,51.0754,51.2133,35600.0
2005-04-15 15:00:00,59.4,59.44,59.11,59.18,85900.0,51.1961,51.2305,50.9461,51.0065,85900.0
2005-04-15 15:30:00,59.18,59.29,58.8,59.05,59800.0,51.0065,51.1013,50.6789,50.8944,59800.0
2005-04-15 16:00:00,59.08,59.15,58.95,59.1,5500.0,50.9203,50.9806,50.8082,50.9375,5500.0
2005-04-18 09:30:00,58.7,59.27,58.6,58.98,239600.0,50.5928,51.084,50.5066,50.8341,239600.0
2005-04-18 10:00:00,59.01,59.54,59.01,59.17,375500.0,50.8599,51.3167,50.8599,50.9978,375500.0
2005-04-18 10:30:00,59.2,59.3,58.98,59.26,62400.0,51.0237,51.1099,50.8341,51.0754,62400.0
2005-04-18 11:00:00,59.26,59.35,58.98,58.99,193200.0,51.0754,51.153,50.8341,50.8427,193200.0
2005-04-18 11:30:00,59.01,59.01,58.85,58.89,115000.0,50.8599,50.8599,50.722,50.7565,115000.0
2005-04-18 12:00:00,58.89,59.02,58.88,59.02,105600.0,50.7565,50.8686,50.7479,50.8686,105600.0
2005-04-18 12:30:00,59.03,59.57,58.98,59.54,86100.0,50.8772,51.3426,50.8341,51.3167,86100.0
2005-04-18 13:00:00,59.47,59.6,59.24,59.41,65900.0,51.2564,51.3684,51.0582,51.2047,65900.0
2005-04-18 13:30:00,59.42,59.49,59.33,59.43,61100.0,51.2133,51.2736,51.1357,51.2219,61100.0
2005-04-18 14:00:00,59.42,59.65,59.24,59.26,35100.0,51.2133,51.4115,51.0582,51.0754,35100.0
2005-04-18 14:30:00,59.31,59.35,59.13,59.35,24800.0,51.1185,51.153,50.9634,51.153,24800.0
2005-04-18 15:00:00,59.33,59.59,59.26,59.57,28300.0,51.1357,51.3598,51.0754,51.3426,28300.0
2005-04-18 15:30:00,59.58,59.61,59.36,59.41,157700.0,51.3512,51.3771,51.1616,51.2047,157700.0
2005-04-18 16:00:00,59.35,59.42,59.27,59.41,2200.0,51.153,51.2133,51.084,51.2047,2200.0
2005-04-19 09:30:00,60.0,60.12,59.82,60.11,166400.0,51.7132,51.8166,51.5581,51.808,166400.0
2005-04-19 10:00:00,60.16,60.22,59.94,60.09,73200.0,51.8511,51.9028,51.6615,51.7908,73200.0
2005-04-19 10:30:00,60.1,60.15,59.85,59.86,47300.0,51.7994,51.8425,51.5839,51.5925,47300.0
2005-04-19 11:00:00,59.94,60.15,59.92,60.15,1210600.0,51.6615,51.8425,51.6443,51.8425,1210600.0
2005-04-19 11:30:00,60.14,60.14,60.01,60.12,30100.0,51.8339,51.8339,51.7218,51.8166,30100.0
2005-04-19 12:00:00,60.13,60.13,60.01,60.02,56000.0,51.8252,51.8252,51.7218,51.7304,56000.0
2005-04-19 12:30:00,60.04,60.13,60.02,60.04,23700.0,51.7477,51.8252,51.7304,51.7477,23700.0
2005-04-19 13:00:00,60.07,60.13,59.99,60.13,160100.0,51.7735,51.8252,51.7046,51.8252,160100.0
2005-04-19 13:30:00,60.13,60.33,60.13,60.28,80400.0,51.8252,51.9976,51.8252,51.9545,80400.0
2005-04-19 14:00:00,60.3,60.39,60.26,60.34,194800.0,51.9718,52.0493,51.9373,52.0062,194800.0
2005-04-19 14:30:00,60.35,60.36,60.19,60.31,21200.0,52.0149,52.0235,51.877,51.9804,21200.0
2005-04-19 15:00:00,60.31,60.31,60.15,60.27,62800.0,51.9804,51.9804,51.8425,51.9459,62800.0
2005-04-19 15:30:00,60.29,60.49,60.29,60.42,58300.0,51.9632,52.1355,51.9632,52.0752,58300.0
2005-04-19 16:00:00,60.4,60.4,60.21,60.4,10200.0,52.058,52.058,51.8942,52.058,10200.0
2005-04-20 09:30:00,60.4,60.75,60.07,60.09,94500.0,52.058,52.3596,51.7735,51.7908,94500.0
2005-04-20 10:00:00,60.07,60.51,60.07,60.49,61700.0,51.7735,52.1528,51.7735,52.1355,61700.0
2005-04-20 10:30:00,60.34,60.54,60.18,60.54,26100.0,52.0062,52.1786,51.8683,52.1786,26100.0
2005-04-20 11:00:00,60.58,60.65,60.29,60.51,76700.0,52.2131,52.2734,51.9632,52.1528,76700.0
2005-04-20 11:30:00,60.44,60.54,60.39,60.54,136300.0,52.0924,52.1786,52.0493,52.1786,136300.0
2005-04-20 12:00:00,60.53,60.53,60.4,60.43,12200.0,52.17,52.17,52.058,52.0838,12200.0
2005-04-20 12:30:00,60.41,60.41,60.0,60.0,42700.0,52.0666,52.0666,51.7132,51.7132,42700.0
2005-04-20 13:00:00,59.96,60.03,59.9,59.97,143000.0,51.6787,51.7391,51.627,51.6873,143000.0
2005-04-20 13:30:00,59.94,60.0,59.77,59.92,160900.0,51.6615,51.7132,51.515,51.6443,160900.0
2005-04-20 14:00:00,59.92,59.92,59.64,59.64,258900.0,51.6443,51.6443,51.4029,51.4029,258900.0
2005-04-20 14:30:00,59.62,59.93,59.58,59.93,143800.0,51.3857,51.6529,51.3512,51.6529,143800.0
2005-04-20 15:00:00,59.93,59.93,59.49,59.62,141500.0,51.6529,51.6529,51.2736,51.3857,141500.0
2005-04-20 15:30:00,59.6,59.62,59.44,59.56,87800.0,51.3684,51.3857,51.2305,51.334,87800.0
2005-04-20 16:00:00,59.56,59.56,59.56,59.56,0.0,51.334,51.334,51.334,51.334,0.0
2005-04-21 09:30:00,60.25,60.58,60.17,60.57,104100.0,51.9287,52.2131,51.8597,52.2045,104100.0
2005-04-21 10:00:00,60.57,60.58,60.21,60.25,46100.0,52.2045,52.2131,51.8942,51.9287,46100.0
2005-04-21 10:30:00,60.25,60.39,60.01,60.17,125900.0,51.9287,52.0493,51.7218,51.8597,125900.0
2005-04-21 11:00:00,60.15,60.19,59.97,60.05,23500.0,51.8425,51.877,51.6873,51.7563,23500.0
2005-04-21 11:30:00,60.1,60.46,60.06,60.41,42600.0,51.7994,52.1097,51.7649,52.0666,42600.0
2005-04-21 12:00:00,60.42,60.9,60.42,60.8,48300.0,52.0752,52.4889,52.0752,52.4027,48300.0
2005-04-21 12:30:00,60.78,60.78,60.62,60.64,158400.0,52.3855,52.3855,52.2476,52.2648,158400.0
2005-04-21 13:00:00,60.66,60.8,60.6,60.71,21400.0,52.282,52.4027,52.2303,52.3251,21400.0
2005-04-21 13:30:00,60.72,60.96,60.7,60.89,73900.0,52.3338,52.5406,52.3165,52.4803,73900.0
2005-04-21 14:00:00,60.92,61.15,60.92,61.1,43800.0,52.5061,52.7044,52.5061,52.6613,43800.0
2005-04-21 14:30:00,61.08,61.1,60.95,61.04,69900.0,52.644,52.6613,52.532,52.6096,69900.0
2005-04-21 15:00:00,61.04,61.04,60.91,61.03,63900.0,52.6096,52.6096,52.4975,52.6009,63900.0
2005-04-21 15:30:00,61.06,61.22,60.99,61.08,49000.0,52.6268,52.7647,52.5665,52.644,49000.0
2005-04-21 16:00:00,61.1,61.1,61.1,61.1,6000.0,52.6613,52.6613,52.6613,52.6613,6000.0
2005-04-22 09:30:00,61.1,61.1,60.53,60.59,63600.0,52.6613,52.6613,52.17,52.2217,63600.0
2005-04-22 10:00:00,60.67,60.8,60.42,60.5,33800.0,52.2907,52.4027,52.0752,52.1441,33800.0
2005-04-22 10:30:00,60.51,60.75,60.31,60.35,25800.0,52.1528,52.3596,51.9804,52.0149,25800.0
2005-04-22 11:00:00,60.45,60.57,60.39,60.45,50500.0,52.1011,52.2045,52.0493,52.1011,50500.0
2005-04-22 11:30:00,60.45,60.45,60.31,60.38,54900.0,52.1011,52.1011,51.9804,52.0407,54900.0
2005-04-22 12:00:00,60.37,60.37,60.27,60.35,10900.0,52.0321,52.0321,51.9459,52.0149,10900.0
2005-04-22 12:30:00,60.36,60.57,60.32,60.46,66400.0,52.0235,52.2045,51.989,52.1097,66400.0
2005-04-22 13:00:00,60.46,60.5,60.4,60.5,38700.0,52.1097,52.1441,52.058,52.1441,38700.0
2005-04-22 13:30:00,60.49,60.55,60.44,60.51,110900.0,52.1355,52.1872,52.0924,52.1528,110900.0
2005-04-22 14:00:00,60.45,60.5,60.17,60.3,12600.0,52.1011,52.1441,51.8597,51.9718,12600.0
2005-04-22 14:30:00,60.28,60.29,59.88,60.01,44000.0,51.9545,51.9632,51.6098,51.7218,44000.0
2005-04-22 15:00:00,59.96,60.12,59.57,59.57,75700.0,51.6787,51.8166,51.3426,51.3426,75700.0
2005-04-22 15:30:00,59.52,60.1,59.41,60.1,176000.0,51.2995,51.7994,51.2047,51.7994,176000.0
2005-04-22 16:00:00,60.1,60.1,60.05,60.05,11000.0,51.7994,51.7994,51.7563,51.7563,11000.0
2005-04-25 09:30:00,60.99,60.99,60.26,60.35,62000.0,52.5665,52.5665,51.9373,52.0149,62000.0
2005-04-25 10:00:00,60.31,60.68,60.27,60.42,37500.0,51.9804,52.2993,51.9459,52.0752,37500.0
2005-04-25 10:30:00,60.43,60.5,60.3,60.45,27500.0,52.0838,52.1441,51.9718,52.1011,27500.0
2005-04-25 11:00:00,60.45,60.59,60.36,60.47,16500.0,52.1011,52.2217,52.0235,52.1183,16500.0
2005-04-25 11:30:00,60.58,60.75,60.49,60.75,6300.0,52.2131,52.3596,52.1355,52.3596,6300.0
2005-04-25 12:00:00,60.73,60.73,60.56,60.6,32000.0,52.3424,52.3424,52.1959,52.2303,32000.0
2005-04-25 12:30:00,60.61,60.78,60.61,60.69,14600.0,52.239,52.3855,52.239,52.3079,14600.0
2005-04-25 13:00:00,60.65,60.67,60.59,60.66,2600.0,52.2734,52.2907,52.2217,52.282,2600.0
2005-04-25 13:30:00,60.72,60.78,60.5,60.5,27400.0,52.3338,52.3855,52.1441,52.1441,27400.0
2005-04-25 14:00:00,60.45,60.57,60.41,60.57,18600.0,52.1011,52.2045,52.0666,52.2045,18600.0
2005-04-25 14:30:00,60.61,60.65,60.44,60.51,15100.0,52.239,52.2734,52.0924,52.1528,15100.0
2005-04-25 15:00:00,60.36,60.37,60.21,60.36,31400.0,52.0235,52.0321,51.8942,52.0235,31400.0
2005-04-25 15:30:00,60.45,60.7,60.45,60.7,33100.0,52.1011,52.3165,52.1011,52.3165,33100.0
2005-04-25 16:00:00,60.75,60.75,60.7,60.71,8200.0,52.3596,52.3596,52.3165,52.3251,8200.0
2005-04-26 09:30:00,60.3,60.5,60.2,60.39,64900.0,51.9718,52.1441,51.8856,52.0493,64900.0
2005-04-26 10:00:00,60.42,60.66,60.13,60.47,133600.0,52.0752,52.282,51.8252,52.1183,133600.0
2005-04-26 10:30:00,60.5,61.03,60.5,60.99,96800.0,52.1441,52.6009,52.1441,52.5665,96800.0
2005-04-26 11:00:00,60.98,61.09,60.59,60.62,55800.0,52.5579,52.6527,52.2217,52.2476,55800.0
2005-04-26 11:30:00,60.66,60.73,60.47,60.51,36200.0,52.282,52.3424,52.1183,52.1528,36200.0
2005-04-26 12:00:00,60.56,60.56,60.49,60.55,4600.0,52.1959,52.1959,52.1355,52.1872,4600.0
2005-04-26 12:30:00,60.48,60.51,60.28,60.28,23700.0,52.1269,52.1528,51.9545,51.9545,23700.0
2005-04-26 13:00:00,60.28,60.48,60.0,60.0,55400.0,51.9545,52.1269,51.7132,51.7132,55400.0
2005-04-26 13:30:00,60.1,60.24,60.06,60.24,24900.0,51.7994,51.9201,51.7649,51.9201,24900.0
2005-04-26 14:00:00,60.21,60.21,59.76,59.83,52500.0,51.8942,51.8942,51.5064,51.5667,52500.0
2005-04-26 14:30:00,59.91,60.06,59.75,59.75,60200.0,51.6356,51.7649,51.4977,51.4977,60200.0
2005-04-26 15:00:00,59.7,60.0,59.7,59.99,47800.0,51.4546,51.7132,51.4546,51.7046,47800.0
2005-04-26 15:30:00,59.81,59.9,59.67,59.68,93000.0,51.5494,51.627,51.4288,51.4374,93000.0
2005-04-26 16:00:00,59.68,59.72,59.68,59.72,1500.0,51.4374,51.4719,51.4374,51.4719,1500.0
2005-04-27 09:30:00,59.3,59.39,59.1,59.1,42800.0,51.1099,51.1875,50.9375,50.9375,42800.0
2005-04-27 10:00:00,59.07,59.07,58.91,59.04,41700.0,50.9116,50.9116,50.7737,50.8858,41700.0
2005-04-27 10:30:00,59.15,59.32,59.11,59.3,76000.0,50.9806,51.1271,50.9461,51.1099,76000.0
2005-04-27 11:00:00,59.18,59.32,58.95,59.3,58300.0,51.0065,51.1271,50.8082,51.1099,58300.0
2005-04-27 11:30:00,59.3,59.45,59.16,59.45,45500.0,51.1099,51.2392,50.9892,51.2392,45500.0
2005-04-27 12:00:00,59.55,59.85,59.55,59.77,61900.0,51.3254,51.5839,51.3254,51.515,61900.0
2005-04-27 12:30:00,59.72,59.78,59.7,59.73,9700.0,51.4719,51.5236,51.4546,51.4805,9700.0
2005-04-27 13:00:00,59.71,60.0,59.71,59.94,48300.0,51.4633,51.7132,51.4633,51.6615,48300.0
2005-04-27 13:30:00,59.9,59.99,59.77,59.96,35800.0,51.627,51.7046,51.515,51.6787,35800.0
2005-04-27 14:00:00,59.99,59.99,59.71,59.91,40300.0,51.7046,51.7046,51.4633,51.6356,40300.0
2005-04-27 14:30:00,59.81,59.91,59.7,59.82,33600.0,51.5494,51.6356,51.4546,51.5581,33600.0
2005-04-27 15:00:00,59.91,59.96,59.69,59.72,39300.0,51.6356,51.6787,51.446,51.4719,39300.0
2005-04-27 15:30:00,59.71,59.71,59.56,59.59,74700.0,51.4633,51.4633,51.334,51.3598,74700.0
2005-04-27 16:00:00,59.59,59.65,59.56,59.65,5000.0,51.3598,51.4115,51.334,51.4115,5000.0
2005-04-28 09:30:00,59.2,59.35,58.1,58.96,79000.0,51.0237,51.153,50.0756,50.8168,79000.0
2005-04-28 10:00:00,58.99,59.24,58.95,59.21,33700.0,50.8427,51.0582,50.8082,51.0323,33700.0
2005-04-28 10:30:00,59.38,59.39,59.02,59.09,124000.0,51.1788,51.1875,50.8686,50.9289,124000.0
2005-04-28 11:00:00,59.07,59.16,59.07,59.16,27800.0,50.9116,50.9892,50.9116,50.9892,27800.0
2005-04-28 11:30:00,59.06,59.06,58.85,58.95,6300.0,50.903,50.903,50.722,50.8082,6300.0
2005-04-28 12:00:00,58.93,58.96,58.8,58.92,39200.0,50.791,50.8168,50.6789,50.7824,39200.0
2005-04-28 12:30:00,58.91,59.01,58.91,58.95,42800.0,50.7737,50.8599,50.7737,50.8082,42800.0
2005-04-28 13:00:00,58.9,58.93,58.76,58.81,44600.0,50.7651,50.791,50.6445,50.6876,44600.0
2005-04-28 13:30:00,58.75,58.97,58.72,58.97,55000.0,50.6358,50.8255,50.61,50.8255,55000.0
2005-04-28 14:00:00,58.95,58.95,58.56,58.6,20100.0,50.8082,50.8082,50.4721,50.5066,20100.0
2005-04-28 14:30:00,58.58,58.68,58.47,58.58,75700.0,50.4893,50.5755,50.3945,50.4893,75700.0
2005-04-28 15:00:00,58.59,58.75,58.5,58.58,82500.0,50.4979,50.6358,50.4204,50.4893,82500.0
2005-04-28 15:30:00,58.6,58.61,58.29,58.29,179300.0,50.5066,50.5152,50.2394,50.2394,179300.0
2005-04-28 16:00:00,58.35,58.38,58.15,58.22,3000.0,50.2911,50.3169,50.1187,50.179,3000.0
2005-04-29 09:30:00,58.9,58.93,58.45,58.46,95000.0,50.7651,50.791,50.3773,50.3859,95000.0
2005-04-29 10:00:00,58.5,58.61,57.97,58.09,97800.0,50.4204,50.5152,49.9636,50.067,97800.0
2005-04-29 10:30:00,58.15,58.17,57.64,57.93,123700.0,50.1187,50.136,49.6792,49.9291,123700.0
2005-04-29 11:00:00,57.91,58.23,57.88,58.02,67600.0,49.9119,50.1877,49.886,50.0067,67600.0
2005-04-29 11:30:00,58.03,58.03,57.78,57.97,24100.0,50.0153,50.0153,49.7998,49.9636,24100.0
2005-04-29 12:00:00,57.87,58.01,57.81,57.81,19200.0,49.8774,49.998,49.8257,49.8257,19200.0
2005-04-29 12:30:00,57.92,58.11,57.92,58.02,66800.0,49.9205,50.0842,49.9205,50.0067,66800.0
2005-04-29 13:00:00,58.09,58.48,58.09,58.22,98500.0,50.067,50.4031,50.067,50.179,98500.0
2005-04-29 13:30:00,58.24,58.29,58.07,58.29,35500.0,50.1963,50.2394,50.0498,50.2394,35500.0
2005-04-29 14:00:00,58.29,58.44,58.2,58.44,35600.0,50.2394,50.3687,50.1618,50.3687,35600.0
2005-04-29 14:30:00,58.48,58.73,58.48,58.56,86200.0,50.4031,50.6186,50.4031,50.4721,86200.0
2005-04-29 15:00:00,58.55,58.64,58.42,58.6,66000.0,50.4635,50.541,50.3514,50.5066,66000.0
2005-04-29 15:30:00,58.61,58.79,58.54,58.54,129500.0,50.5152,50.6703,50.4548,50.4548,129500.0
2005-04-29 16:00:00,58.59,58.8,58.59,58.8,17600.0,50.4979,50.6789,50.4979,50.6789,17600.0
2005-05-02 09:30:00,59.0,59.22,58.82,59.14,112700.0,50.8513,51.0409,50.6962,50.972,112700.0
2005-05-02 10:00:00,59.19,59.37,59.1,59.14,93900.0,51.0151,51.1702,50.9375,50.972,93900.0
2005-05-02 10:30:00,59.13,59.23,59.0,59.21,69300.0,50.9634,51.0496,50.8513,51.0323,69300.0
2005-05-02 11:00:00,59.13,59.13,58.92,58.95,104900.0,50.9634,50.9634,50.7824,50.8082,104900.0
2005-05-02 11:30:00,58.98,59.08,58.85,59.08,60500.0,50.8341,50.9203,50.722,50.9203,60500.0
2005-05-02 12:00:00,59.05,59.08,58.92,59.03,295000.0,50.8944,50.9203,50.7824,50.8772,295000.0
2005-05-02 12:30:00,59.01,59.05,58.97,58.99,45900.0,50.8599,50.8944,50.8255,50.8427,45900.0
2005-05-02 13:00:00,59.02,59.02,58.91,58.92,17600.0,50.8686,50.8686,50.7737,50.7824,17600.0
2005-05-02 13:30:00,58.86,59.03,58.79,59.02,53500.0,50.7307,50.8772,50.6703,50.8686,53500.0
2005-05-02 14:00:00,58.98,58.98,58.66,58.76,50600.0,50.8341,50.8341,50.5583,50.6445,50600.0
2005-05-02 14:30:00,58.74,59.01,58.74,58.99,28600.0,50.6272,50.8599,50.6272,50.8427,28600.0
2005-05-02 15:00:00,58.99,59.08,58.83,59.08,72000.0,50.8427,50.9203,50.7048,50.9203,72000.0
2005-05-02 15:30:00,59.09,59.35,59.07,59.29,106100.0,50.9289,51.153,50.9116,51.1013,106100.0
2005-05-02 16:00:00,59.3,59.38,59.21,59.38,9500.0,51.1099,51.1788,51.0323,51.1788,9500.0
2005-05-03 09:30:00,59.15,59.54,59.15,59.51,104100.0,50.9806,51.3167,50.9806,51.2909,104100.0
2005-05-03 10:00:00,59.56,59.57,59.32,59.38,20900.0,51.334,51.3426,51.1271,51.1788,20900.0
2005-05-03 10:30:00,59.39,59.56,59.39,59.48,50500.0,51.1875,51.334,51.1875,51.265,50500.0
2005-05-03 11:00:00,59.49,59.49,59.41,59.48,51800.0,51.2736,51.2736,51.2047,51.265,51800.0
2005-05-03 11:30:00,59.46,59.48,59.37,59.41,20200.0,51.2478,51.265,51.1702,51.2047,20200.0
2005-05-03 12:00:00,59.39,59.4,59.34,59.4,13200.0,51.1875,51.1961,51.1444,51.1961,13200.0
2005-05-03 12:30:00,59.37,59.44,59.34,59.44,13400.0,51.1702,51.2305,51.1444,51.2305,13400.0
2005-05-03 13:00:00,59.42,59.45,59.38,59.44,5600.0,51.2133,51.2392,51.1788,51.2305,5600.0
2005-05-03 13:30:00,59.41,59.49,59.39,59.49,5700.0,51.2047,51.2736,51.1875,51.2736,5700.0
2005-05-03 14:00:00,59.52,59.6,59.07,59.37,75500.0,51.2995,51.3684,50.9116,51.1702,75500.0
2005-05-03 14:30:00,59.4,59.79,59.39,59.54,155400.0,51.1961,51.5322,51.1875,51.3167,155400.0
2005-05-03 15:00:00,59.59,59.59,58.9,59.32,123100.0,51.3598,51.3598,50.7651,51.1271,123100.0
2005-05-03 15:30:00,59.32,59.34,59.07,59.32,45700.0,51.1271,51.1444,50.9116,51.1271,45700.0
2005-05-03 16:00:00,59.41,59.62,59.33,59.62,10100.0,51.2047,51.3857,51.1357,51.3857,10100.0
2005-05-04 09:30:00,59.65,59.65,59.42,59.55,107600.0,51.4115,51.4115,51.2133,51.3254,107600.0
2005-05-04 10:00:00,59.51,59.82,59.5,59.79,63600.0,51.2909,51.5581,51.2823,51.5322,63600.0
2005-05-04 10:30:00,59.76,59.99,59.76,59.92,213200.0,51.5064,51.7046,51.5064,51.6443,213200.0
2005-05-04 11:00:00,59.91,59.95,59.79,59.9,42400.0,51.6356,51.6701,51.5322,51.627,42400.0
2005-05-04 11:30:00,59.99,60.03,59.88,59.89,45500.0,51.7046,51.7391,51.6098,51.6184,45500.0
2005-05-04 12:00:00,59.81,59.91,59.81,59.84,14000.0,51.5494,51.6356,51.5494,51.5753,14000.0
2005-05-04 12:30:00,59.91,59.94,59.91,59.94,3800.0,51.6356,51.6615,51.6356,51.6615,3800.0
2005-05-04 13:00:00,59.93,60.02,59.93,60.01,16100.0,51.6529,51.7304,51.6529,51.7218,16100.0
2005-05-04 13:30:00,60.03,60.23,59.94,60.19,31400.0,51.7391,51.9114,51.6615,51.877,31400.0
2005-05-04 14:00:00,60.2,60.24,60.11,60.18,103500.0,51.8856,51.9201,51.808,51.8683,103500.0
2005-05-04 14:30:00,60.19,60.32,60.17,60.31,32000.0,51.877,51.989,51.8597,51.9804,32000.0
2005-05-04 15:00:00,60.29,60.43,60.19,60.43,13100.0,51.9632,52.0838,51.877,52.0838,13100.0
2005-05-04 15:30:00,60.41,60.48,60.19,60.24,136700.0,52.0666,52.1269,51.877,51.9201,136700.0
2005-05-04 16:00:00,60.3,60.35,60.3,60.3,3000.0,51.9718,52.0149,51.9718,51.9718,3000.0
2005-05-05 09:30:00,60.4,60.59,60.18,60.53,101000.0,52.058,52.2217,51.8683,52.17,101000.0
2005-05-05 10:00:00,60.6,60.72,60.54,60.58,97300.0,52.2303,52.3338,52.1786,52.2131,97300.0
2005-05-05 10:30:00,60.6,60.75,60.55,60.65,130800.0,52.2303,52.3596,52.1872,52.2734,130800.0
2005-05-05 11:00:00,60.66,60.76,60.57,60.66,87300.0,52.282,52.3682,52.2045,52.282,87300.0
2005-05-05 11:30:00,60.66,60.73,60.57,60.72,45300.0,52.282,52.3424,52.2045,52.3338,45300.0
2005-05-05 12:00:00,60.71,60.79,60.67,60.76,22100.0,52.3251,52.3941,52.2907,52.3682,22100.0
2005-05-05 12:30:00,60.75,60.76,60.11,60.2,118600.0,52.3596,52.3682,51.808,51.8856,118600.0
2005-05-05 13:00:00,60.18,60.37,59.99,60.18,197600.0,51.8683,52.0321,51.7046,51.8683,197600.0
2005-05-05 13:30:00,60.2,60.3,60.1,60.17,34200.0,51.8856,51.9718,51.7994,51.8597,34200.0
2005-05-05 14:00:00,60.16,60.42,60.12,60.21,40100.0,51.8511,52.0752,51.8166,51.8942,40100.0
2005-05-05 14:30:00,60.24,60.34,60.12,60.12,51600.0,51.9201,52.0062,51.8166,51.8166,51600.0
2005-05-05 15:00:00,60.12,60.35,60.11,60.21,58400.0,51.8166,52.0149,51.808,51.8942,58400.0
2005-05-05 15:30:00,60.21,60.55,60.19,60.52,76600.0,51.8942,52.1872,51.877,52.1614,76600.0
2005-05-05 16:00:00,60.52,60.52,60.52,60.52,0.0,52.1614,52.1614,52.1614,52.1614,0.0
2005-05-06 09:30:00,61.1,61.1,60.67,60.73,71300.0,52.6613,52.6613,52.2907,52.3424,71300.0
2005-05-06 10:00:00,60.83,60.88,60.6,60.64,59800.0,52.4286,52.4717,52.2303,52.2648,59800.0
2005-05-06 10:30:00,60.63,60.74,60.51,60.68,71700.0,52.2562,52.351,52.1528,52.2993,71700.0
2005-05-06 11:00:00,60.72,60.72,60.52,60.57,30800.0,52.3338,52.3338,52.1614,52.2045,30800.0
2005-05-06 11:30:00,60.53,60.66,60.41,60.46,17200.0,52.17,52.282,52.0666,52.1097,17200.0
2005-05-06 12:00:00,60.48,60.48,60.38,60.46,22900.0,52.1269,52.1269,52.0407,52.1097,22900.0
2005-05-06 12:30:00,60.53,60.53,60.33,60.48,47400.0,52.17,52.17,51.9976,52.1269,47400.0
2005-05-06 13:00:00,60.51,60.74,60.51,60.69,33700.0,52.1528,52.351,52.1528,52.3079,33700.0
2005-05-06 13:30:00,60.73,60.74,60.59,60.59,47300.0,52.3424,52.351,52.2217,52.2217,47300.0
2005-05-06 14:00:00,60.59,60.81,60.59,60.69,46800.0,52.2217,52.4113,52.2217,52.3079,46800.0
2005-05-06 14:30:00,60.71,60.74,60.66,60.71,26200.0,52.3251,52.351,52.282,52.3251,26200.0
2005-05-06 15:00:00,60.73,60.77,60.61,60.68,107900.0,52.3424,52.3769,52.239,52.2993,107900.0
2005-05-06 15:30:00,60.69,60.77,60.56,60.56,60500.0,52.3079,52.3769,52.1959,52.1959,60500.0
2005-05-06 16:00:00,60.6,60.7,60.52,60.65,26200.0,52.2303,52.3165,52.1614,52.2734,26200.0
2005-05-09 09:30:00,60.53,60.7,60.45,60.54,66900.0,52.17,52.3165,52.1011,52.1786,66900.0
2005-05-09 10:00:00,60.6,60.61,60.29,60.46,58500.0,52.2303,52.239,51.9632,52.1097,58500.0
2005-05-09 10:30:00,60.47,60.65,60.47,60.58,8600.0,52.1183,52.2734,52.1183,52.2131,8600.0
2005-05-09 11:00:00,60.52,60.79,60.52,60.75,50300.0,52.1614,52.3941,52.1614,52.3596,50300.0
2005-05-09 11:30:00,60.76,60.91,60.74,60.85,15400.0,52.3682,52.4975,52.351,52.4458,15400.0
2005-05-09 12:00:00,60.84,60.96,60.84,60.91,14600.0,52.4372,52.5406,52.4372,52.4975,14600.0
2005-05-09 12:30:00,60.92,60.95,60.88,60.94,5700.0,52.5061,52.532,52.4717,52.5234,5700.0
2005-05-09 13:00:00,60.93,61.1,60.87,60.93,11400.0,52.5148,52.6613,52.463,52.5148,11400.0
2005-05-09 13:30:00,60.96,61.14,60.94,61.14,40000.0,52.5406,52.6958,52.5234,52.6958,40000.0
2005-05-09 14:00:00,61.13,61.13,60.85,60.88,44500.0,52.6871,52.6871,52.4458,52.4717,44500.0
2005-05-09 14:30:00,60.87,60.99,60.85,60.99,28900.0,52.463,52.5665,52.4458,52.5665,28900.0
2005-05-09 15:00:00,60.92,61.01,60.76,60.97,48900.0,52.5061,52.5837,52.3682,52.5492,48900.0
2005-05-09 15:30:00,61.01,61.2,60.98,61.2,121400.0,52.5837,52.7475,52.5579,52.7475,121400.0
2005-05-09 16:00:00,61.25,61.35,61.25,61.3,8700.0,52.7906,52.8768,52.7906,52.8337,8700.0
2005-05-10 09:30:00,60.75,60.8,60.57,60.68,74600.0,52.3596,52.4027,52.2045,52.2993,74600.0
2005-05-10 10:00:00,60.68,60.77,60.64,60.67,17000.0,52.2993,52.3769,52.2648,52.2907,17000.0
2005-05-10 10:30:00,60.7,60.81,60.6,60.65,93500.0,52.3165,52.4113,52.2303,52.2734,93500.0
2005-05-10 11:00:00,60.71,60.77,60.64,60.67,21900.0,52.3251,52.3769,52.2648,52.2907,21900.0
2005-05-10 11:30:00,60.64,60.7,60.4,60.44,23200.0,52.2648,52.3165,52.058,52.0924,23200.0
2005-05-10 12:00:00,60.49,60.52,60.45,60.51,5900.0,52.1355,52.1614,52.1011,52.1528,5900.0
2005-05-10 12:30:00,60.54,60.65,60.54,60.62,56900.0,52.1786,52.2734,52.1786,52.2476,56900.0
2005-05-10 13:00:00,60.63,60.74,60.57,60.74,28200.0,52.2562,52.351,52.2045,52.351,28200.0
2005-05-10 13:30:00,60.82,60.86,60.64,60.69,31100.0,52.42,52.4544,52.2648,52.3079,31100.0
2005-05-10 14:00:00,60.73,60.73,60.56,60.57,24500.0,52.3424,52.3424,52.1959,52.2045,24500.0
2005-05-10 14:30:00,60.57,60.58,60.31,60.33,51100.0,52.2045,52.2131,51.9804,51.9976,51100.0
2005-05-10 15:00:00,60.28,60.4,60.22,60.37,28200.0,51.9545,52.058,51.9028,52.0321,28200.0
2005-05-10 15:30:00,60.35,60.38,60.24,60.33,53900.0,52.0149,52.0407,51.9201,51.9976,53900.0
2005-05-10 16:00:00,60.42,60.55,60.42,60.55,27600.0,52.0752,52.1872,52.0752,52.1872,27600.0
2005-05-11 09:30:00,60.67,60.67,60.24,60.27,47200.0,52.2907,52.2907,51.9201,51.9459,47200.0
2005-05-11 10:00:00,60.25,60.26,59.94,60.0,69100.0,51.9287,51.9373,51.6615,51.7132,69100.0
2005-05-11 10:30:00,60.05,60.25,59.77,59.87,33800.0,51.7563,51.9287,51.515,51.6012,33800.0
2005-05-11 11:00:00,59.86,59.94,59.71,59.8,44000.0,51.5925,51.6615,51.4633,51.5408,44000.0
2005-05-11 11:30:00,59.87,60.0,59.82,59.84,17200.0,51.6012,51.7132,51.5581,51.5753,17200.0
2005-05-11 12:00:00,59.87,60.15,59.58,59.95,76200.0,51.6012,51.8425,51.3512,51.6701,76200.0
2005-05-11 12:30:00,59.93,60.02,59.88,60.01,49700.0,51.6529,51.7304,51.6098,51.7218,49700.0
2005-05-11 13:00:00,59.99,60.17,59.99,60.06,27400.0,51.7046,51.8597,51.7046,51.7649,27400.0
2005-05-11 13:30:00,60.1,60.1,59.91,59.99,18600.0,51.7994,51.7994,51.6356,51.7046,18600.0
2005-05-11 14:00:00,59.99,60.53,59.99,60.43,66500.0,51.7046,52.17,51.7046,52.0838,66500.0
2005-05-11 14:30:00,60.43,60.62,60.33,60.33,63300.0,52.0838,52.2476,51.9976,51.9976,63300.0
2005-05-11 15:00:00,60.39,60.46,60.28,60.39,50800.0,52.0493,52.1097,51.9545,52.0493,50800.0
2005-05-11 15:30:00,60.37,60.52,60.34,60.47,68900.0,52.0321,52.1614,52.0062,52.1183,68900.0
2005-05-11 16:00:00,60.4,60.52,60.4,60.45,7100.0,52.058,52.1614,52.058,52.1011,7100.0
2005-05-12 09:30:00,60.75,60.8,60.32,60.35,111600.0,52.3596,52.4027,51.989,52.0149,111600.0
2005-05-12 10:00:00,60.35,60.71,60.27,60.52,31800.0,52.0149,52.3251,51.9459,52.1614,31800.0
2005-05-12 10:30:00,60.6,60.68,60.21,60.25,61000.0,52.2303,52.2993,51.8942,51.9287,61000.0
2005-05-12 11:00:00,60.3,60.45,60.21,60.41,17300.0,51.9718,52.1011,51.8942,52.0666,17300.0
2005-05-12 11:30:00,60.38,60.42,60.3,60.33,5500.0,52.0407,52.0752,51.9718,51.9976,5500.0
2005-05-12 12:00:00,60.47,60.59,60.31,60.33,14500.0,52.1183,52.2217,51.9804,51.9976,14500.0
2005-05-12 12:30:00,60.25,60.27,60.09,60.27,22300.0,51.9287,51.9459,51.7908,51.9459,22300.0
2005-05-12 13:00:00,60.22,60.28,60.18,60.18,26600.0,51.9028,51.9545,51.8683,51.8683,26600.0
2005-05-12 13:30:00,60.14,60.15,59.85,59.91,21800.0,51.8339,51.8425,51.5839,51.6356,21800.0
2005-05-12 14:00:00,59.93,59.98,59.57,59.67,63500.0,51.6529,51.696,51.3426,51.4288,63500.0
2005-05-12 14:30:00,59.65,59.78,59.59,59.68,95200.0,51.4115,51.5236,51.3598,51.4374,95200.0
2005-05-12 15:00:00,59.71,59.74,59.46,59.6,62200.0,51.4633,51.4891,51.2478,51.3684,62200.0
2005-05-12 15:30:00,59.57,59.8,59.42,59.56,109600.0,51.3426,51.5408,51.2133,51.334,109600.0
2005-05-12 16:00:00,59.58,59.71,59.51,59.65,28600.0,51.3512,51.4633,51.2909,51.4115,28600.0
2005-05-13 09:30:00,59.8,59.9,59.39,59.44,54800.0,51.5408,51.627,51.1875,51.2305,54800.0
2005-05-13 10:00:00,59.46,59.64,59.36,59.5,39600.0,51.2478,51.4029,51.1616,51.2823,39600.0
2005-05-13 10:30:00,59.56,59.87,59.47,59.87,27400.0,51.334,51.6012,51.2564,51.6012,27400.0
2005-05-13 11:00:00,59.93,59.94,59.72,59.93,43000.0,51.6529,51.6615,51.4719,51.6529,43000.0
2005-05-13 11:30:00,59.95,59.98,59.77,59.9,45300.0,51.6701,51.696,51.515,51.627,45300.0
2005-05-13 12:00:00,59.87,59.9,59.81,59.83,2500.0,51.6012,51.627,51.5494,51.5667,2500.0
2005-05-13 12:30:00,59.72,59.76,59.69,59.74,40200.0,51.4719,51.5064,51.446,51.4891,40200.0
2005-05-13 13:00:00,59.75,59.75,59.44,59.48,63200.0,51.4977,51.4977,51.2305,51.265,63200.0
2005-05-13 13:30:00,59.48,59.53,59.29,59.35,13200.0,51.265,51.3081,51.1013,51.153,13200.0
2005-05-13 14:00:00,59.33,59.33,59.04,59.17,49400.0,51.1357,51.1357,50.8858,50.9978,49400.0
2005-05-13 14:30:00,59.19,59.19,58.8,59.06,92800.0,51.0151,51.0151,50.6789,50.903,92800.0
2005-05-13 15:00:00,59.03,59.5,59.0,59.4,40500.0,50.8772,51.2823,50.8513,51.1961,40500.0
2005-05-13 15:30:00,59.37,59.39,59.21,59.39,58700.0,51.1702,51.1875,51.0323,51.1875,58700.0
2005-05-13 16:00:00,59.45,59.54,59.39,59.39,7300.0,51.2392,51.3167,51.1875,51.1875,7300.0
2005-05-16 09:30:00,59.3,59.84,59.3,59.68,74500.0,51.1099,51.5753,51.1099,51.4374,74500.0
2005-05-16 10:00:00,59.6,59.78,59.58,59.63,35900.0,51.3684,51.5236,51.3512,51.3943,35900.0
2005-05-16 10:30:00,59.63,59.92,59.58,59.87,95600.0,51.3943,51.6443,51.3512,51.6012,95600.0
2005-05-16 11:00:00,59.83,59.89,59.78,59.8,27900.0,51.5667,51.6184,51.5236,51.5408,27900.0
2005-05-16 11:30:00,59.8,59.86,59.72,59.77,28500.0,51.5408,51.5925,51.4719,51.515,28500.0
2005-05-16 12:00:00,59.85,59.86,59.8,59.82,10000.0,51.5839,51.5925,51.5408,51.5581,10000.0
2005-05-16 12:30:00,59.85,59.85,59.73,59.84,17700.0,51.5839,51.5839,51.4805,51.5753,17700.0
2005-05-16 13:00:00,59.8,59.92,59.76,59.89,5600.0,51.5408,51.6443,51.5064,51.6184,5600.0
2005-05-16 13:30:00,59.91,59.96,59.84,59.95,43800.0,51.6356,51.6787,51.5753,51.6701,43800.0
2005-05-16 14:00:00,59.92,59.95,59.73,59.79,88800.0,51.6443,51.6701,51.4805,51.5322,88800.0
2005-05-16 14:30:00,59.81,59.88,59.78,59.88,34700.0,51.5494,51.6098,51.5236,51.6098,34700.0
2005-05-16 15:00:00,59.85,60.16,59.83,60.1,66300.0,51.5839,51.8511,51.5667,51.7994,66300.0
2005-05-16 15:30:00,60.1,60.25,60.04,60.18,90300.0,51.7994,51.9287,51.7477,51.8683,90300.0
2005-05-16 16:00:00,60.18,60.31,60.17,60.2,9900.0,51.8683,51.9804,51.8597,51.8856,9900.0
2005-05-17 09:30:00,60.2,60.21,59.97,60.18,16900.0,51.8856,51.8942,51.6873,51.8683,16900.0
2005-05-17 10:00:00,60.19,60.19,59.87,59.89,100200.0,51.877,51.877,51.6012,51.6184,100200.0
2005-05-17 10:30:00,59.78,59.88,59.75,59.82,37500.0,51.5236,51.6098,51.4977,51.5581,37500.0
2005-05-17 11:00:00,59.84,59.93,59.75,59.87,22500.0,51.5753,51.6529,51.4977,51.6012,22500.0
2005-05-17 11:30:00,59.83,60.08,59.82,60.08,44900.0,51.5667,51.7822,51.5581,51.7822,44900.0
2005-05-17 12:00:00,60.05,60.06,59.91,59.93,22100.0,51.7563,51.7649,51.6356,51.6529,22100.0
2005-05-17 12:30:00,59.92,59.92,59.76,59.81,58300.0,51.6443,51.6443,51.5064,51.5494,58300.0
2005-05-17 13:00:00,59.81,59.99,59.8,59.98,30300.0,51.5494,51.7046,51.5408,51.696,30300.0
2005-05-17 13:30:00,59.99,60.02,59.88,59.99,18800.0,51.7046,51.7304,51.6098,51.7046,18800.0
2005-05-17 14:00:00,59.95,60.17,59.93,60.11,39200.0,51.6701,51.8597,51.6529,51.808,39200.0
2005-05-17 14:30:00,60.11,60.53,60.11,60.45,107100.0,51.808,52.17,51.808,52.1011,107100.0
2005-05-17 15:00:00,60.45,60.53,60.39,60.51,26600.0,52.1011,52.17,52.0493,52.1528,26600.0
2005-05-17 15:30:00,60.57,60.62,60.5,60.56,133200.0,52.2045,52.2476,52.1441,52.1959,133200.0
2005-05-17 16:00:00,60.6,60.6,60.55,60.6,3800.0,52.2303,52.2303,52.1872,52.2303,3800.0
2005-05-18 09:30:00,61.1,61.21,60.94,60.97,104900.0,52.6613,52.7561,52.5234,52.5492,104900.0
2005-05-18 10:00:00,61.01,61.31,61.01,61.25,31200.0,52.5837,52.8423,52.5837,52.7906,31200.0
2005-05-18 10:30:00,61.31,61.41,61.23,61.36,80600.0,52.8423,52.9285,52.7733,52.8854,80600.0
2005-05-18 11:00:00,61.39,61.44,61.29,61.38,23100.0,52.9112,52.9543,52.825,52.9026,23100.0
2005-05-18 11:30:00,61.35,61.52,61.29,61.5,81600.0,52.8768,53.0233,52.825,53.006,81600.0
2005-05-18 12:00:00,61.52,61.85,61.51,61.83,470900.0,53.0233,53.3077,53.0147,53.2905,470900.0
2005-05-18 12:30:00,61.85,61.97,61.81,61.89,329500.0,53.3077,53.4111,53.2732,53.3422,329500.0
2005-05-18 13:00:00,61.95,61.99,61.75,61.76,59300.0,53.3939,53.4284,53.2215,53.2301,59300.0
2005-05-18 13:30:00,61.78,61.95,61.7,61.73,28200.0,53.2474,53.3939,53.1784,53.2043,28200.0
2005-05-18 14:00:00,61.72,61.9,61.7,61.89,30300.0,53.1956,53.3508,53.1784,53.3422,30300.0
2005-05-18 14:30:00,61.81,61.97,61.73,61.93,29800.0,53.2732,53.4111,53.2043,53.3766,29800.0
2005-05-18 15:00:00,61.85,62.0,61.81,61.88,201700.0,53.3077,53.437,53.2732,53.3336,201700.0
2005-05-18 15:30:00,61.88,61.92,61.69,61.88,504000.0,53.3336,53.368,53.1698,53.3336,504000.0
2005-05-18 16:00:00,62.01,62.01,62.01,62.01,1000.0,53.4456,53.4456,53.4456,53.4456,1000.0
2005-05-19 09:30:00,62.05,62.22,61.86,62.22,143000.0,53.4801,53.6266,53.3163,53.6266,143000.0
2005-05-19 10:00:00,62.25,62.37,62.13,62.25,97100.0,53.6524,53.7559,53.549,53.6524,97100.0
2005-05-19 10:30:00,62.18,62.19,62.07,62.15,228900.0,53.5921,53.6007,53.4973,53.5663,228900.0
2005-05-19 11:00:00,62.16,62.32,62.1,62.14,66900.0,53.5749,53.7128,53.5232,53.5576,66900.0
2005-05-19 11:30:00,62.17,62.19,62.1,62.1,7000.0,53.5835,53.6007,53.5232,53.5232,7000.0
2005-05-19 12:00:00,62.02,62.15,62.02,62.04,41000.0,53.4542,53.5663,53.4542,53.4715,41000.0
2005-05-19 12:30:00,62.03,62.22,62.03,62.22,66400.0,53.4628,53.6266,53.4628,53.6266,66400.0
2005-05-19 13:00:00,62.27,62.27,62.1,62.12,19500.0,53.6697,53.6697,53.5232,53.5404,19500.0
2005-05-19 13:30:00,62.09,62.13,61.94,61.94,90700.0,53.5145,53.549,53.3853,53.3853,90700.0
2005-05-19 14:00:00,61.94,62.12,61.9,62.12,52100.0,53.3853,53.5404,53.3508,53.5404,52100.0
2005-05-19 14:30:00,62.12,62.13,61.87,62.0,32600.0,53.5404,53.549,53.3249,53.437,32600.0
2005-05-19 15:00:00,62.0,62.18,62.0,62.14,65300.0,53.437,53.5921,53.437,53.5576,65300.0
2005-05-19 15:30:00,62.17,62.3,62.17,62.27,42500.0,53.5835,53.6955,53.5835,53.6697,42500.0
2005-05-19 16:00:00,62.26,62.29,62.2,62.2,3500.0,53.6611,53.6869,53.6094,53.6094,3500.0
2005-05-20 09:30:00,62.06,62.08,61.75,61.87,64600.0,53.4887,53.5059,53.2215,53.3249,64600.0
2005-05-20 10:00:00,61.89,61.94,61.75,61.88,126900.0,53.3422,53.3853,53.2215,53.3336,126900.0
2005-05-20 10:30:00,61.92,61.94,61.73,61.74,38200.0,53.368,53.3853,53.2043,53.2129,38200.0
2005-05-20 11:00:00,61.76,61.77,61.65,61.65,5100.0,53.2301,53.2387,53.1353,53.1353,5100.0
2005-05-20 11:30:00,61.66,61.75,61.65,61.75,57400.0,53.1439,53.2215,53.1353,53.2215,57400.0
2005-05-20 12:00:00,61.75,61.9,61.75,61.9,41000.0,53.2215,53.3508,53.2215,53.3508,41000.0
2005-05-20 12:30:00,61.83,61.99,61.77,61.99,29000.0,53.2905,53.4284,53.2387,53.4284,29000.0
2005-05-20 13:00:00,61.99,62.02,61.86,61.9,39000.0,53.4284,53.4542,53.3163,53.3508,39000.0
2005-05-20 13:30:00,61.88,61.98,61.88,61.94,31800.0,53.3336,53.4197,53.3336,53.3853,31800.0
2005-05-20 14:00:00,61.93,62.08,61.93,62.05,13900.0,53.3766,53.5059,53.3766,53.4801,13900.0
2005-05-20 14:30:00,62.09,62.12,62.03,62.04,20000.0,53.5145,53.5404,53.4628,53.4715,20000.0
2005-05-20 15:00:00,62.0,62.08,61.95,62.08,14200.0,53.437,53.5059,53.3939,53.5059,14200.0
2005-05-20 15:30:00,62.06,62.08,61.98,62.0,18700.0,53.4887,53.5059,53.4197,53.437,18700.0
2005-05-20 16:00:00,62.0,62.0,61.92,61.95,7400.0,53.437,53.437,53.368,53.3939,7400.0
2005-05-23 09:30:00,62.3,62.42,62.07,62.4,262700.0,53.6955,53.799,53.4973,53.7817,262700.0
2005-05-23 10:00:00,62.4,62.5,62.35,62.39,78800.0,53.7817,53.8679,53.7386,53.7731,78800.0
2005-05-23 10:30:00,62.42,62.51,62.28,62.31,22100.0,53.799,53.8765,53.6783,53.7042,22100.0
2005-05-23 11:00:00,62.28,62.31,62.09,62.31,136500.0,53.6783,53.7042,53.5145,53.7042,136500.0
2005-05-23 11:30:00,62.36,62.41,62.28,62.41,25700.0,53.7473,53.7904,53.6783,53.7904,25700.0
2005-05-23 12:00:00,62.39,62.41,62.31,62.37,6100.0,53.7731,53.7904,53.7042,53.7559,6100.0
2005-05-23 12:30:00,62.4,62.45,62.35,62.39,11800.0,53.7817,53.8248,53.7386,53.7731,11800.0
2005-05-23 13:00:00,62.42,62.43,62.33,62.39,33200.0,53.799,53.8076,53.7214,53.7731,33200.0
2005-05-23 13:30:00,62.4,62.43,62.32,62.32,3200.0,53.7817,53.8076,53.7128,53.7128,3200.0
2005-05-23 14:00:00,62.36,62.78,62.34,62.78,43800.0,53.7473,54.1092,53.73,54.1092,43800.0
2005-05-23 14:30:00,62.65,62.78,62.64,62.76,33400.0,53.9972,54.1092,53.9886,54.092,33400.0
2005-05-23 15:00:00,62.74,62.74,62.55,62.55,47700.0,54.0748,54.0748,53.911,53.911,47700.0
2005-05-23 15:30:00,62.52,62.66,62.35,62.45,30700.0,53.8852,54.0058,53.7386,53.8248,30700.0
2005-05-23 16:00:00,62.54,62.54,62.4,62.4,200.0,53.9024,53.9024,53.7817,53.7817,200.0
2005-05-24 09:30:00,62.35,62.35,62.1,62.24,67900.0,53.7386,53.7386,53.5232,53.6438,67900.0
2005-05-24 10:00:00,62.39,62.39,62.11,62.32,52900.0,53.7731,53.7731,53.5318,53.7128,52900.0
2005-05-24 10:30:00,62.29,62.38,62.26,62.28,40300.0,53.6869,53.7645,53.6611,53.6783,40300.0
2005-05-24 11:00:00,62.38,62.53,62.3,62.46,41300.0,53.7645,53.8938,53.6955,53.8334,41300.0
2005-05-24 11:30:00,62.43,62.47,62.32,62.32,34100.0,53.8076,53.8421,53.7128,53.7128,34100.0
2005-05-24 12:00:00,62.35,62.4,62.33,62.33,20500.0,53.7386,53.7817,53.7214,53.7214,20500.0
2005-05-24 12:30:00,62.33,62.41,62.25,62.38,10600.0,53.7214,53.7904,53.6524,53.7645,10600.0
2005-05-24 13:00:00,62.37,62.42,62.31,62.35,2800.0,53.7559,53.799,53.7042,53.7386,2800.0
2005-05-24 13:30:00,62.35,62.38,62.32,62.37,4900.0,53.7386,53.7645,53.7128,53.7559,4900.0
2005-05-24 14:00:00,62.36,62.47,62.27,62.43,50600.0,53.7473,53.8421,53.6697,53.8076,50600.0
2005-05-24 14:30:00,62.37,62.37,62.24,62.28,7300.0,53.7559,53.7559,53.6438,53.6783,7300.0
2005-05-24 15:00:00,62.31,62.55,62.28,62.55,13200.0,53.7042,53.911,53.6783,53.911,13200.0
2005-05-24 15:30:00,62.55,62.59,62.48,62.51,11700.0,53.911,53.9455,53.8507,53.8765,11700.0
2005-05-24 16:00:00,62.51,62.51,62.3,62.3,5900.0,53.8765,53.8765,53.6955,53.6955,5900.0
2005-05-25 09:30:00,62.4,62.4,62.03,62.04,40600.0,53.7817,53.7817,53.4628,53.4715,40600.0
2005-05-25 10:00:00,62.0,62.0,61.7,61.7,71400.0,53.437,53.437,53.1784,53.1784,71400.0
2005-05-25 10:30:00,61.62,61.71,61.6,61.67,55400.0,53.1095,53.187,53.0922,53.1526,55400.0
2005-05-25 11:00:00,61.68,61.75,61.65,61.75,42200.0,53.1612,53.2215,53.1353,53.2215,42200.0
2005-05-25 11:30:00,61.72,61.81,61.71,61.75,17600.0,53.1956,53.2732,53.187,53.2215,17600.0
2005-05-25 12:00:00,61.73,61.82,61.72,61.72,45500.0,53.2043,53.2818,53.1956,53.1956,45500.0
2005-05-25 12:30:00,61.81,61.92,61.81,61.89,38400.0,53.2732,53.368,53.2732,53.3422,38400.0
2005-05-25 13:00:00,61.88,61.88,61.68,61.68,30900.0,53.3336,53.3336,53.1612,53.1612,30900.0
2005-05-25 13:30:00,61.7,61.77,61.68,61.77,27500.0,53.1784,53.2387,53.1612,53.2387,27500.0
2005-05-25 14:00:00,61.77,61.95,61.76,61.93,20800.0,53.2387,53.3939,53.2301,53.3766,20800.0
2005-05-25 14:30:00,61.99,62.12,61.97,62.01,16600.0,53.4284,53.5404,53.4111,53.4456,16600.0
2005-05-25 15:00:00,62.01,62.01,61.83,61.9,34600.0,53.4456,53.4456,53.2905,53.3508,34600.0
2005-05-25 15:30:00,61.83,61.94,61.76,61.8,51200.0,53.2905,53.3853,53.2301,53.2646,51200.0
2005-05-25 16:00:00,61.7,61.71,61.7,61.71,200.0,53.1784,53.187,53.1784,53.187,200.0
2005-05-26 09:30:00,62.12,62.32,62.01,62.21,129900.0,53.5404,53.7128,53.4456,53.618,129900.0
2005-05-26 10:00:00,62.26,62.61,62.23,62.58,75100.0,53.6611,53.9627,53.6352,53.9369,75100.0
2005-05-26 10:30:00,62.53,62.62,62.43,62.5,66900.0,53.8938,53.9713,53.8076,53.8679,66900.0
2005-05-26 11:00:00,62.5,62.52,62.39,62.49,34500.0,53.8679,53.8852,53.7731,53.8593,34500.0
2005-05-26 11:30:00,62.49,62.5,62.38,62.5,35200.0,53.8593,53.8679,53.7645,53.8679,35200.0
2005-05-26 12:00:00,62.5,62.52,62.45,62.52,37600.0,53.8679,53.8852,53.8248,53.8852,37600.0
2005-05-26 12:30:00,62.51,62.59,62.5,62.5,43900.0,53.8765,53.9455,53.8679,53.8679,43900.0
2005-05-26 13:00:00,62.57,62.57,62.43,62.48,35300.0,53.9283,53.9283,53.8076,53.8507,35300.0
2005-05-26 13:30:00,62.46,62.51,62.45,62.49,7300.0,53.8334,53.8765,53.8248,53.8593,7300.0
2005-05-26 14:00:00,62.48,62.56,62.46,62.52,1800.0,53.8507,53.9196,53.8334,53.8852,1800.0
2005-05-26 14:30:00,62.5,62.53,62.45,62.5,6500.0,53.8679,53.8938,53.8248,53.8679,6500.0
2005-05-26 15:00:00,62.5,62.64,62.5,62.63,66900.0,53.8679,53.9886,53.8679,53.98,66900.0
2005-05-26 15:30:00,62.62,62.74,62.61,62.66,60500.0,53.9713,54.0748,53.9627,54.0058,60500.0
2005-05-26 16:00:00,62.74,62.75,62.62,62.62,700.0,54.0748,54.0834,53.9713,53.9713,700.0
2005-05-27 09:30:00,62.9,62.91,62.57,62.66,315100.0,54.2127,54.2213,53.9283,54.0058,315100.0
2005-05-27 10:00:00,62.65,62.72,62.46,62.52,98200.0,53.9972,54.0575,53.8334,53.8852,98200.0
2005-05-27 10:30:00,62.52,62.66,62.51,62.64,44800.0,53.8852,54.0058,53.8765,53.9886,44800.0
2005-05-27 11:00:00,62.66,62.69,62.63,62.67,60900.0,54.0058,54.0317,53.98,54.0144,60900.0
2005-05-27 11:30:00,62.63,62.66,62.59,62.61,94400.0,53.98,54.0058,53.9455,53.9627,94400.0
2005-05-27 12:00:00,62.61,62.69,62.61,62.64,15700.0,53.9627,54.0317,53.9627,53.9886,15700.0
2005-05-27 12:30:00,62.67,62.75,62.65,62.75,172000.0,54.0144,54.0834,53.9972,54.0834,172000.0
2005-05-27 13:00:00,62.75,63.0,62.75,62.98,24200.0,54.0834,54.2989,54.0834,54.2816,24200.0
2005-05-27 13:30:00,62.97,63.0,62.93,62.98,15200.0,54.273,54.2989,54.2385,54.2816,15200.0
2005-05-27 14:00:00,62.97,63.08,62.95,63.08,178000.0,54.273,54.3678,54.2558,54.3678,178000.0
2005-05-27 14:30:00,63.08,63.1,63.0,63.01,42500.0,54.3678,54.3851,54.2989,54.3075,42500.0
2005-05-27 15:00:00,63.01,63.05,62.91,63.0,29700.0,54.3075,54.342,54.2213,54.2989,29700.0
2005-05-27 15:30:00,63.0,63.01,62.87,63.0,164300.0,54.2989,54.3075,54.1868,54.2989,164300.0
2005-05-27 16:00:00,63.0,63.02,63.0,63.02,2900.0,54.2989,54.3161,54.2989,54.3161,2900.0
2005-05-31 09:30:00,63.1,63.25,62.75,62.75,26800.0,54.3851,54.5143,54.0834,54.0834,26800.0
2005-05-31 10:00:00,62.95,62.99,62.78,62.99,24600.0,54.2558,54.2902,54.1092,54.2902,24600.0
2005-05-31 10:30:00,63.01,63.05,62.86,62.86,34300.0,54.3075,54.342,54.1782,54.1782,34300.0
2005-05-31 11:00:00,62.84,62.86,62.7,62.75,78300.0,54.161,54.1782,54.0403,54.0834,78300.0
2005-05-31 11:30:00,62.81,62.82,62.74,62.79,23800.0,54.1351,54.1437,54.0748,54.1179,23800.0
2005-05-31 12:00:00,62.79,62.88,62.76,62.86,21800.0,54.1179,54.1954,54.092,54.1782,21800.0
2005-05-31 12:30:00,62.87,62.88,62.81,62.84,10900.0,54.1868,54.1954,54.1351,54.161,10900.0
2005-05-31 13:00:00,62.84,62.88,62.83,62.86,6700.0,54.161,54.1954,54.1523,54.1782,6700.0
2005-05-31 13:30:00,62.88,63.07,62.88,62.99,14700.0,54.1954,54.3592,54.1954,54.2902,14700.0
2005-05-31 14:00:00,63.01,63.01,62.85,62.89,23500.0,54.3075,54.3075,54.1696,54.2041,23500.0
2005-05-31 14:30:00,62.9,63.05,62.9,62.98,32100.0,54.2127,54.342,54.2127,54.2816,32100.0
2005-05-31 15:00:00,63.0,63.13,62.95,63.07,52900.0,54.2989,54.4109,54.2558,54.3592,52900.0
2005-05-31 15:30:00,63.07,63.07,62.85,62.9,213700.0,54.3592,54.3592,54.1696,54.2127,213700.0
2005-05-31 16:00:00,62.72,62.72,62.72,62.72,100.0,54.0575,54.0575,54.0575,54.0575,100.0
2005-06-01 09:30:00,62.9,63.12,62.9,63.12,61300.0,54.2127,54.4023,54.2127,54.4023,61300.0
2005-06-01 10:00:00,63.15,63.64,63.1,63.59,79700.0,54.4281,54.8505,54.3851,54.8074,79700.0
2005-06-01 10:30:00,63.64,63.64,63.52,63.54,53000.0,54.8505,54.8505,54.747,54.7643,53000.0
2005-06-01 11:00:00,63.53,63.71,63.51,63.66,26700.0,54.7557,54.9108,54.7384,54.8677,26700.0
2005-06-01 11:30:00,63.66,63.67,63.57,63.64,130100.0,54.8677,54.8763,54.7901,54.8505,130100.0
2005-06-01 12:00:00,63.64,63.64,63.44,63.46,34200.0,54.8505,54.8505,54.6781,54.6953,34200.0
2005-06-01 12:30:00,63.47,63.6,63.47,63.59,16000.0,54.704,54.816,54.704,54.8074,16000.0
2005-06-01 13:00:00,63.59,63.68,63.57,63.59,17600.0,54.8074,54.8849,54.7901,54.8074,17600.0
2005-06-01 13:30:00,63.63,63.67,63.51,63.67,46200.0,54.8419,54.8763,54.7384,54.8763,46200.0
2005-06-01 14:00:00,63.68,63.68,63.35,63.4,60700.0,54.8849,54.8849,54.6005,54.6436,60700.0
2005-06-01 14:30:00,63.32,63.34,62.92,63.09,129400.0,54.5747,54.5919,54.2299,54.3764,129400.0
2005-06-01 15:00:00,63.13,63.17,63.07,63.17,89200.0,54.4109,54.4454,54.3592,54.4454,89200.0
2005-06-01 15:30:00,63.17,63.44,63.17,63.42,30300.0,54.4454,54.6781,54.4454,54.6609,30300.0
2005-06-01 16:00:00,63.44,125.8,63.41,63.41,2800.0,54.6781,108.4254,54.6522,54.6522,2800.0
2005-06-02 09:30:00,63.45,63.56,63.24,63.49,57200.0,54.6867,54.7815,54.5057,54.7212,57200.0
2005-06-02 10:00:00,63.58,63.58,63.4,63.45,12000.0,54.7988,54.7988,54.6436,54.6867,12000.0
2005-06-02 10:30:00,63.44,63.68,63.36,63.56,7300.0,54.6781,54.8849,54.6091,54.7815,7300.0
2005-06-02 11:00:00,63.56,63.66,63.48,63.64,16800.0,54.7815,54.8677,54.7126,54.8505,16800.0
2005-06-02 11:30:00,63.61,63.74,63.61,63.64,31100.0,54.8246,54.9367,54.8246,54.8505,31100.0
2005-06-02 12:00:00,63.65,63.8,63.65,63.69,46400.0,54.8591,54.9884,54.8591,54.8936,46400.0
2005-06-02 12:30:00,63.69,63.72,63.62,63.62,9000.0,54.8936,54.9194,54.8332,54.8332,9000.0
2005-06-02 13:00:00,63.62,63.65,63.53,63.55,8100.0,54.8332,54.8591,54.7557,54.7729,8100.0
2005-06-02 13:30:00,63.5,63.53,63.36,63.44,86800.0,54.7298,54.7557,54.6091,54.6781,86800.0
2005-06-02 14:00:00,63.48,63.55,63.48,63.51,23300.0,54.7126,54.7729,54.7126,54.7384,23300.0
2005-06-02 14:30:00,63.7,63.7,63.58,63.64,2400.0,54.9022,54.9022,54.7988,54.8505,2400.0
2005-06-02 15:00:00,63.68,63.68,63.55,63.65,16600.0,54.8849,54.8849,54.7729,54.8591,16600.0
2005-06-02 15:30:00,63.63,63.7,63.58,63.68,33000.0,54.8419,54.9022,54.7988,54.8849,33000.0
2005-06-02 16:00:00,63.68,63.74,63.68,63.74,600.0,54.8849,54.9367,54.8849,54.9367,600.0
2005-06-03 09:30:00,63.45,63.83,63.45,63.8,63300.0,54.6867,55.0142,54.6867,54.9884,63300.0
2005-06-03 10:00:00,63.7,63.72,63.51,63.54,15800.0,54.9022,54.9194,54.7384,54.7643,15800.0
2005-06-03 10:30:00,63.54,63.65,63.52,63.61,30400.0,54.7643,54.8591,54.747,54.8246,30400.0
2005-06-03 11:00:00,63.59,63.6,63.49,63.54,45800.0,54.8074,54.816,54.7212,54.7643,45800.0
2005-06-03 11:30:00,63.47,63.5,63.07,63.11,125900.0,54.704,54.7298,54.3592,54.3937,125900.0
2005-06-03 12:00:00,63.12,63.18,63.04,63.13,21700.0,54.4023,54.454,54.3333,54.4109,21700.0
2005-06-03 12:30:00,63.13,63.13,63.04,63.12,37700.0,54.4109,54.4109,54.3333,54.4023,37700.0
2005-06-03 13:00:00,63.12,63.22,63.12,63.17,15600.0,54.4023,54.4885,54.4023,54.4454,15600.0
2005-06-03 13:30:00,63.26,63.33,63.23,63.28,22900.0,54.523,54.5833,54.4971,54.5402,22900.0
2005-06-03 14:00:00,63.29,63.41,63.21,63.38,22700.0,54.5488,54.6522,54.4799,54.6264,22700.0
2005-06-03 14:30:00,63.34,63.34,63.11,63.17,36100.0,54.5919,54.5919,54.3937,54.4454,36100.0
2005-06-03 15:00:00,63.19,63.3,63.14,63.15,13500.0,54.4626,54.5574,54.4195,54.4281,13500.0
2005-06-03 15:30:00,63.13,63.32,63.12,63.12,25500.0,54.4109,54.5747,54.4023,54.4023,25500.0
2005-06-03 16:00:00,63.12,63.17,63.12,63.17,4700.0,54.4023,54.4454,54.4023,54.4454,4700.0
2005-06-06 09:30:00,63.17,63.26,63.01,63.09,83000.0,54.4454,54.523,54.3075,54.3764,83000.0
2005-06-06 10:00:00,63.09,63.11,62.96,63.04,55300.0,54.3764,54.3937,54.2644,54.3333,55300.0
2005-06-06 10:30:00,63.04,63.08,62.86,62.86,116100.0,54.3333,54.3678,54.1782,54.1782,116100.0
2005-06-06 11:00:00,62.87,63.01,62.87,62.99,20700.0,54.1868,54.3075,54.1868,54.2902,20700.0
2005-06-06 11:30:00,63.0,63.0,62.93,62.94,12100.0,54.2989,54.2989,54.2385,54.2472,12100.0
2005-06-06 12:00:00,62.92,63.09,62.92,63.09,32600.0,54.2299,54.3764,54.2299,54.3764,32600.0
2005-06-06 12:30:00,63.09,63.1,63.05,63.06,21600.0,54.3764,54.3851,54.342,54.3506,21600.0
2005-06-06 13:00:00,63.04,63.08,63.03,63.07,3200.0,54.3333,54.3678,54.3247,54.3592,3200.0
2005-06-06 13:30:00,63.06,63.28,63.05,63.25,32400.0,54.3506,54.5402,54.342,54.5143,32400.0
2005-06-06 14:00:00,63.23,63.39,63.23,63.3,59200.0,54.4971,54.635,54.4971,54.5574,59200.0
2005-06-06 14:30:00,63.31,63.36,63.23,63.3,7200.0,54.566,54.6091,54.4971,54.5574,7200.0
2005-06-06 15:00:00,63.27,63.33,63.15,63.33,33400.0,54.5316,54.5833,54.4281,54.5833,33400.0
2005-06-06 15:30:00,63.35,63.39,63.27,63.38,16300.0,54.6005,54.635,54.5316,54.6264,16300.0
2005-06-06 16:00:00,63.3,63.3,63.3,63.3,600.0,54.5574,54.5574,54.5574,54.5574,600.0
2005-06-07 09:30:00,63.65,63.99,63.6,63.98,45500.0,54.8591,55.1521,54.816,55.1435,45500.0
2005-06-07 10:00:00,64.0,64.3,63.93,64.29,112600.0,55.1608,55.4193,55.1004,55.4107,112600.0
2005-06-07 10:30:00,64.28,64.28,64.03,64.03,78000.0,55.4021,55.4021,55.1866,55.1866,78000.0
2005-06-07 11:00:00,64.1,64.14,64.0,64.03,21500.0,55.2469,55.2814,55.1608,55.1866,21500.0
2005-06-07 11:30:00,64.05,64.13,63.98,64.13,31200.0,55.2038,55.2728,55.1435,55.2728,31200.0
2005-06-07 12:00:00,64.13,64.13,64.04,64.08,19500.0,55.2728,55.2728,55.1952,55.2297,19500.0
2005-06-07 12:30:00,64.1,64.17,64.07,64.17,14300.0,55.2469,55.3073,55.2211,55.3073,14300.0
2005-06-07 13:00:00,64.16,64.19,64.06,64.07,103600.0,55.2987,55.3245,55.2125,55.2211,103600.0
2005-06-07 13:30:00,64.08,64.08,63.95,63.97,44900.0,55.2297,55.2297,55.1177,55.1349,44900.0
2005-06-07 14:00:00,63.92,63.92,63.58,63.7,129200.0,55.0918,55.0918,54.7988,54.9022,129200.0
2005-06-07 14:30:00,63.7,63.87,63.7,63.81,16000.0,54.9022,55.0487,54.9022,54.997,16000.0
2005-06-07 15:00:00,63.75,63.75,63.61,63.66,80600.0,54.9453,54.9453,54.8246,54.8677,80600.0
2005-06-07 15:30:00,63.63,63.63,63.36,63.37,73700.0,54.8419,54.8419,54.6091,54.6178,73700.0
2005-06-07 16:00:00,63.36,63.36,63.3,63.3,1600.0,54.6091,54.6091,54.5574,54.5574,1600.0
2005-06-08 09:30:00,63.48,63.64,63.42,63.56,44100.0,54.7126,54.8505,54.6609,54.7815,44100.0
2005-06-08 10:00:00,63.51,63.6,63.44,63.44,34300.0,54.7384,54.816,54.6781,54.6781,34300.0
2005-06-08 10:30:00,63.37,63.52,63.29,63.52,17200.0,54.6178,54.747,54.5488,54.747,17200.0
2005-06-08 11:00:00,63.47,63.51,63.4,63.42,65800.0,54.704,54.7384,54.6436,54.6609,65800.0
2005-06-08 11:30:00,63.49,63.5,63.42,63.48,45300.0,54.7212,54.7298,54.6609,54.7126,45300.0
2005-06-08 12:00:00,63.54,63.54,63.45,63.47,16500.0,54.7643,54.7643,54.6867,54.704,16500.0
2005-06-08 12:30:00,63.46,63.55,63.46,63.49,5400.0,54.6953,54.7729,54.6953,54.7212,5400.0
2005-06-08 13:00:00,63.46,63.49,63.37,63.42,4400.0,54.6953,54.7212,54.6178,54.6609,4400.0
2005-06-08 13:30:00,63.37,63.41,63.13,63.15,12300.0,54.6178,54.6522,54.4109,54.4281,12300.0
2005-06-08 14:00:00,63.11,63.11,62.9,62.99,57700.0,54.3937,54.3937,54.2127,54.2902,57700.0
2005-06-08 14:30:00,62.99,63.01,62.81,62.84,76400.0,54.2902,54.3075,54.1351,54.161,76400.0
2005-06-08 15:00:00,62.81,62.92,62.8,62.86,50500.0,54.1351,54.2299,54.1265,54.1782,50500.0
2005-06-08 15:30:00,62.84,63.03,62.83,62.83,78300.0,54.161,54.3247,54.1523,54.1523,78300.0
2005-06-08 16:00:00,62.98,62.98,62.84,62.95,3000.0,54.2816,54.2816,54.161,54.2558,3000.0
2005-06-09 09:30:00,62.9,62.9,62.57,62.67,26800.0,54.2127,54.2127,53.9283,54.0144,26800.0
2005-06-09 10:00:00,62.67,62.91,62.58,62.79,75700.0,54.0144,54.2213,53.9369,54.1179,75700.0
2005-06-09 10:30:00,62.76,62.83,62.62,62.82,64700.0,54.092,54.1523,53.9713,54.1437,64700.0
2005-06-09 11:00:00,62.86,62.93,62.82,62.87,60400.0,54.1782,54.2385,54.1437,54.1868,60400.0
2005-06-09 11:30:00,62.8,63.15,62.8,63.11,28300.0,54.1265,54.4281,54.1265,54.3937,28300.0
2005-06-09 12:00:00,63.18,63.39,63.17,63.39,49200.0,54.454,54.635,54.4454,54.635,49200.0
2005-06-09 12:30:00,63.4,63.56,63.4,63.53,36800.0,54.6436,54.7815,54.6436,54.7557,36800.0
2005-06-09 13:00:00,63.53,63.53,63.27,63.32,35300.0,54.7557,54.7557,54.5316,54.5747,35300.0
2005-06-09 13:30:00,63.34,63.43,63.28,63.43,10400.0,54.5919,54.6695,54.5402,54.6695,10400.0
2005-06-09 14:00:00,63.41,63.44,63.25,63.29,27600.0,54.6522,54.6781,54.5143,54.5488,27600.0
2005-06-09 14:30:00,63.3,63.51,63.25,63.48,21600.0,54.5574,54.7384,54.5143,54.7126,21600.0
2005-06-09 15:00:00,63.45,63.64,63.44,63.48,34200.0,54.6867,54.8505,54.6781,54.7126,34200.0
2005-06-09 15:30:00,63.48,63.69,63.47,63.67,23400.0,54.7126,54.8936,54.704,54.8763,23400.0
2005-06-09 16:00:00,63.67,63.7,63.67,63.7,5500.0,54.8763,54.9022,54.8763,54.9022,5500.0
2005-06-10 09:30:00,63.6,63.8,63.54,63.6,47600.0,54.816,54.9884,54.7643,54.816,47600.0
2005-06-10 10:00:00,63.56,63.59,63.45,63.53,33900.0,54.7815,54.8074,54.6867,54.7557,33900.0
2005-06-10 10:30:00,63.5,63.61,63.4,63.57,29400.0,54.7298,54.8246,54.6436,54.7901,29400.0
2005-06-10 11:00:00,63.57,63.67,63.52,63.67,55700.0,54.7901,54.8763,54.747,54.8763,55700.0
2005-06-10 11:30:00,63.64,63.66,63.49,63.49,5600.0,54.8505,54.8677,54.7212,54.7212,5600.0
2005-06-10 12:00:00,63.5,63.5,63.33,63.33,4500.0,54.7298,54.7298,54.5833,54.5833,4500.0
2005-06-10 12:30:00,63.35,63.46,63.34,63.39,6600.0,54.6005,54.6953,54.5919,54.635,6600.0
2005-06-10 13:00:00,63.44,63.46,63.41,63.44,15000.0,54.6781,54.6953,54.6522,54.6781,15000.0
2005-06-10 13:30:00,63.44,63.56,63.44,63.45,10000.0,54.6781,54.7815,54.6781,54.6867,10000.0
2005-06-10 14:00:00,63.45,63.47,63.41,63.44,12700.0,54.6867,54.704,54.6522,54.6781,12700.0
2005-06-10 14:30:00,63.45,63.48,63.33,63.37,52700.0,54.6867,54.7126,54.5833,54.6178,52700.0
2005-06-10 15:00:00,63.42,63.53,63.41,63.51,19300.0,54.6609,54.7557,54.6522,54.7384,19300.0
2005-06-10 15:30:00,63.51,63.68,63.47,63.55,34300.0,54.7384,54.8849,54.704,54.7729,34300.0
2005-06-10 16:00:00,63.66,63.7,63.66,63.7,4000.0,54.8677,54.9022,54.8677,54.9022,4000.0
2005-06-13 09:30:00,63.65,63.65,63.47,63.58,94300.0,54.8591,54.8591,54.704,54.7988,94300.0
2005-06-13 10:00:00,63.5,63.61,63.46,63.61,18300.0,54.7298,54.8246,54.6953,54.8246,18300.0
2005-06-13 10:30:00,63.6,64.0,63.6,63.97,21100.0,54.816,55.1608,54.816,55.1349,21100.0
2005-06-13 11:00:00,64.05,64.13,63.95,64.0,23200.0,55.2038,55.2728,55.1177,55.1608,23200.0
2005-06-13 11:30:00,64.0,64.0,63.82,63.91,13700.0,55.1608,55.1608,55.0056,55.0832,13700.0
2005-06-13 12:00:00,63.87,63.93,63.8,63.93,9400.0,55.0487,55.1004,54.9884,55.1004,9400.0
2005-06-13 12:30:00,63.89,63.93,63.81,63.89,28100.0,55.0659,55.1004,54.997,55.0659,28100.0
2005-06-13 13:00:00,63.87,63.95,63.84,63.95,16800.0,55.0487,55.1177,55.0228,55.1177,16800.0
2005-06-13 13:30:00,63.95,63.98,63.79,63.79,54900.0,55.1177,55.1435,54.9798,54.9798,54900.0
2005-06-13 14:00:00,63.72,63.83,63.6,63.64,31500.0,54.9194,55.0142,54.816,54.8505,31500.0
2005-06-13 14:30:00,63.57,63.72,63.56,63.69,38000.0,54.7901,54.9194,54.7815,54.8936,38000.0
2005-06-13 15:00:00,63.59,63.7,63.54,63.7,25400.0,54.8074,54.9022,54.7643,54.9022,25400.0
2005-06-13 15:30:00,63.66,63.81,63.66,63.8,73400.0,54.8677,54.997,54.8677,54.9884,73400.0
2005-06-13 16:00:00,63.83,63.83,63.83,63.83,200.0,55.0142,55.0142,55.0142,55.0142,200.0
2005-06-14 09:30:00,63.85,63.99,63.6,63.99,139000.0,55.0315,55.1521,54.816,55.1521,139000.0
2005-06-14 10:00:00,63.99,64.09,63.87,63.89,31100.0,55.1521,55.2383,55.0487,55.0659,31100.0
2005-06-14 10:30:00,63.83,63.94,63.8,63.92,53400.0,55.0142,55.109,54.9884,55.0918,53400.0
2005-06-14 11:00:00,63.89,64.02,63.89,64.0,62000.0,55.0659,55.178,55.0659,55.1608,62000.0
2005-06-14 11:30:00,63.98,64.06,63.92,64.05,3200.0,55.1435,55.2125,55.0918,55.2038,3200.0
2005-06-14 12:00:00,64.03,64.04,63.97,64.01,13300.0,55.1866,55.1952,55.1349,55.1694,13300.0
2005-06-14 12:30:00,64.02,64.07,64.0,64.06,5300.0,55.178,55.2211,55.1608,55.2125,5300.0
2005-06-14 13:00:00,64.0,64.0,63.9,63.99,15900.0,55.1608,55.1608,55.0746,55.1521,15900.0
2005-06-14 13:30:00,63.99,64.25,63.97,64.19,31600.0,55.1521,55.3762,55.1349,55.3245,31600.0
2005-06-14 14:00:00,64.28,64.29,64.01,64.02,20600.0,55.4021,55.4107,55.1694,55.178,20600.0
2005-06-14 14:30:00,64.05,64.1,63.98,64.02,44900.0,55.2038,55.2469,55.1435,55.178,44900.0
2005-06-14 15:00:00,64.05,64.17,62.09,64.15,56100.0,55.2038,55.3073,53.5145,55.29,56100.0
2005-06-14 15:30:00,64.14,64.28,64.08,64.27,151000.0,55.2814,55.4021,55.2297,55.3935,151000.0
2005-06-14 16:00:00,64.31,64.31,64.31,64.31,600.0,55.4279,55.4279,55.4279,55.4279,600.0
2005-06-15 09:30:00,64.5,64.63,64.28,64.31,56700.0,55.5917,55.7037,55.4021,55.4279,56700.0
2005-06-15 10:00:00,64.26,64.3,64.12,64.12,70100.0,55.3848,55.4193,55.2642,55.2642,70100.0
2005-06-15 10:30:00,64.12,64.12,63.78,63.78,37900.0,55.2642,55.2642,54.9711,54.9711,37900.0
2005-06-15 11:00:00,63.76,64.02,63.76,63.95,73100.0,54.9539,55.178,54.9539,55.1177,73100.0
2005-06-15 11:30:00,64.0,64.03,63.85,63.85,67400.0,55.1608,55.1866,55.0315,55.0315,67400.0
2005-06-15 12:00:00,63.85,63.97,63.85,63.94,21200.0,55.0315,55.1349,55.0315,55.109,21200.0
2005-06-15 12:30:00,64.02,64.08,64.0,64.05,24700.0,55.178,55.2297,55.1608,55.2038,24700.0
2005-06-15 13:00:00,64.06,64.06,63.98,63.98,30000.0,55.2125,55.2125,55.1435,55.1435,30000.0
2005-06-15 13:30:00,63.97,64.12,63.94,64.07,15000.0,55.1349,55.2642,55.109,55.2211,15000.0
2005-06-15 14:00:00,64.12,64.21,64.02,64.21,14700.0,55.2642,55.3417,55.178,55.3417,14700.0
2005-06-15 14:30:00,64.21,64.31,64.19,64.2,19500.0,55.3417,55.4279,55.3245,55.3331,19500.0
2005-06-15 15:00:00,64.19,64.35,64.14,64.35,13800.0,55.3245,55.4624,55.2814,55.4624,13800.0
2005-06-15 15:30:00,64.35,64.51,64.35,64.46,28800.0,55.4624,55.6003,55.4624,55.5572,28800.0
2005-06-15 16:00:00,64.47,64.47,64.47,64.47,1500.0,55.5658,55.5658,55.5658,55.5658,1500.0
2005-06-16 09:30:00,64.6,64.85,64.59,64.66,32300.0,55.6779,55.8934,55.6693,55.7296,32300.0
2005-06-16 10:00:00,64.72,64.84,64.72,64.83,39400.0,55.7813,55.8847,55.7813,55.8761,39400.0
2005-06-16 10:30:00,64.85,65.02,64.78,64.98,50300.0,55.8934,56.0399,55.833,56.0054,50300.0
2005-06-16 11:00:00,64.98,65.04,64.95,65.01,185800.0,56.0054,56.0571,55.9795,56.0313,185800.0
2005-06-16 11:30:00,65.01,65.1,65.0,65.07,27400.0,56.0313,56.1088,56.0226,56.083,27400.0
2005-06-16 12:00:00,65.1,65.1,64.9,64.98,179900.0,56.1088,56.1088,55.9364,56.0054,179900.0
2005-06-16 12:30:00,64.97,65.09,64.97,65.05,68100.0,55.9968,56.1002,55.9968,56.0657,68100.0
2005-06-16 13:00:00,65.05,65.11,65.0,65.06,27300.0,56.0657,56.1174,56.0226,56.0744,27300.0
2005-06-16 13:30:00,65.08,65.21,65.06,65.07,50800.0,56.0916,56.2036,56.0744,56.083,50800.0
2005-06-16 14:00:00,65.11,65.17,65.08,65.12,37000.0,56.1174,56.1692,56.0916,56.1261,37000.0
2005-06-16 14:30:00,65.12,65.24,65.1,65.21,57200.0,56.1261,56.2295,56.1088,56.2036,57200.0
2005-06-16 15:00:00,65.2,65.31,65.19,65.28,149900.0,56.195,56.2898,56.1864,56.264,149900.0
2005-06-16 15:30:00,65.29,65.38,65.25,65.33,237600.0,56.2726,56.3502,56.2381,56.3071,237600.0
2005-06-16 16:00:00,65.29,65.29,65.19,65.19,3900.0,56.2726,56.2726,56.1864,56.1864,3900.0
2005-06-17 09:30:00,65.55,65.81,65.54,65.54,137900.0,56.4967,56.7208,56.4881,56.4881,137900.0
2005-06-17 10:00:00,65.5,65.56,65.25,65.37,155200.0,56.4536,56.5053,56.2381,56.3415,155200.0
2005-06-17 10:30:00,65.36,65.42,65.33,65.36,24200.0,56.3329,56.3846,56.3071,56.3329,24200.0
2005-06-17 11:00:00,65.35,65.38,65.15,65.19,70500.0,56.3243,56.3502,56.1519,56.1864,70500.0
2005-06-17 11:30:00,65.19,65.24,65.06,65.15,108400.0,56.1864,56.2295,56.0744,56.1519,108400.0
2005-06-17 12:00:00,65.12,65.17,65.1,65.16,20000.0,56.1261,56.1692,56.1088,56.1605,20000.0
2005-06-17 12:30:00,65.15,65.26,65.15,65.25,14900.0,56.1519,56.2467,56.1519,56.2381,14900.0
2005-06-17 13:00:00,65.27,65.39,65.23,65.36,61700.0,56.2553,56.3588,56.2209,56.3329,61700.0
2005-06-17 13:30:00,65.36,65.45,65.33,65.43,36000.0,56.3329,56.4105,56.3071,56.3932,36000.0
2005-06-17 14:00:00,65.38,65.48,65.33,65.47,100600.0,56.3502,56.4363,56.3071,56.4277,100600.0
2005-06-17 14:30:00,65.45,65.45,65.29,65.32,31600.0,56.4105,56.4105,56.2726,56.2984,31600.0
2005-06-17 15:00:00,65.31,65.47,65.31,65.46,23500.0,56.2898,56.4277,56.2898,56.4191,23500.0
2005-06-17 15:30:00,65.43,65.55,65.33,65.33,98400.0,56.3932,56.4967,56.3071,56.3071,98400.0
2005-06-17 16:00:00,65.33,65.33,65.26,65.26,1500.0,56.3071,56.3071,56.2467,56.2467,1500.0
2005-06-20 09:30:00,65.0,65.2,65.0,65.17,197000.0,56.0879,56.2605,56.0879,56.2346,197000.0
2005-06-20 10:00:00,65.17,65.17,64.9,64.97,88900.0,56.2346,56.2346,56.0016,56.062,88900.0
2005-06-20 10:30:00,65.0,65.1,64.83,64.9,25500.0,56.0879,56.1742,55.9412,56.0016,25500.0
2005-06-20 11:00:00,64.9,64.95,64.79,64.88,35700.0,56.0016,56.0448,55.9067,55.9844,35700.0
2005-06-20 11:30:00,64.89,65.0,64.81,64.95,8500.0,55.993,56.0879,55.924,56.0448,8500.0
2005-06-20 12:00:00,65.06,65.12,65.03,65.07,9900.0,56.1397,56.1915,56.1138,56.1483,9900.0
2005-06-20 12:30:00,65.02,65.09,65.0,65.03,7500.0,56.1052,56.1656,56.0879,56.1138,7500.0
2005-06-20 13:00:00,65.03,65.1,65.0,65.01,9900.0,56.1138,56.1742,56.0879,56.0966,9900.0
2005-06-20 13:30:00,65.0,65.2,64.98,65.12,40400.0,56.0879,56.2605,56.0707,56.1915,40400.0
2005-06-20 14:00:00,65.15,65.15,65.02,65.1,11500.0,56.2174,56.2174,56.1052,56.1742,11500.0
2005-06-20 14:30:00,65.09,65.25,65.09,65.18,14400.0,56.1656,56.3036,56.1656,56.2432,14400.0
2005-06-20 15:00:00,65.13,65.3,65.09,65.14,30000.0,56.2001,56.3468,56.1656,56.2087,30000.0
2005-06-20 15:30:00,65.11,65.19,65.0,65.0,126300.0,56.1828,56.2519,56.0879,56.0879,126300.0
2005-06-20 16:00:00,65.0,65.02,64.96,64.96,3200.0,56.0879,56.1052,56.0534,56.0534,3200.0
2005-06-21 09:30:00,65.05,65.27,64.84,64.84,46900.0,56.1311,56.3209,55.9499,55.9499,46900.0
2005-06-21 10:00:00,64.86,65.01,64.76,65.01,37100.0,55.9671,56.0966,55.8808,56.0966,37100.0
2005-06-21 10:30:00,65.08,65.13,65.03,65.03,14700.0,56.157,56.2001,56.1138,56.1138,14700.0
2005-06-21 11:00:00,65.1,65.14,65.0,65.01,14500.0,56.1742,56.2087,56.0879,56.0966,14500.0
2005-06-21 11:30:00,64.97,65.09,64.97,65.07,31500.0,56.062,56.1656,56.062,56.1483,31500.0
2005-06-21 12:00:00,65.07,65.16,65.07,65.16,35400.0,56.1483,56.226,56.1483,56.226,35400.0
2005-06-21 12:30:00,65.12,65.22,65.1,65.22,59500.0,56.1915,56.2778,56.1742,56.2778,59500.0
2005-06-21 13:00:00,65.18,65.21,65.04,65.06,17500.0,56.2432,56.2691,56.1224,56.1397,17500.0
2005-06-21 13:30:00,65.08,65.17,65.06,65.06,6600.0,56.157,56.2346,56.1397,56.1397,6600.0
2005-06-21 14:00:00,65.09,65.09,64.95,65.08,14600.0,56.1656,56.1656,56.0448,56.157,14600.0
2005-06-21 14:30:00,65.08,65.14,65.03,65.07,10200.0,56.157,56.2087,56.1138,56.1483,10200.0
2005-06-21 15:00:00,65.07,65.09,64.83,64.88,25600.0,56.1483,56.1656,55.9412,55.9844,25600.0
2005-06-21 15:30:00,64.9,64.98,64.86,64.92,49300.0,56.0016,56.0707,55.9671,56.0189,49300.0
2005-06-21 16:00:00,65.01,65.12,65.01,65.12,1600.0,56.0966,56.1915,56.0966,56.1915,1600.0
2005-06-22 09:30:00,65.38,65.52,65.26,65.31,304000.0,56.4158,56.5366,56.3123,56.3554,304000.0
2005-06-22 10:00:00,65.23,65.3,65.18,65.24,56600.0,56.2864,56.3468,56.2432,56.295,56600.0
2005-06-22 10:30:00,65.23,65.28,64.96,65.0,118000.0,56.2864,56.3295,56.0534,56.0879,118000.0
2005-06-22 11:00:00,64.99,65.03,64.83,64.99,59300.0,56.0793,56.1138,55.9412,56.0793,59300.0
2005-06-22 11:30:00,64.94,65.05,64.87,64.87,13700.0,56.0361,56.1311,55.9757,55.9757,13700.0
2005-06-22 12:00:00,64.9,65.02,64.9,65.0,8700.0,56.0016,56.1052,56.0016,56.0879,8700.0
2005-06-22 12:30:00,65.01,65.04,64.97,65.04,49500.0,56.0966,56.1224,56.062,56.1224,49500.0
2005-06-22 13:00:00,65.1,65.27,65.1,65.17,31200.0,56.1742,56.3209,56.1742,56.2346,31200.0
2005-06-22 13:30:00,65.15,65.17,65.0,65.0,44600.0,56.2174,56.2346,56.0879,56.0879,44600.0
2005-06-22 14:00:00,64.97,65.08,64.88,65.07,74400.0,56.062,56.157,55.9844,56.1483,74400.0
2005-06-22 14:30:00,65.08,65.11,64.98,65.06,51700.0,56.157,56.1828,56.0707,56.1397,51700.0
2005-06-22 15:00:00,65.03,65.25,65.03,65.18,80000.0,56.1138,56.3036,56.1138,56.2432,80000.0
2005-06-22 15:30:00,65.14,65.37,65.05,65.28,121900.0,56.2087,56.4072,56.1311,56.3295,121900.0
2005-06-22 16:00:00,65.33,65.33,65.33,65.33,1500.0,56.3727,56.3727,56.3727,56.3727,1500.0
2005-06-23 09:30:00,65.25,65.32,65.15,65.25,63400.0,56.3036,56.364,56.2174,56.3036,63400.0
2005-06-23 10:00:00,65.27,65.27,65.05,65.11,33100.0,56.3209,56.3209,56.1311,56.1828,33100.0
2005-06-23 10:30:00,65.11,65.15,65.0,65.08,10900.0,56.1828,56.2174,56.0879,56.157,10900.0
2005-06-23 11:00:00,65.1,65.3,65.09,65.3,17400.0,56.1742,56.3468,56.1656,56.3468,17400.0
2005-06-23 11:30:00,65.28,65.44,65.28,65.35,47300.0,56.3295,56.4676,56.3295,56.3899,47300.0
2005-06-23 12:00:00,65.31,65.35,65.28,65.3,38600.0,56.3554,56.3899,56.3295,56.3468,38600.0
2005-06-23 12:30:00,65.28,65.31,65.2,65.2,32500.0,56.3295,56.3554,56.2605,56.2605,32500.0
2005-06-23 13:00:00,65.22,65.24,65.17,65.18,12700.0,56.2778,56.295,56.2346,56.2432,12700.0
2005-06-23 13:30:00,65.19,65.2,64.57,64.71,98700.0,56.2519,56.2605,55.7169,55.8377,98700.0
2005-06-23 14:00:00,64.71,64.85,64.65,64.74,61600.0,55.8377,55.9585,55.7859,55.8636,61600.0
2005-06-23 14:30:00,64.76,64.83,64.63,64.67,97700.0,55.8808,55.9412,55.7687,55.8032,97700.0
2005-06-23 15:00:00,64.65,64.69,64.4,64.42,47000.0,55.7859,55.8204,55.5702,55.5874,47000.0
2005-06-23 15:30:00,64.4,64.42,64.28,64.32,74300.0,55.5702,55.5874,55.4666,55.5012,74300.0
2005-06-23 16:00:00,64.33,64.33,64.25,64.25,2500.0,55.5098,55.5098,55.4408,55.4408,2500.0
2005-06-24 09:30:00,64.23,64.3,64.06,64.08,100800.0,55.4235,55.4839,55.2768,55.2941,100800.0
2005-06-24 10:00:00,64.08,64.12,63.78,63.78,132100.0,55.2941,55.3286,55.0352,55.0352,132100.0
2005-06-24 10:30:00,63.78,63.88,63.71,63.83,55200.0,55.0352,55.1215,54.9748,55.0783,55200.0
2005-06-24 11:00:00,63.83,63.96,63.83,63.83,57000.0,55.0783,55.1905,55.0783,55.0783,57000.0
2005-06-24 11:30:00,63.86,63.88,63.67,63.69,30500.0,55.1042,55.1215,54.9403,54.9575,30500.0
2005-06-24 12:00:00,63.7,63.8,63.69,63.73,35600.0,54.9662,55.0525,54.9575,54.9921,35600.0
2005-06-24 12:30:00,63.73,63.78,63.65,63.7,599700.0,54.9921,55.0352,54.923,54.9662,599700.0
2005-06-24 13:00:00,63.7,63.7,63.52,63.53,247100.0,54.9662,54.9662,54.8108,54.8195,247100.0
2005-06-24 13:30:00,63.55,63.57,63.38,63.38,172900.0,54.8367,54.854,54.69,54.69,172900.0
2005-06-24 14:00:00,63.41,63.48,63.32,63.39,30700.0,54.7159,54.7763,54.6383,54.6987,30700.0
2005-06-24 14:30:00,63.41,63.49,63.35,63.37,240800.0,54.7159,54.785,54.6642,54.6814,240800.0
2005-06-24 15:00:00,63.33,63.45,63.3,63.43,235600.0,54.6469,54.7504,54.621,54.7332,235600.0
2005-06-24 15:30:00,63.46,63.7,63.43,63.57,111400.0,54.7591,54.9662,54.7332,54.854,111400.0
2005-06-24 16:00:00,63.74,63.74,63.5,63.5,15300.0,55.0007,55.0007,54.7936,54.7936,15300.0
2005-06-27 09:30:00,63.55,63.72,63.47,63.51,33800.0,54.8367,54.9834,54.7677,54.8022,33800.0
2005-06-27 10:00:00,63.49,63.5,63.33,63.49,101400.0,54.785,54.7936,54.6469,54.785,101400.0
2005-06-27 10:30:00,63.5,63.65,63.47,63.55,47900.0,54.7936,54.923,54.7677,54.8367,47900.0
2005-06-27 11:00:00,63.57,63.7,63.48,63.67,26200.0,54.854,54.9662,54.7763,54.9403,26200.0
2005-06-27 11:30:00,63.67,63.7,63.58,63.64,67200.0,54.9403,54.9662,54.8626,54.9144,67200.0
2005-06-27 12:00:00,63.64,63.81,63.64,63.75,87500.0,54.9144,55.0611,54.9144,55.0093,87500.0
2005-06-27 12:30:00,63.76,63.77,63.61,63.65,15600.0,55.0179,55.0266,54.8885,54.923,15600.0
2005-06-27 13:00:00,63.61,63.71,63.57,63.67,13400.0,54.8885,54.9748,54.854,54.9403,13400.0
2005-06-27 13:30:00,63.72,63.75,63.36,63.36,92100.0,54.9834,55.0093,54.6728,54.6728,92100.0
2005-06-27 14:00:00,63.32,63.44,63.27,63.4,65900.0,54.6383,54.7418,54.5951,54.7073,65900.0
2005-06-27 14:30:00,63.39,63.52,63.35,63.48,64600.0,54.6987,54.8108,54.6642,54.7763,64600.0
2005-06-27 15:00:00,63.47,63.64,63.38,63.61,57900.0,54.7677,54.9144,54.69,54.8885,57900.0
2005-06-27 15:30:00,63.6,63.66,63.52,63.66,131500.0,54.8799,54.9316,54.8108,54.9316,131500.0
2005-06-27 16:00:00,63.66,63.66,63.66,63.66,0.0,54.9316,54.9316,54.9316,54.9316,0.0
2005-06-28 09:30:00,63.95,64.33,63.95,64.33,146700.0,55.1819,55.5098,55.1819,55.5098,146700.0
2005-06-28 10:00:00,64.32,64.5,64.32,64.45,80000.0,55.5012,55.6565,55.5012,55.6133,80000.0
2005-06-28 10:30:00,64.44,64.5,64.35,64.41,61800.0,55.6047,55.6565,55.527,55.5788,61800.0
2005-06-28 11:00:00,64.42,64.62,64.4,64.55,25000.0,55.5874,55.76,55.5702,55.6996,25000.0
2005-06-28 11:30:00,64.54,64.67,64.51,64.65,40500.0,55.691,55.8032,55.6651,55.7859,40500.0
2005-06-28 12:00:00,64.65,64.74,64.59,64.6,28100.0,55.7859,55.8636,55.7341,55.7428,28100.0
2005-06-28 12:30:00,64.59,64.65,64.59,64.63,6300.0,55.7341,55.7859,55.7341,55.7687,6300.0
2005-06-28 13:00:00,64.63,64.79,64.63,64.76,79900.0,55.7687,55.9067,55.7687,55.8808,79900.0
2005-06-28 13:30:00,64.77,64.78,64.68,64.7,28600.0,55.8895,55.8981,55.8118,55.8291,28600.0
2005-06-28 14:00:00,64.66,64.76,64.6,64.68,14400.0,55.7945,55.8808,55.7428,55.8118,14400.0
2005-06-28 14:30:00,64.69,64.87,64.67,64.79,36500.0,55.8204,55.9757,55.8032,55.9067,36500.0
2005-06-28 15:00:00,64.8,64.88,64.8,64.85,59200.0,55.9153,55.9844,55.9153,55.9585,59200.0
2005-06-28 15:30:00,64.87,65.02,64.85,65.01,62000.0,55.9757,56.1052,55.9585,56.0966,62000.0
2005-06-28 16:00:00,65.01,65.01,65.01,65.01,0.0,56.0966,56.0966,56.0966,56.0966,0.0
2005-06-29 09:30:00,65.06,65.2,64.97,65.0,43200.0,56.1397,56.2605,56.062,56.0879,43200.0
2005-06-29 10:00:00,65.0,65.05,64.93,65.05,58700.0,56.0879,56.1311,56.0275,56.1311,58700.0
2005-06-29 10:30:00,65.13,65.25,65.07,65.15,88000.0,56.2001,56.3036,56.1483,56.2174,88000.0
2005-06-29 11:00:00,65.13,65.21,65.11,65.2,30100.0,56.2001,56.2691,56.1828,56.2605,30100.0
2005-06-29 11:30:00,65.18,65.25,65.13,65.18,29000.0,56.2432,56.3036,56.2001,56.2432,29000.0
2005-06-29 12:00:00,65.16,65.2,65.1,65.14,36500.0,56.226,56.2605,56.1742,56.2087,36500.0
2005-06-29 12:30:00,65.14,65.2,65.08,65.16,27400.0,56.2087,56.2605,56.157,56.226,27400.0
2005-06-29 13:00:00,65.17,65.2,65.11,65.12,70500.0,56.2346,56.2605,56.1828,56.1915,70500.0
2005-06-29 13:30:00,65.13,65.13,64.89,64.89,47100.0,56.2001,56.2001,55.993,55.993,47100.0
2005-06-29 14:00:00,64.92,65.0,64.89,65.0,84100.0,56.0189,56.0879,55.993,56.0879,84100.0
2005-06-29 14:30:00,65.0,65.15,64.91,64.95,18900.0,56.0879,56.2174,56.0103,56.0448,18900.0
2005-06-29 15:00:00,64.98,65.09,64.93,64.97,53200.0,56.0707,56.1656,56.0275,56.062,53200.0
2005-06-29 15:30:00,65.03,65.15,65.03,65.05,163700.0,56.1138,56.2174,56.1138,56.1311,163700.0
2005-06-29 16:00:00,65.09,65.1,65.09,65.1,9000.0,56.1656,56.1742,56.1656,56.1742,9000.0
2005-06-30 09:30:00,65.1,65.41,65.1,65.35,150200.0,56.1742,56.4417,56.1742,56.3899,150200.0
2005-06-30 10:00:00,65.38,65.38,65.23,65.27,34600.0,56.4158,56.4158,56.2864,56.3209,34600.0
2005-06-30 10:30:00,65.26,65.34,65.22,65.24,42700.0,56.3123,56.3813,56.2778,56.295,42700.0
2005-06-30 11:00:00,65.22,65.22,65.14,65.15,81100.0,56.2778,56.2778,56.2087,56.2174,81100.0
2005-06-30 11:30:00,65.18,65.32,65.18,65.18,24800.0,56.2432,56.364,56.2432,56.2432,24800.0
2005-06-30 12:00:00,65.23,65.32,65.2,65.27,33000.0,56.2864,56.364,56.2605,56.3209,33000.0
2005-06-30 12:30:00,65.32,65.33,65.22,65.3,6500.0,56.364,56.3727,56.2778,56.3468,6500.0
2005-06-30 13:00:00,65.31,65.35,65.29,65.31,22500.0,56.3554,56.3899,56.3382,56.3554,22500.0
2005-06-30 13:30:00,65.31,65.49,65.27,65.48,29200.0,56.3554,56.5107,56.3209,56.5021,29200.0
2005-06-30 14:00:00,65.48,65.61,65.25,65.35,89100.0,56.5021,56.6143,56.3036,56.3899,89100.0
2005-06-30 14:30:00,65.35,65.37,64.97,65.23,218100.0,56.3899,56.4072,56.062,56.2864,218100.0
2005-06-30 15:00:00,65.22,65.27,65.14,65.2,191700.0,56.2778,56.3209,56.2087,56.2605,191700.0
2005-06-30 15:30:00,65.22,65.24,63.61,64.81,110800.0,56.2778,56.295,54.8885,55.924,110800.0
2005-06-30 16:00:00,64.81,64.81,64.72,64.76,53500.0,55.924,55.924,55.8463,55.8808,53500.0
2005-07-01 09:30:00,64.92,65.0,64.75,64.88,197800.0,56.0189,56.0879,55.8722,55.9844,197800.0
2005-07-01 10:00:00,64.88,65.12,64.88,64.98,113400.0,55.9844,56.1915,55.9844,56.0707,113400.0
2005-07-01 10:30:00,65.05,65.08,64.98,64.99,63900.0,56.1311,56.157,56.0707,56.0793,63900.0
2005-07-01 11:00:00,64.98,65.0,64.82,64.97,47100.0,56.0707,56.0879,55.9326,56.062,47100.0
2005-07-01 11:30:00,64.92,64.94,64.69,64.71,90000.0,56.0189,56.0361,55.8204,55.8377,90000.0
2005-07-01 12:00:00,64.69,64.77,64.65,64.74,73000.0,55.8204,55.8895,55.7859,55.8636,73000.0
2005-07-01 12:30:00,64.72,64.76,64.7,64.74,26000.0,55.8463,55.8808,55.8291,55.8636,26000.0
2005-07-01 13:00:00,64.73,64.87,64.71,64.83,60200.0,55.8549,55.9757,55.8377,55.9412,60200.0
2005-07-01 13:30:00,64.77,64.83,64.72,64.82,44300.0,55.8895,55.9412,55.8463,55.9326,44300.0
2005-07-01 14:00:00,64.8,64.88,64.8,64.88,25900.0,55.9153,55.9844,55.9153,55.9844,25900.0
2005-07-01 14:30:00,64.88,64.98,64.88,64.97,34000.0,55.9844,56.0707,55.9844,56.062,34000.0
2005-07-01 15:00:00,64.92,64.95,64.86,64.88,28700.0,56.0189,56.0448,55.9671,55.9844,28700.0
2005-07-01 15:30:00,64.9,65.12,64.9,65.08,76500.0,56.0016,56.1915,56.0016,56.157,76500.0
2005-07-01 16:00:00,65.13,65.18,65.08,65.18,12100.0,56.2001,56.2432,56.157,56.2432,12100.0
2005-07-05 09:30:00,65.0,65.18,64.9,65.15,456800.0,56.0879,56.2432,56.0016,56.2174,456800.0
2005-07-05 10:00:00,65.15,65.48,65.06,65.48,204300.0,56.2174,56.5021,56.1397,56.5021,204300.0
2005-07-05 10:30:00,65.53,65.75,65.52,65.72,93300.0,56.5453,56.7351,56.5366,56.7092,93300.0
2005-07-05 11:00:00,65.69,65.75,65.58,65.68,156700.0,56.6833,56.7351,56.5884,56.6747,156700.0
2005-07-05 11:30:00,65.67,65.68,65.58,65.64,24800.0,56.6661,56.6747,56.5884,56.6402,24800.0
2005-07-05 12:00:00,65.66,65.92,65.66,65.9,17800.0,56.6574,56.8818,56.6574,56.8645,17800.0
2005-07-05 12:30:00,65.93,66.0,65.92,66.0,30200.0,56.8904,56.9508,56.8818,56.9508,30200.0
2005-07-05 13:00:00,65.98,66.05,65.97,66.02,28600.0,56.9336,56.994,56.9249,56.9681,28600.0
2005-07-05 13:30:00,65.98,66.1,65.97,66.01,35400.0,56.9336,57.0371,56.9249,56.9594,35400.0
2005-07-05 14:00:00,66.02,66.04,65.82,65.93,31400.0,56.9681,56.9853,56.7955,56.8904,31400.0
2005-07-05 14:30:00,65.93,66.05,65.84,66.01,14800.0,56.8904,56.994,56.8128,56.9594,14800.0
2005-07-05 15:00:00,66.02,66.03,65.85,65.94,20900.0,56.9681,56.9767,56.8214,56.899,20900.0
2005-07-05 15:30:00,65.94,66.2,65.94,66.2,100500.0,56.899,57.1234,56.899,57.1234,100500.0
2005-07-05 16:00:00,66.23,66.27,66.21,66.27,3100.0,57.1493,57.1838,57.132,57.1838,3100.0
2005-07-06 09:30:00,66.2,66.4,66.17,66.38,54600.0,57.1234,57.296,57.0975,57.2787,54600.0
2005-07-06 10:00:00,66.37,66.51,66.06,66.06,179300.0,57.2701,57.3909,57.0026,57.0026,179300.0
2005-07-06 10:30:00,66.08,66.14,66.02,66.11,25400.0,57.0198,57.0716,56.9681,57.0457,25400.0
2005-07-06 11:00:00,66.12,66.16,65.99,66.07,14000.0,57.0544,57.0889,56.9422,57.0112,14000.0
2005-07-06 11:30:00,66.08,66.22,66.07,66.22,25200.0,57.0198,57.1406,57.0112,57.1406,25200.0
2005-07-06 12:00:00,66.19,66.2,65.97,65.97,56000.0,57.1148,57.1234,56.9249,56.9249,56000.0
2005-07-06 12:30:00,65.96,66.04,65.93,65.99,114500.0,56.9163,56.9853,56.8904,56.9422,114500.0
2005-07-06 13:00:00,66.04,66.17,66.04,66.17,18000.0,56.9853,57.0975,56.9853,57.0975,18000.0
2005-07-06 13:30:00,66.2,66.23,66.13,66.16,8600.0,57.1234,57.1493,57.063,57.0889,8600.0
2005-07-06 14:00:00,66.18,66.18,65.97,65.97,28300.0,57.1061,57.1061,56.9249,56.9249,28300.0
2005-07-06 14:30:00,65.95,65.95,65.79,65.93,41500.0,56.9077,56.9077,56.7696,56.8904,41500.0
2005-07-06 15:00:00,65.92,66.01,65.9,65.95,22500.0,56.8818,56.9594,56.8645,56.9077,22500.0
2005-07-06 15:30:00,65.95,65.96,65.75,65.8,80500.0,56.9077,56.9163,56.7351,56.7782,80500.0
2005-07-06 16:00:00,65.81,65.81,65.75,65.75,3700.0,56.7869,56.7869,56.7351,56.7351,3700.0
2005-07-07 09:30:00,65.05,65.53,65.03,65.17,101900.0,56.1311,56.5453,56.1138,56.2346,101900.0
2005-07-07 10:00:00,65.1,65.27,65.05,65.19,62500.0,56.1742,56.3209,56.1311,56.2519,62500.0
2005-07-07 10:30:00,65.18,65.27,64.96,64.98,131000.0,56.2432,56.3209,56.0534,56.0707,131000.0
2005-07-07 11:00:00,64.93,65.1,64.83,65.08,12500.0,56.0275,56.1742,55.9412,56.157,12500.0
2005-07-07 11:30:00,65.15,65.33,65.05,65.3,51900.0,56.2174,56.3727,56.1311,56.3468,51900.0
2005-07-07 12:00:00,65.32,65.64,65.3,65.62,16900.0,56.364,56.6402,56.3468,56.6229,16900.0
2005-07-07 12:30:00,65.55,65.59,65.44,65.5,45500.0,56.5625,56.597,56.4676,56.5194,45500.0
2005-07-07 13:00:00,65.49,65.69,65.49,65.69,14800.0,56.5107,56.6833,56.5107,56.6833,14800.0
2005-07-07 13:30:00,65.75,65.99,65.75,65.95,71500.0,56.7351,56.9422,56.7351,56.9077,71500.0
2005-07-07 14:00:00,65.88,65.93,65.87,65.9,36700.0,56.8473,56.8904,56.8386,56.8645,36700.0
2005-07-07 14:30:00,65.8,65.82,65.65,65.76,24300.0,56.7782,56.7955,56.6488,56.7437,24300.0
2005-07-07 15:00:00,65.84,65.95,65.76,65.76,60500.0,56.8128,56.9077,56.7437,56.7437,60500.0
2005-07-07 15:30:00,65.78,66.0,65.78,66.0,21200.0,56.761,56.9508,56.761,56.9508,21200.0
2005-07-07 16:00:00,65.95,65.96,65.82,65.92,3700.0,56.9077,56.9163,56.7955,56.8818,3700.0
2005-07-08 09:30:00,66.05,66.31,66.04,66.15,62000.0,56.994,57.2183,56.9853,57.0802,62000.0
2005-07-08 10:00:00,66.16,66.27,66.05,66.27,42500.0,57.0889,57.1838,56.994,57.1838,42500.0
2005-07-08 10:30:00,66.25,66.45,66.21,66.34,52900.0,57.1665,57.3391,57.132,57.2442,52900.0
2005-07-08 11:00:00,66.36,66.41,66.24,66.41,113900.0,57.2615,57.3046,57.1579,57.3046,113900.0
2005-07-08 11:30:00,66.49,66.59,66.42,66.59,94400.0,57.3736,57.4599,57.3132,57.4599,94400.0
2005-07-08 12:00:00,66.6,66.85,66.59,66.81,75300.0,57.4685,57.6843,57.4599,57.6498,75300.0
2005-07-08 12:30:00,66.83,66.95,66.83,66.89,72600.0,57.667,57.7706,57.667,57.7188,72600.0
2005-07-08 13:00:00,66.87,66.91,66.83,66.88,19800.0,57.7015,57.736,57.667,57.7102,19800.0
2005-07-08 13:30:00,66.89,66.98,66.86,66.95,40400.0,57.7188,57.7964,57.6929,57.7706,40400.0
2005-07-08 14:00:00,66.95,67.11,66.95,67.11,49500.0,57.7706,57.9086,57.7706,57.9086,49500.0
2005-07-08 14:30:00,67.06,67.25,66.99,67.25,13300.0,57.8655,58.0294,57.8051,58.0294,13300.0
2005-07-08 15:00:00,67.28,67.47,67.26,67.45,122900.0,58.0553,58.2193,58.0381,58.202,122900.0
2005-07-08 15:30:00,67.48,67.5,67.29,67.36,281900.0,58.2279,58.2452,58.0639,58.1243,281900.0
2005-07-08 16:00:00,67.36,67.41,67.36,67.41,3400.0,58.1243,58.1675,58.1243,58.1675,3400.0
2005-07-11 09:30:00,67.6,67.98,67.54,67.89,264500.0,58.3314,58.6593,58.2797,58.5817,264500.0
2005-07-11 10:00:00,67.87,67.89,67.71,67.86,157000.0,58.5644,58.5817,58.4264,58.5558,157000.0
2005-07-11 10:30:00,67.9,68.21,67.9,68.13,68300.0,58.5903,58.8578,58.5903,58.7888,68300.0
2005-07-11 11:00:00,68.13,68.52,68.13,68.47,295800.0,58.7888,59.1253,58.7888,59.0822,295800.0
2005-07-11 11:30:00,68.47,68.49,68.39,68.47,97200.0,59.0822,59.0994,59.0131,59.0822,97200.0
2005-07-11 12:00:00,68.45,68.47,68.32,68.32,36100.0,59.0649,59.0822,58.9527,58.9527,36100.0
2005-07-11 12:30:00,68.25,68.31,68.21,68.24,180800.0,58.8923,58.9441,58.8578,58.8837,180800.0
2005-07-11 13:00:00,68.2,68.21,68.05,68.21,35100.0,58.8492,58.8578,58.7197,58.8578,35100.0
2005-07-11 13:30:00,68.26,68.29,68.14,68.17,25900.0,58.9009,58.9268,58.7974,58.8233,25900.0
2005-07-11 14:00:00,68.2,68.26,68.05,68.12,77700.0,58.8492,58.9009,58.7197,58.7801,77700.0
2005-07-11 14:30:00,68.18,68.36,68.18,68.28,26400.0,58.8319,58.9872,58.8319,58.9182,26400.0
2005-07-11 15:00:00,68.28,68.28,67.92,68.07,116500.0,58.9182,58.9182,58.6076,58.737,116500.0
2005-07-11 15:30:00,68.06,68.4,68.06,68.39,209500.0,58.7284,59.0218,58.7284,59.0131,209500.0
2005-07-11 16:00:00,68.39,68.39,68.36,68.36,600.0,59.0131,59.0131,58.9872,58.9872,600.0
2005-07-12 09:30:00,68.2,68.31,68.07,68.17,43300.0,58.8492,58.9441,58.737,58.8233,43300.0
2005-07-12 10:00:00,68.0,68.05,67.85,68.01,52300.0,58.6766,58.7197,58.5472,58.6852,52300.0
2005-07-12 10:30:00,68.04,68.21,68.04,68.18,45600.0,58.7111,58.8578,58.7111,58.8319,45600.0
2005-07-12 11:00:00,68.22,68.22,68.0,68.0,17800.0,58.8664,58.8664,58.6766,58.6766,17800.0
2005-07-12 11:30:00,68.06,68.19,67.97,67.97,14800.0,58.7284,58.8405,58.6507,58.6507,14800.0
2005-07-12 12:00:00,67.95,68.11,67.92,68.11,17900.0,58.6335,58.7715,58.6076,58.7715,17900.0
2005-07-12 12:30:00,68.1,68.15,68.05,68.13,4400.0,58.7629,58.806,58.7197,58.7888,4400.0
2005-07-12 13:00:00,68.05,68.19,68.01,68.19,40300.0,58.7197,58.8405,58.6852,58.8405,40300.0
2005-07-12 13:30:00,68.25,68.48,68.21,68.48,91000.0,58.8923,59.0908,58.8578,59.0908,91000.0
2005-07-12 14:00:00,68.45,68.59,68.39,68.52,44200.0,59.0649,59.1857,59.0131,59.1253,44200.0
2005-07-12 14:30:00,68.51,68.59,68.46,68.47,58400.0,59.1167,59.1857,59.0735,59.0822,58400.0
2005-07-12 15:00:00,68.46,68.69,68.43,68.47,71200.0,59.0735,59.272,59.0476,59.0822,71200.0
2005-07-12 15:30:00,68.51,68.51,68.14,68.17,100000.0,59.1167,59.1167,58.7974,58.8233,100000.0
2005-07-12 16:00:00,68.17,68.17,68.15,68.15,2500.0,58.8233,58.8233,58.806,58.806,2500.0
2005-07-13 09:30:00,68.15,68.36,67.28,68.15,181700.0,58.806,58.9872,58.0553,58.806,181700.0
2005-07-13 10:00:00,68.18,68.21,67.76,67.81,55900.0,58.8319,58.8578,58.4695,58.5126,55900.0
2005-07-13 10:30:00,67.85,68.0,67.65,67.8,64300.0,58.5472,58.6766,58.3746,58.504,64300.0
2005-07-13 11:00:00,67.9,68.04,67.85,68.03,47500.0,58.5903,58.7111,58.5472,58.7025,47500.0
2005-07-13 11:30:00,68.02,68.04,67.94,67.94,5900.0,58.6939,58.7111,58.6248,58.6248,5900.0
2005-07-13 12:00:00,68.0,68.13,67.95,68.07,6500.0,58.6766,58.7888,58.6335,58.737,6500.0
2005-07-13 12:30:00,68.09,68.11,67.89,67.92,9300.0,58.7543,58.7715,58.5817,58.6076,9300.0
2005-07-13 13:00:00,67.9,67.98,67.85,67.98,7800.0,58.5903,58.6593,58.5472,58.6593,7800.0
2005-07-13 13:30:00,67.96,67.99,67.71,67.8,18400.0,58.6421,58.668,58.4264,58.504,18400.0
2005-07-13 14:00:00,67.86,67.9,67.79,67.82,8900.0,58.5558,58.5903,58.4954,58.5213,8900.0
2005-07-13 14:30:00,67.87,67.9,67.79,67.83,24300.0,58.5644,58.5903,58.4954,58.5299,24300.0
2005-07-13 15:00:00,67.8,67.97,67.71,67.9,69500.0,58.504,58.6507,58.4264,58.5903,69500.0
2005-07-13 15:30:00,67.9,68.05,67.79,67.84,41000.0,58.5903,58.7197,58.4954,58.5385,41000.0
2005-07-13 16:00:00,67.78,67.9,67.78,67.9,1000.0,58.4868,58.5903,58.4868,58.5903,1000.0
2005-07-14 09:30:00,68.5,68.61,68.13,68.14,53200.0,59.108,59.203,58.7888,58.7974,53200.0
2005-07-14 10:00:00,68.22,68.22,68.0,68.11,26500.0,58.8664,58.8664,58.6766,58.7715,26500.0
2005-07-14 10:30:00,68.16,68.21,67.84,67.94,17800.0,58.8147,58.8578,58.5385,58.6248,17800.0
2005-07-14 11:00:00,67.92,67.98,67.8,67.87,23700.0,58.6076,58.6593,58.504,58.5644,23700.0
2005-07-14 11:30:00,67.85,67.91,67.6,67.63,39000.0,58.5472,58.5989,58.3314,58.3573,39000.0
2005-07-14 12:00:00,67.65,67.69,67.59,67.59,42300.0,58.3746,58.4091,58.3228,58.3228,42300.0
2005-07-14 12:30:00,67.61,67.7,67.52,67.57,66000.0,58.3401,58.4177,58.2624,58.3056,66000.0
2005-07-14 13:00:00,67.59,67.85,67.56,67.79,61100.0,58.3228,58.5472,58.2969,58.4954,61100.0
2005-07-14 13:30:00,67.78,67.78,67.48,67.55,66600.0,58.4868,58.4868,58.2279,58.2883,66600.0
2005-07-14 14:00:00,67.53,67.62,67.33,67.33,122400.0,58.271,58.3487,58.0985,58.0985,122400.0
2005-07-14 14:30:00,67.32,67.47,67.3,67.35,158000.0,58.0898,58.2193,58.0726,58.1157,158000.0
2005-07-14 15:00:00,67.4,67.63,67.38,67.63,76600.0,58.1589,58.3573,58.1416,58.3573,76600.0
2005-07-14 15:30:00,67.62,67.67,67.44,67.48,94300.0,58.3487,58.3918,58.1934,58.2279,94300.0
2005-07-14 16:00:00,67.46,67.57,67.46,67.57,4900.0,58.2106,58.3056,58.2106,58.3056,4900.0
2005-07-15 09:30:00,68.26,68.26,67.12,67.24,99600.0,58.9009,58.9009,57.9173,58.0208,99600.0
2005-07-15 10:00:00,67.18,67.19,66.97,67.0,427800.0,57.969,57.9777,57.7878,57.8137,427800.0
2005-07-15 10:30:00,67.07,67.15,67.05,67.07,24200.0,57.8741,57.9431,57.8568,57.8741,24200.0
2005-07-15 11:00:00,67.1,67.36,67.1,67.28,56800.0,57.9,58.1243,57.9,58.0553,56800.0
2005-07-15 11:30:00,67.31,67.33,67.13,67.13,30300.0,58.0812,58.0985,57.9259,57.9259,30300.0
2005-07-15 12:00:00,67.08,67.2,67.08,67.2,30100.0,57.8827,57.9863,57.8827,57.9863,30100.0
2005-07-15 12:30:00,67.22,67.29,67.19,67.29,24900.0,58.0035,58.0639,57.9777,58.0639,24900.0
2005-07-15 13:00:00,67.28,67.36,67.27,67.33,37400.0,58.0553,58.1243,58.0467,58.0985,37400.0
2005-07-15 13:30:00,67.33,67.36,67.28,67.36,39900.0,58.0985,58.1243,58.0553,58.1243,39900.0
2005-07-15 14:00:00,67.34,67.55,67.33,67.54,50000.0,58.1071,58.2883,58.0985,58.2797,50000.0
2005-07-15 14:30:00,67.56,67.78,67.47,67.78,64800.0,58.2969,58.4868,58.2193,58.4868,64800.0
2005-07-15 15:00:00,67.75,67.82,67.62,67.62,55000.0,58.4609,58.5213,58.3487,58.3487,55000.0
2005-07-15 15:30:00,67.57,67.72,67.56,67.65,65900.0,58.3056,58.435,58.2969,58.3746,65900.0
2005-07-15 16:00:00,67.66,67.66,67.66,67.66,800.0,58.3832,58.3832,58.3832,58.3832,800.0
2005-07-18 09:30:00,67.42,67.65,67.24,67.26,42900.0,58.1761,58.3746,58.0208,58.0381,42900.0
2005-07-18 10:00:00,67.2,67.3,67.11,67.3,20000.0,57.9863,58.0726,57.9086,58.0726,20000.0
2005-07-18 10:30:00,67.33,67.36,67.07,67.17,23800.0,58.0985,58.1243,57.8741,57.9604,23800.0
2005-07-18 11:00:00,67.14,67.32,67.13,67.13,19600.0,57.9345,58.0898,57.9259,57.9259,19600.0
2005-07-18 11:30:00,67.16,67.18,67.04,67.1,11100.0,57.9518,57.969,57.8482,57.9,11100.0
2005-07-18 12:00:00,67.11,67.17,66.99,67.16,28000.0,57.9086,57.9604,57.8051,57.9518,28000.0
2005-07-18 12:30:00,67.13,67.2,67.1,67.16,42000.0,57.9259,57.9863,57.9,57.9518,42000.0
2005-07-18 13:00:00,67.22,67.22,67.09,67.12,34800.0,58.0035,58.0035,57.8914,57.9173,34800.0
2005-07-18 13:30:00,67.19,67.36,67.19,67.25,108200.0,57.9777,58.1243,57.9777,58.0294,108200.0
2005-07-18 14:00:00,67.31,67.39,67.22,67.29,132800.0,58.0812,58.1502,58.0035,58.0639,132800.0
2005-07-18 14:30:00,67.28,67.36,67.24,67.29,43400.0,58.0553,58.1243,58.0208,58.0639,43400.0
2005-07-18 15:00:00,67.25,67.4,67.21,67.29,77100.0,58.0294,58.1589,57.9949,58.0639,77100.0
2005-07-18 15:30:00,67.29,67.29,67.09,67.1,136800.0,58.0639,58.0639,57.8914,57.9,136800.0
2005-07-18 16:00:00,67.08,67.12,67.08,67.12,4400.0,57.8827,57.9173,57.8827,57.9173,4400.0
2005-07-19 09:30:00,67.45,68.28,67.15,67.47,379800.0,58.202,58.9182,57.9431,58.2193,379800.0
2005-07-19 10:00:00,67.48,67.82,67.33,67.79,49700.0,58.2279,58.5213,58.0985,58.4954,49700.0
2005-07-19 10:30:00,67.8,67.83,67.66,67.75,24600.0,58.504,58.5299,58.3832,58.4609,24600.0
2005-07-19 11:00:00,67.72,67.72,67.45,67.47,100800.0,58.435,58.435,58.202,58.2193,100800.0
2005-07-19 11:30:00,67.56,67.71,67.54,67.71,46800.0,58.2969,58.4264,58.2797,58.4264,46800.0
2005-07-19 12:00:00,67.7,67.73,67.64,67.71,113900.0,58.4177,58.4436,58.366,58.4264,113900.0
2005-07-19 12:30:00,67.72,67.81,67.7,67.81,17200.0,58.435,58.5126,58.4177,58.5126,17200.0
2005-07-19 13:00:00,67.95,67.95,67.85,67.85,166000.0,58.6335,58.6335,58.5472,58.5472,166000.0
2005-07-19 13:30:00,67.87,67.99,67.84,67.99,52400.0,58.5644,58.668,58.5385,58.668,52400.0
2005-07-19 14:00:00,68.01,68.05,67.94,67.97,39900.0,58.6852,58.7197,58.6248,58.6507,39900.0
2005-07-19 14:30:00,68.05,68.07,67.96,68.03,86900.0,58.7197,58.737,58.6421,58.7025,86900.0
2005-07-19 15:00:00,67.99,68.14,67.99,68.14,101900.0,58.668,58.7974,58.668,58.7974,101900.0
2005-07-19 15:30:00,68.15,68.21,68.13,68.18,183600.0,58.806,58.8578,58.7888,58.8319,183600.0
2005-07-19 16:00:00,68.08,68.11,68.08,68.11,2500.0,58.7456,58.7715,58.7456,58.7715,2500.0
2005-07-20 09:30:00,67.85,68.1,67.85,68.1,71000.0,58.5472,58.7629,58.5472,58.7629,71000.0
2005-07-20 10:00:00,68.02,68.03,67.77,67.78,99500.0,58.6939,58.7025,58.4781,58.4868,99500.0
2005-07-20 10:30:00,67.85,68.06,67.84,68.06,24100.0,58.5472,58.7284,58.5385,58.7284,24100.0
2005-07-20 11:00:00,68.08,68.3,68.04,68.3,53100.0,58.7456,58.9355,58.7111,58.9355,53100.0
2005-07-20 11:30:00,68.29,68.4,68.29,68.35,42500.0,58.9268,59.0218,58.9268,58.9786,42500.0
2005-07-20 12:00:00,68.34,68.36,68.21,68.32,115200.0,58.97,58.9872,58.8578,58.9527,115200.0
2005-07-20 12:30:00,68.32,68.43,68.28,68.39,31500.0,58.9527,59.0476,58.9182,59.0131,31500.0
2005-07-20 13:00:00,68.39,68.68,68.37,68.68,13800.0,59.0131,59.2634,58.9959,59.2634,13800.0
2005-07-20 13:30:00,68.7,68.82,68.7,68.7,73300.0,59.2806,59.3842,59.2806,59.2806,73300.0
2005-07-20 14:00:00,68.73,68.85,68.67,68.82,69500.0,59.3065,59.4101,59.2547,59.3842,69500.0
2005-07-20 14:30:00,68.85,68.89,68.54,68.64,50800.0,59.4101,59.4446,59.1426,59.2288,50800.0
2005-07-20 15:00:00,68.65,68.88,68.6,68.82,34000.0,59.2375,59.4359,59.1943,59.3842,34000.0
2005-07-20 15:30:00,68.88,69.09,68.88,69.08,207200.0,59.4359,59.6171,59.4359,59.6085,207200.0
2005-07-20 16:00:00,69.0,69.02,68.94,68.94,5100.0,59.5395,59.5567,59.4877,59.4877,5100.0
2005-07-21 09:30:00,69.67,69.67,68.62,68.69,289600.0,60.1176,60.1176,59.2116,59.272,289600.0
2005-07-21 10:00:00,68.67,68.73,68.28,68.35,305400.0,59.2547,59.3065,58.9182,58.9786,305400.0
2005-07-21 10:30:00,68.34,68.35,67.87,67.91,71600.0,58.97,58.9786,58.5644,58.5989,71600.0
2005-07-21 11:00:00,67.92,68.19,67.89,68.05,44300.0,58.6076,58.8405,58.5817,58.7197,44300.0
2005-07-21 11:30:00,68.06,68.19,67.95,68.12,75500.0,58.7284,58.8405,58.6335,58.7801,75500.0
2005-07-21 12:00:00,68.12,68.42,68.07,68.39,194400.0,58.7801,59.039,58.737,59.0131,194400.0
2005-07-21 12:30:00,68.41,68.9,68.41,68.87,40000.0,59.0304,59.4532,59.0304,59.4273,40000.0
2005-07-21 13:00:00,68.9,69.02,68.58,68.68,47700.0,59.4532,59.5567,59.1771,59.2634,47700.0
2005-07-21 13:30:00,68.68,68.78,68.62,68.66,15600.0,59.2634,59.3497,59.2116,59.2461,15600.0
2005-07-21 14:00:00,68.66,68.66,68.32,68.33,68800.0,59.2461,59.2461,58.9527,58.9614,68800.0
2005-07-21 14:30:00,68.28,68.44,68.2,68.32,44100.0,58.9182,59.0563,58.8492,58.9527,44100.0
2005-07-21 15:00:00,68.29,68.4,68.12,68.19,46900.0,58.9268,59.0218,58.7801,58.8405,46900.0
2005-07-21 15:30:00,68.19,68.21,67.92,67.93,106000.0,58.8405,58.8578,58.6076,58.6162,106000.0
2005-07-21 16:00:00,67.94,68.03,67.94,68.03,1100.0,58.6248,58.7025,58.6248,58.7025,1100.0
2005-07-22 09:30:00,68.15,68.59,68.15,68.54,36000.0,58.806,59.1857,58.806,59.1426,36000.0
2005-07-22 10:00:00,68.6,68.6,68.26,68.27,16200.0,59.1943,59.1943,58.9009,58.9096,16200.0
2005-07-22 10:30:00,68.21,68.25,68.04,68.09,20600.0,58.8578,58.8923,58.7111,58.7543,20600.0
2005-07-22 11:00:00,68.12,68.22,68.09,68.11,7800.0,58.7801,58.8664,58.7543,58.7715,7800.0
2005-07-22 11:30:00,68.14,68.17,68.07,68.16,4400.0,58.7974,58.8233,58.737,58.8147,4400.0
2005-07-22 12:00:00,68.15,68.35,68.15,68.23,10100.0,58.806,58.9786,58.806,58.8751,10100.0
2005-07-22 12:30:00,68.24,68.29,67.91,67.91,19100.0,58.8837,58.9268,58.5989,58.5989,19100.0
2005-07-22 13:00:00,67.91,68.17,67.89,68.1,34400.0,58.5989,58.8233,58.5817,58.7629,34400.0
2005-07-22 13:30:00,68.16,68.23,68.14,68.22,10100.0,58.8147,58.8751,58.7974,58.8664,10100.0
2005-07-22 14:00:00,68.15,68.26,68.1,68.18,31500.0,58.806,58.9009,58.7629,58.8319,31500.0
2005-07-22 14:30:00,68.14,68.6,68.11,68.6,166400.0,58.7974,59.1943,58.7715,59.1943,166400.0
2005-07-22 15:00:00,68.6,68.65,68.55,68.63,14300.0,59.1943,59.2375,59.1512,59.2202,14300.0
2005-07-22 15:30:00,68.58,68.91,68.53,68.87,169400.0,59.1771,59.4618,59.1339,59.4273,169400.0
2005-07-22 16:00:00,68.9,68.9,68.9,68.9,900.0,59.4532,59.4532,59.4532,59.4532,900.0
2005-07-25 09:30:00,68.8,69.03,68.8,68.87,21800.0,59.3669,59.5654,59.3669,59.4273,21800.0
2005-07-25 10:00:00,68.84,69.02,68.75,69.02,19200.0,59.4014,59.5567,59.3238,59.5567,19200.0
2005-07-25 10:30:00,69.04,69.23,68.99,69.17,15700.0,59.574,59.738,59.5309,59.6862,15700.0
2005-07-25 11:00:00,69.2,69.2,68.97,68.99,39700.0,59.7121,59.7121,59.5136,59.5309,39700.0
2005-07-25 11:30:00,68.98,69.01,68.84,68.96,16100.0,59.5222,59.5481,59.4014,59.505,16100.0
2005-07-25 12:00:00,68.94,69.02,68.76,68.8,22400.0,59.4877,59.5567,59.3324,59.3669,22400.0
2005-07-25 12:30:00,68.75,68.76,68.69,68.74,21600.0,59.3238,59.3324,59.272,59.3151,21600.0
2005-07-25 13:00:00,68.7,68.8,68.7,68.8,15800.0,59.2806,59.3669,59.2806,59.3669,15800.0
2005-07-25 13:30:00,68.8,68.91,68.66,68.66,22200.0,59.3669,59.4618,59.2461,59.2461,22200.0
2005-07-25 14:00:00,68.59,68.7,68.59,68.63,15800.0,59.1857,59.2806,59.1857,59.2202,15800.0
2005-07-25 14:30:00,68.65,68.65,68.36,68.38,39100.0,59.2375,59.2375,58.9872,59.0045,39100.0
2005-07-25 15:00:00,68.32,68.36,68.18,68.31,36400.0,58.9527,58.9872,58.8319,58.9441,36400.0
2005-07-25 15:30:00,68.32,68.43,68.28,68.31,23100.0,58.9527,59.0476,58.9182,58.9441,23100.0
2005-07-25 16:00:00,68.28,68.39,68.24,68.39,7400.0,58.9182,59.0131,58.8837,59.0131,7400.0
2005-07-26 09:30:00,68.64,68.64,68.33,68.5,170700.0,59.2288,59.2288,58.9614,59.108,170700.0
2005-07-26 10:00:00,68.48,68.69,68.23,68.5,85600.0,59.0908,59.272,58.8751,59.108,85600.0
2005-07-26 10:30:00,68.52,68.64,68.33,68.43,34700.0,59.1253,59.2288,58.9614,59.0476,34700.0
2005-07-26 11:00:00,68.43,68.53,68.39,68.45,30900.0,59.0476,59.1339,59.0131,59.0649,30900.0
2005-07-26 11:30:00,68.49,68.49,68.31,68.48,85700.0,59.0994,59.0994,58.9441,59.0908,85700.0
2005-07-26 12:00:00,68.5,68.5,68.17,68.19,18800.0,59.108,59.108,58.8233,58.8405,18800.0
2005-07-26 12:30:00,68.16,68.33,68.16,68.33,54300.0,58.8147,58.9614,58.8147,58.9614,54300.0
2005-07-26 13:00:00,68.33,68.48,68.33,68.4,17700.0,58.9614,59.0908,58.9614,59.0218,17700.0
2005-07-26 13:30:00,68.37,68.78,68.37,68.78,42600.0,58.9959,59.3497,58.9959,59.3497,42600.0
2005-07-26 14:00:00,68.84,68.84,68.67,68.7,24800.0,59.4014,59.4014,59.2547,59.2806,24800.0
2005-07-26 14:30:00,68.65,68.87,68.64,68.73,52800.0,59.2375,59.4273,59.2288,59.3065,52800.0
2005-07-26 15:00:00,68.71,68.78,68.57,68.73,27700.0,59.2892,59.3497,59.1684,59.3065,27700.0
2005-07-26 15:30:00,68.73,68.77,68.56,68.57,30900.0,59.3065,59.341,59.1598,59.1684,30900.0
2005-07-26 16:00:00,68.56,68.56,68.47,68.56,8800.0,59.1598,59.1598,59.0822,59.1598,8800.0
2005-07-27 09:30:00,68.75,68.77,68.32,68.35,21200.0,59.3238,59.341,58.9527,58.9786,21200.0
2005-07-27 10:00:00,68.37,68.37,67.95,67.99,110900.0,58.9959,58.9959,58.6335,58.668,110900.0
2005-07-27 10:30:00,67.98,68.22,67.98,68.01,44300.0,58.6593,58.8664,58.6593,58.6852,44300.0
2005-07-27 11:00:00,67.96,68.17,67.96,68.0,24300.0,58.6421,58.8233,58.6421,58.6766,24300.0
2005-07-27 11:30:00,68.04,68.09,68.0,68.04,6300.0,58.7111,58.7543,58.6766,58.7111,6300.0
2005-07-27 12:00:00,68.13,68.41,68.13,68.31,22200.0,58.7888,59.0304,58.7888,58.9441,22200.0
2005-07-27 12:30:00,68.34,68.35,68.25,68.28,31700.0,58.97,58.9786,58.8923,58.9182,31700.0
2005-07-27 13:00:00,68.3,68.3,68.15,68.24,38500.0,58.9355,58.9355,58.806,58.8837,38500.0
2005-07-27 13:30:00,68.18,68.32,68.18,68.31,30500.0,58.8319,58.9527,58.8319,58.9441,30500.0
2005-07-27 14:00:00,68.29,68.54,68.29,68.44,10400.0,58.9268,59.1426,58.9268,59.0563,10400.0
2005-07-27 14:30:00,68.51,68.57,68.42,68.51,14000.0,59.1167,59.1684,59.039,59.1167,14000.0
2005-07-27 15:00:00,68.44,68.65,68.41,68.65,52600.0,59.0563,59.2375,59.0304,59.2375,52600.0
2005-07-27 15:30:00,68.66,68.7,68.56,68.65,71500.0,59.2461,59.2806,59.1598,59.2375,71500.0
2005-07-27 16:00:00,68.69,68.8,68.69,68.8,14400.0,59.272,59.3669,59.272,59.3669,14400.0
2005-07-28 09:30:00,68.95,69.09,68.84,68.96,141800.0,59.4963,59.6171,59.4014,59.505,141800.0
2005-07-28 10:00:00,68.93,69.01,68.61,68.72,169000.0,59.4791,59.5481,59.203,59.2979,169000.0
2005-07-28 10:30:00,68.67,68.87,68.65,68.81,14800.0,59.2547,59.4273,59.2375,59.3755,14800.0
2005-07-28 11:00:00,68.85,68.86,68.73,68.78,18400.0,59.4101,59.4187,59.3065,59.3497,18400.0
2005-07-28 11:30:00,68.81,69.05,68.8,69.05,23700.0,59.3755,59.5826,59.3669,59.5826,23700.0
2005-07-28 12:00:00,69.06,69.16,69.03,69.1,16800.0,59.5913,59.6775,59.5654,59.6258,16800.0
2005-07-28 12:30:00,69.08,69.12,69.03,69.1,37100.0,59.6085,59.643,59.5654,59.6258,37100.0
2005-07-28 13:00:00,69.12,69.27,69.07,69.25,61300.0,59.643,59.7725,59.5999,59.7552,61300.0
2005-07-28 13:30:00,69.26,69.31,69.15,69.15,20100.0,59.7638,59.807,59.6689,59.6689,20100.0
2005-07-28 14:00:00,69.17,69.38,69.17,69.38,15000.0,59.6862,59.8674,59.6862,59.8674,15000.0
2005-07-28 14:30:00,69.36,69.51,69.35,69.43,13600.0,59.8501,59.9796,59.8415,59.9105,13600.0
2005-07-28 15:00:00,69.45,69.6,69.42,69.6,17800.0,59.9278,60.0572,59.9019,60.0572,17800.0
2005-07-28 15:30:00,69.6,69.6,69.45,69.55,163100.0,60.0572,60.0572,59.9278,60.0141,163100.0
2005-07-28 16:00:00,69.58,69.63,69.58,69.63,11100.0,60.04,60.0831,60.04,60.0831,11100.0
2005-07-29 09:30:00,69.62,69.8,69.6,69.72,625100.0,60.0745,60.2298,60.0572,60.1608,625100.0
2005-07-29 10:00:00,69.87,69.95,69.59,69.64,37200.0,60.2902,60.3592,60.0486,60.0917,37200.0
2005-07-29 10:30:00,69.55,69.59,69.47,69.53,23100.0,60.0141,60.0486,59.945,59.9968,23100.0
2005-07-29 11:00:00,69.56,69.63,69.45,69.52,34700.0,60.0227,60.0831,59.9278,59.9882,34700.0
2005-07-29 11:30:00,69.5,69.58,69.34,69.4,49000.0,59.9709,60.04,59.8329,59.8846,49000.0
2005-07-29 12:00:00,69.4,69.41,69.29,69.34,61600.0,59.8846,59.8933,59.7897,59.8329,61600.0
2005-07-29 12:30:00,69.34,69.39,69.15,69.19,77300.0,59.8329,59.876,59.6689,59.7034,77300.0
2005-07-29 13:00:00,69.23,69.34,69.2,69.23,229400.0,59.738,59.8329,59.7121,59.738,229400.0
2005-07-29 13:30:00,69.23,69.36,69.15,69.33,14000.0,59.738,59.8501,59.6689,59.8242,14000.0
2005-07-29 14:00:00,69.33,69.58,69.33,69.52,112200.0,59.8242,60.04,59.8242,59.9882,112200.0
2005-07-29 14:30:00,69.51,69.55,69.39,69.48,10400.0,59.9796,60.0141,59.876,59.9537,10400.0
2005-07-29 15:00:00,69.51,69.53,69.34,69.39,155100.0,59.9796,59.9968,59.8329,59.876,155100.0
2005-07-29 15:30:00,69.31,69.45,69.25,69.29,83000.0,59.807,59.9278,59.7552,59.7897,83000.0
2005-07-29 16:00:00,69.35,69.59,69.35,69.59,63400.0,59.8415,60.0486,59.8415,60.0486,63400.0
2005-08-01 09:30:00,69.71,70.03,69.68,69.99,59300.0,60.1521,60.4283,60.1263,60.3937,59300.0
2005-08-01 10:00:00,69.99,70.03,69.84,69.94,99100.0,60.3937,60.4283,60.2643,60.3506,99100.0
2005-08-01 10:30:00,69.95,70.0,69.6,69.75,113200.0,60.3592,60.4024,60.0572,60.1867,113200.0
2005-08-01 11:00:00,69.73,69.73,69.52,69.67,157200.0,60.1694,60.1694,59.9882,60.1176,157200.0
2005-08-01 11:30:00,69.7,69.82,69.7,69.79,15600.0,60.1435,60.2471,60.1435,60.2212,15600.0
2005-08-01 12:00:00,69.79,69.83,69.67,69.7,38300.0,60.2212,60.2557,60.1176,60.1435,38300.0
2005-08-01 12:30:00,69.67,69.75,69.65,69.7,81900.0,60.1176,60.1867,60.1004,60.1435,81900.0
2005-08-01 13:00:00,69.66,69.66,69.58,69.65,16200.0,60.109,60.109,60.04,60.1004,16200.0
2005-08-01 13:30:00,69.66,69.75,69.6,69.73,32200.0,60.109,60.1867,60.0572,60.1694,32200.0
2005-08-01 14:00:00,69.79,70.06,69.79,70.02,32900.0,60.2212,60.4542,60.2212,60.4196,32900.0
2005-08-01 14:30:00,70.05,70.06,69.88,69.88,51500.0,60.4455,60.4542,60.2988,60.2988,51500.0
2005-08-01 15:00:00,69.9,70.06,69.9,69.95,39800.0,60.3161,60.4542,60.3161,60.3592,39800.0
2005-08-01 15:30:00,69.99,70.0,69.71,69.73,70400.0,60.3937,60.4024,60.1521,60.1694,70400.0
2005-08-01 16:00:00,69.69,69.73,69.69,69.73,2200.0,60.1349,60.1694,60.1349,60.1694,2200.0
2005-08-02 09:30:00,69.99,70.12,69.85,70.03,90700.0,60.3937,60.5059,60.2729,60.4283,90700.0
2005-08-02 10:00:00,70.06,70.27,70.01,70.1,64700.0,60.4542,60.6354,60.411,60.4887,64700.0
2005-08-02 10:30:00,70.1,70.22,70.05,70.06,30400.0,60.4887,60.5922,60.4455,60.4542,30400.0
2005-08-02 11:00:00,70.03,70.08,69.87,69.96,59400.0,60.4283,60.4714,60.2902,60.3679,59400.0
2005-08-02 11:30:00,69.96,70.14,69.95,70.1,42600.0,60.3679,60.5232,60.3592,60.4887,42600.0
2005-08-02 12:00:00,70.1,70.2,70.02,70.13,80800.0,60.4887,60.575,60.4196,60.5146,80800.0
2005-08-02 12:30:00,70.1,70.13,70.0,70.05,23900.0,60.4887,60.5146,60.4024,60.4455,23900.0
2005-08-02 13:00:00,70.05,70.11,70.02,70.1,12200.0,60.4455,60.4973,60.4196,60.4887,12200.0
2005-08-02 13:30:00,70.1,70.13,69.93,70.02,22000.0,60.4887,60.5146,60.342,60.4196,22000.0
2005-08-02 14:00:00,69.99,70.17,69.99,70.09,24800.0,60.3937,60.5491,60.3937,60.48,24800.0
2005-08-02 14:30:00,70.04,70.25,70.01,70.15,121200.0,60.4369,60.6181,60.411,60.5318,121200.0
2005-08-02 15:00:00,70.15,70.22,70.07,70.19,79900.0,60.5318,60.5922,60.4628,60.5663,79900.0
2005-08-02 15:30:00,70.22,70.3,70.2,70.22,67500.0,60.5922,60.6612,60.575,60.5922,67500.0
2005-08-02 16:00:00,70.22,70.29,70.22,70.22,11100.0,60.5922,60.6526,60.5922,60.5922,11100.0
2005-08-03 09:30:00,69.98,70.19,69.88,69.89,89600.0,60.3851,60.5663,60.2988,60.3075,89600.0
2005-08-03 10:00:00,69.91,69.91,69.77,69.85,103300.0,60.3247,60.3247,60.2039,60.2729,103300.0
2005-08-03 10:30:00,69.82,69.86,69.69,69.81,375400.0,60.2471,60.2816,60.1349,60.2384,375400.0
2005-08-03 11:00:00,69.81,69.95,69.77,69.94,78100.0,60.2384,60.3592,60.2039,60.3506,78100.0
2005-08-03 11:30:00,69.95,69.95,69.88,69.95,11200.0,60.3592,60.3592,60.2988,60.3592,11200.0
2005-08-03 12:00:00,69.91,70.12,69.9,70.11,16200.0,60.3247,60.5059,60.3161,60.4973,16200.0
2005-08-03 12:30:00,70.13,70.13,70.05,70.06,11200.0,60.5146,60.5146,60.4455,60.4542,11200.0
2005-08-03 13:00:00,70.02,70.05,69.95,70.0,7800.0,60.4196,60.4455,60.3592,60.4024,7800.0
2005-08-03 13:30:00,69.99,70.03,69.92,69.99,19500.0,60.3937,60.4283,60.3333,60.3937,19500.0
2005-08-03 14:00:00,70.02,70.06,69.82,69.82,42400.0,60.4196,60.4542,60.2471,60.2471,42400.0
2005-08-03 14:30:00,69.87,69.91,69.75,69.78,29900.0,60.2902,60.3247,60.1867,60.2125,29900.0
2005-08-03 15:00:00,69.81,69.86,69.74,69.83,18400.0,60.2384,60.2816,60.178,60.2557,18400.0
2005-08-03 15:30:00,69.86,69.94,69.81,69.9,158300.0,60.2816,60.3506,60.2384,60.3161,158300.0
2005-08-03 16:00:00,69.84,69.85,69.84,69.85,7900.0,60.2643,60.2729,60.2643,60.2729,7900.0
2005-08-04 09:30:00,69.5,69.59,69.17,69.17,34100.0,59.9709,60.0486,59.6862,59.6862,34100.0
2005-08-04 10:00:00,69.17,69.22,69.1,69.18,99800.0,59.6862,59.7293,59.6258,59.6948,99800.0
2005-08-04 10:30:00,69.2,69.22,69.08,69.15,71400.0,59.7121,59.7293,59.6085,59.6689,71400.0
2005-08-04 11:00:00,69.17,69.24,69.14,69.21,20900.0,59.6862,59.7466,59.6603,59.7207,20900.0
2005-08-04 11:30:00,69.19,69.19,68.9,68.9,80000.0,59.7034,59.7034,59.4532,59.4532,80000.0
2005-08-04 12:00:00,68.87,68.87,68.76,68.83,88400.0,59.4273,59.4273,59.3324,59.3928,88400.0
2005-08-04 12:30:00,68.81,68.91,68.8,68.9,30500.0,59.3755,59.4618,59.3669,59.4532,30500.0
2005-08-04 13:00:00,68.89,68.94,68.82,68.85,9800.0,59.4446,59.4877,59.3842,59.4101,9800.0
2005-08-04 13:30:00,68.84,68.86,68.73,68.78,11800.0,59.4014,59.4187,59.3065,59.3497,11800.0
2005-08-04 14:00:00,68.79,68.87,68.79,68.85,31000.0,59.3583,59.4273,59.3583,59.4101,31000.0
2005-08-04 14:30:00,68.85,68.88,68.78,68.88,28100.0,59.4101,59.4359,59.3497,59.4359,28100.0
2005-08-04 15:00:00,68.83,68.9,68.75,68.83,66000.0,59.3928,59.4532,59.3238,59.3928,66000.0
2005-08-04 15:30:00,68.82,68.82,68.53,68.65,145800.0,59.3842,59.3842,59.1339,59.2375,145800.0
2005-08-04 16:00:00,68.68,68.68,68.65,68.67,15900.0,59.2634,59.2634,59.2375,59.2547,15900.0
2005-08-05 09:30:00,68.55,68.58,68.28,68.28,54000.0,59.1512,59.1771,58.9182,58.9182,54000.0
2005-08-05 10:00:00,68.26,68.29,68.04,68.05,70500.0,58.9009,58.9268,58.7111,58.7197,70500.0
2005-08-05 10:30:00,68.05,68.08,67.95,68.04,45900.0,58.7197,58.7456,58.6335,58.7111,45900.0
2005-08-05 11:00:00,68.03,68.05,67.88,67.88,19400.0,58.7025,58.7197,58.573,58.573,19400.0
2005-08-05 11:30:00,67.85,67.87,67.62,67.63,195900.0,58.5472,58.5644,58.3487,58.3573,195900.0
2005-08-05 12:00:00,67.64,67.71,67.54,67.67,85000.0,58.366,58.4264,58.2797,58.3918,85000.0
2005-08-05 12:30:00,67.7,67.74,67.68,67.72,19100.0,58.4177,58.4522,58.4005,58.435,19100.0
2005-08-05 13:00:00,67.72,67.87,67.71,67.8,47100.0,58.435,58.5644,58.4264,58.504,47100.0
2005-08-05 13:30:00,67.81,67.82,67.71,67.71,23400.0,58.5126,58.5213,58.4264,58.4264,23400.0
2005-08-05 14:00:00,67.71,67.71,67.6,67.68,34800.0,58.4264,58.4264,58.3314,58.4005,34800.0
2005-08-05 14:30:00,67.69,67.87,67.67,67.7,58400.0,58.4091,58.5644,58.3918,58.4177,58400.0
2005-08-05 15:00:00,67.7,67.8,67.69,67.8,58900.0,58.4177,58.504,58.4091,58.504,58900.0
2005-08-05 15:30:00,67.8,67.88,67.71,67.86,57000.0,58.504,58.573,58.4264,58.5558,57000.0
2005-08-05 16:00:00,67.87,67.87,67.82,67.82,900.0,58.5644,58.5644,58.5213,58.5213,900.0
2005-08-08 09:30:00,68.14,68.17,67.95,68.12,63300.0,58.7974,58.8233,58.6335,58.7801,63300.0
2005-08-08 10:00:00,68.24,68.26,67.97,68.0,88800.0,58.8837,58.9009,58.6507,58.6766,88800.0
2005-08-08 10:30:00,67.95,67.95,67.54,67.54,72300.0,58.6335,58.6335,58.2797,58.2797,72300.0
2005-08-08 11:00:00,67.56,67.73,67.56,67.67,78100.0,58.2969,58.4436,58.2969,58.3918,78100.0
2005-08-08 11:30:00,67.67,67.74,67.59,67.7,105600.0,58.3918,58.4522,58.3228,58.4177,105600.0
2005-08-08 12:00:00,67.7,67.8,67.68,67.71,50900.0,58.4177,58.504,58.4005,58.4264,50900.0
2005-08-08 12:30:00,67.68,67.78,67.66,67.75,38700.0,58.4005,58.4868,58.3832,58.4609,38700.0
2005-08-08 13:00:00,67.75,67.82,67.57,67.69,42500.0,58.4609,58.5213,58.3056,58.4091,42500.0
2005-08-08 13:30:00,67.68,67.72,67.61,67.7,36300.0,58.4005,58.435,58.3401,58.4177,36300.0
2005-08-08 14:00:00,67.69,67.69,67.37,67.48,84200.0,58.4091,58.4091,58.133,58.2279,84200.0
2005-08-08 14:30:00,67.51,67.53,67.46,67.51,19700.0,58.2538,58.271,58.2106,58.2538,19700.0
2005-08-08 15:00:00,67.48,67.56,67.43,67.44,117300.0,58.2279,58.2969,58.1847,58.1934,117300.0
2005-08-08 15:30:00,67.5,67.55,67.37,67.52,109500.0,58.2452,58.2883,58.133,58.2624,109500.0
2005-08-08 16:00:00,67.52,67.64,67.5,67.64,23900.0,58.2624,58.366,58.2452,58.366,23900.0
2005-08-09 09:30:00,67.85,67.86,67.66,67.73,78300.0,58.5472,58.5558,58.3832,58.4436,78300.0
2005-08-09 10:00:00,67.77,67.78,67.7,67.76,53600.0,58.4781,58.4868,58.4177,58.4695,53600.0
2005-08-09 10:30:00,67.77,67.9,67.77,67.82,155000.0,58.4781,58.5903,58.4781,58.5213,155000.0
2005-08-09 11:00:00,67.83,67.87,67.79,67.86,39900.0,58.5299,58.5644,58.4954,58.5558,39900.0
2005-08-09 11:30:00,67.85,67.88,67.71,67.71,38600.0,58.5472,58.573,58.4264,58.4264,38600.0
2005-08-09 12:00:00,67.72,67.72,67.62,67.66,20600.0,58.435,58.435,58.3487,58.3832,20600.0
2005-08-09 12:30:00,67.68,67.7,67.61,67.63,41300.0,58.4005,58.4177,58.3401,58.3573,41300.0
2005-08-09 13:00:00,67.61,67.63,67.48,67.5,18300.0,58.3401,58.3573,58.2279,58.2452,18300.0
2005-08-09 13:30:00,67.5,67.64,67.5,67.63,20700.0,58.2452,58.366,58.2452,58.3573,20700.0
2005-08-09 14:00:00,67.66,67.77,67.55,67.75,66300.0,58.3832,58.4781,58.2883,58.4609,66300.0
2005-08-09 14:30:00,67.8,67.89,67.61,67.65,29800.0,58.504,58.5817,58.3401,58.3746,29800.0
2005-08-09 15:00:00,67.57,67.59,67.28,67.33,55300.0,58.3056,58.3228,58.0553,58.0985,55300.0
2005-08-09 15:30:00,67.31,67.62,67.31,67.6,86200.0,58.0812,58.3487,58.0812,58.3314,86200.0
2005-08-09 16:00:00,67.63,67.69,67.6,67.63,6600.0,58.3573,58.4091,58.3314,58.3573,6600.0
2005-08-10 09:30:00,68.03,68.21,67.95,68.21,127000.0,58.7025,58.8578,58.6335,58.8578,127000.0
2005-08-10 10:00:00,68.21,68.37,68.2,68.2,35600.0,58.8578,58.9959,58.8492,58.8492,35600.0
2005-08-10 10:30:00,68.22,68.33,68.21,68.27,51100.0,58.8664,58.9614,58.8578,58.9096,51100.0
2005-08-10 11:00:00,68.27,68.28,68.17,68.25,24500.0,58.9096,58.9182,58.8233,58.8923,24500.0
2005-08-10 11:30:00,68.32,68.47,68.32,68.41,68200.0,58.9527,59.0822,58.9527,59.0304,68200.0
2005-08-10 12:00:00,68.46,68.46,68.26,68.29,5800.0,59.0735,59.0735,58.9009,58.9268,5800.0
2005-08-10 12:30:00,68.25,68.25,67.72,68.0,43800.0,58.8923,58.8923,58.435,58.6766,43800.0
2005-08-10 13:00:00,67.95,68.07,67.94,67.94,30500.0,58.6335,58.737,58.6248,58.6248,30500.0
2005-08-10 13:30:00,67.96,68.01,67.64,67.64,24100.0,58.6421,58.6852,58.366,58.366,24100.0
2005-08-10 14:00:00,67.7,67.71,67.47,67.47,10200.0,58.4177,58.4264,58.2193,58.2193,10200.0
2005-08-10 14:30:00,67.45,67.62,67.44,67.58,25400.0,58.202,58.3487,58.1934,58.3142,25400.0
2005-08-10 15:00:00,67.57,67.58,67.13,67.36,163800.0,58.3056,58.3142,57.9259,58.1243,163800.0
2005-08-10 15:30:00,67.38,67.64,67.31,67.62,126500.0,58.1416,58.366,58.0812,58.3487,126500.0
2005-08-10 16:00:00,67.65,67.65,67.53,67.53,1100.0,58.3746,58.3746,58.271,58.271,1100.0
2005-08-11 09:30:00,67.54,67.62,67.45,67.6,49700.0,58.2797,58.3487,58.202,58.3314,49700.0
2005-08-11 10:00:00,67.6,68.15,67.6,68.13,28400.0,58.3314,58.806,58.3314,58.7888,28400.0
2005-08-11 10:30:00,68.1,68.1,67.88,67.98,57700.0,58.7629,58.7629,58.573,58.6593,57700.0
2005-08-11 11:00:00,68.07,68.07,67.79,67.84,27500.0,58.737,58.737,58.4954,58.5385,27500.0
2005-08-11 11:30:00,67.81,67.87,67.68,67.76,80600.0,58.5126,58.5644,58.4005,58.4695,80600.0
2005-08-11 12:00:00,67.79,67.84,67.55,67.55,53600.0,58.4954,58.5385,58.2883,58.2883,53600.0
2005-08-11 12:30:00,67.58,67.68,67.55,67.66,13400.0,58.3142,58.4005,58.2883,58.3832,13400.0
2005-08-11 13:00:00,67.66,67.84,67.66,67.74,17800.0,58.3832,58.5385,58.3832,58.4522,17800.0
2005-08-11 13:30:00,67.74,67.86,67.63,67.8,16500.0,58.4522,58.5558,58.3573,58.504,16500.0
2005-08-11 14:00:00,67.82,67.86,67.63,67.72,12800.0,58.5213,58.5558,58.3573,58.435,12800.0
2005-08-11 14:30:00,67.77,68.0,67.76,67.88,22800.0,58.4781,58.6766,58.4695,58.573,22800.0
2005-08-11 15:00:00,67.88,68.25,67.86,68.21,28900.0,58.573,58.8923,58.5558,58.8578,28900.0
2005-08-11 15:30:00,68.2,68.3,68.15,68.22,46300.0,58.8492,58.9355,58.806,58.8664,46300.0
2005-08-11 16:00:00,68.2,68.24,68.18,68.24,14000.0,58.8492,58.8837,58.8319,58.8837,14000.0
2005-08-12 09:30:00,67.9,67.94,67.36,67.4,143100.0,58.5903,58.6248,58.1243,58.1589,143100.0
2005-08-12 10:00:00,67.4,67.6,67.33,67.59,176700.0,58.1589,58.3314,58.0985,58.3228,176700.0
2005-08-12 10:30:00,67.55,67.55,67.44,67.5,55400.0,58.2883,58.2883,58.1934,58.2452,55400.0
2005-08-12 11:00:00,67.5,67.65,67.42,67.42,12800.0,58.2452,58.3746,58.1761,58.1761,12800.0
2005-08-12 11:30:00,67.44,67.5,67.16,67.2,66300.0,58.1934,58.2452,57.9518,57.9863,66300.0
2005-08-12 12:00:00,67.19,67.22,67.06,67.1,435100.0,57.9777,58.0035,57.8655,57.9,435100.0
2005-08-12 12:30:00,67.08,67.18,67.06,67.14,201300.0,57.8827,57.969,57.8655,57.9345,201300.0
2005-08-12 13:00:00,67.15,67.21,67.12,67.21,279800.0,57.9431,57.9949,57.9173,57.9949,279800.0
2005-08-12 13:30:00,67.21,67.22,67.14,67.2,82900.0,57.9949,58.0035,57.9345,57.9863,82900.0
2005-08-12 14:00:00,67.18,67.47,67.18,67.47,65400.0,57.969,58.2193,57.969,58.2193,65400.0
2005-08-12 14:30:00,67.41,67.46,67.37,67.4,8100.0,58.1675,58.2106,58.133,58.1589,8100.0
2005-08-12 15:00:00,67.4,67.94,67.33,67.94,36500.0,58.1589,58.6248,58.0985,58.6248,36500.0
2005-08-12 15:30:00,67.92,67.96,67.49,67.59,44300.0,58.6076,58.6421,58.2365,58.3228,44300.0
2005-08-12 16:00:00,67.56,67.56,67.45,67.45,8000.0,58.2969,58.2969,58.202,58.202,8000.0
2005-08-15 09:30:00,67.6,67.79,67.33,67.45,61400.0,58.3314,58.4954,58.0985,58.202,61400.0
2005-08-15 10:00:00,67.46,67.46,67.2,67.25,57200.0,58.2106,58.2106,57.9863,58.0294,57200.0
2005-08-15 10:30:00,67.26,67.46,67.26,67.34,21600.0,58.0381,58.2106,58.0381,58.1071,21600.0
2005-08-15 11:00:00,67.49,67.55,67.37,67.42,13900.0,58.2365,58.2883,58.133,58.1761,13900.0
2005-08-15 11:30:00,67.44,67.66,67.43,67.54,15400.0,58.1934,58.3832,58.1847,58.2797,15400.0
2005-08-15 12:00:00,67.6,68.07,67.6,68.06,110000.0,58.3314,58.737,58.3314,58.7284,110000.0
2005-08-15 12:30:00,68.13,68.18,68.04,68.11,32400.0,58.7888,58.8319,58.7111,58.7715,32400.0
2005-08-15 13:00:00,68.1,68.34,68.04,68.3,53300.0,58.7629,58.97,58.7111,58.9355,53300.0
2005-08-15 13:30:00,68.38,68.41,68.24,68.24,122800.0,59.0045,59.0304,58.8837,58.8837,122800.0
2005-08-15 14:00:00,68.26,68.28,68.14,68.27,115800.0,58.9009,58.9182,58.7974,58.9096,115800.0
2005-08-15 14:30:00,68.27,68.32,68.09,68.27,27600.0,58.9096,58.9527,58.7543,58.9096,27600.0
2005-08-15 15:00:00,68.27,68.3,68.14,68.23,22400.0,58.9096,58.9355,58.7974,58.8751,22400.0
2005-08-15 15:30:00,68.26,68.26,68.07,68.14,55400.0,58.9009,58.9009,58.737,58.7974,55400.0
2005-08-15 16:00:00,68.19,68.31,68.14,68.31,35000.0,58.8405,58.9441,58.7974,58.9441,35000.0
2005-08-16 09:30:00,67.93,67.93,67.53,67.55,259600.0,58.6162,58.6162,58.271,58.2883,259600.0
2005-08-16 10:00:00,67.55,67.72,67.43,67.56,73600.0,58.2883,58.435,58.1847,58.2969,73600.0
2005-08-16 10:30:00,67.56,67.57,67.22,67.31,184500.0,58.2969,58.3056,58.0035,58.0812,184500.0
2005-08-16 11:00:00,67.31,67.46,67.26,67.36,31900.0,58.0812,58.2106,58.0381,58.1243,31900.0
2005-08-16 11:30:00,67.38,67.49,67.3,67.3,33400.0,58.1416,58.2365,58.0726,58.0726,33400.0
2005-08-16 12:00:00,67.27,67.35,67.27,67.35,38300.0,58.0467,58.1157,58.0467,58.1157,38300.0
2005-08-16 12:30:00,67.39,67.39,67.32,67.38,27600.0,58.1502,58.1502,58.0898,58.1416,27600.0
2005-08-16 13:00:00,67.41,67.46,67.36,67.36,41000.0,58.1675,58.2106,58.1243,58.1243,41000.0
2005-08-16 13:30:00,67.35,67.4,67.31,67.36,11200.0,58.1157,58.1589,58.0812,58.1243,11200.0
2005-08-16 14:00:00,67.4,67.42,67.17,67.2,57800.0,58.1589,58.1761,57.9604,57.9863,57800.0
2005-08-16 14:30:00,67.21,67.41,67.21,67.4,56400.0,57.9949,58.1675,57.9949,58.1589,56400.0
2005-08-16 15:00:00,67.39,67.45,67.0,67.05,164200.0,58.1502,58.202,57.8137,57.8568,164200.0
2005-08-16 15:30:00,67.07,67.16,66.98,67.07,91000.0,57.8741,57.9518,57.7964,57.8741,91000.0
2005-08-16 16:00:00,67.02,67.02,66.99,66.99,6500.0,57.831,57.831,57.8051,57.8051,6500.0
2005-08-17 09:30:00,66.92,67.02,66.71,66.88,103400.0,57.7447,57.831,57.5635,57.7102,103400.0
2005-08-17 10:00:00,66.9,67.05,66.83,67.03,39900.0,57.7274,57.8568,57.667,57.8396,39900.0
2005-08-17 10:30:00,66.92,67.36,66.84,67.29,49400.0,57.7447,58.1243,57.6756,58.0639,49400.0
2005-08-17 11:00:00,67.29,67.35,67.21,67.26,43700.0,58.0639,58.1157,57.9949,58.0381,43700.0
2005-08-17 11:30:00,67.25,67.25,67.17,67.19,39700.0,58.0294,58.0294,57.9604,57.9777,39700.0
2005-08-17 12:00:00,67.2,67.29,67.14,67.24,13200.0,57.9863,58.0639,57.9345,58.0208,13200.0
2005-08-17 12:30:00,67.27,67.39,67.27,67.31,10500.0,58.0467,58.1502,58.0467,58.0812,10500.0
2005-08-17 13:00:00,67.37,67.44,67.32,67.44,2300.0,58.133,58.1934,58.0898,58.1934,2300.0
2005-08-17 13:30:00,67.39,67.39,67.22,67.28,21300.0,58.1502,58.1502,58.0035,58.0553,21300.0
2005-08-17 14:00:00,67.22,67.26,67.11,67.25,35800.0,58.0035,58.0381,57.9086,58.0294,35800.0
2005-08-17 14:30:00,67.24,67.24,67.02,67.05,31500.0,58.0208,58.0208,57.831,57.8568,31500.0
2005-08-17 15:00:00,67.05,67.33,67.03,67.18,50000.0,57.8568,58.0985,57.8396,57.969,50000.0
2005-08-17 15:30:00,67.22,67.31,67.0,67.0,38300.0,58.0035,58.0812,57.8137,57.8137,38300.0
2005-08-17 16:00:00,66.96,66.96,66.94,66.94,13700.0,57.7792,57.7792,57.7619,57.7619,13700.0
2005-08-18 09:30:00,66.54,66.54,66.29,66.49,131300.0,57.4168,57.4168,57.2011,57.3736,131300.0
2005-08-18 10:00:00,66.42,66.75,66.42,66.75,43800.0,57.3132,57.598,57.3132,57.598,43800.0
2005-08-18 10:30:00,66.73,66.81,66.57,66.61,43600.0,57.5807,57.6498,57.4427,57.4772,43600.0
2005-08-18 11:00:00,66.57,66.76,66.51,66.62,23500.0,57.4427,57.6066,57.3909,57.4858,23500.0
2005-08-18 11:30:00,66.66,66.71,66.57,66.62,12600.0,57.5203,57.5635,57.4427,57.4858,12600.0
2005-08-18 12:00:00,66.63,66.74,66.62,66.69,30500.0,57.4944,57.5894,57.4858,57.5462,30500.0
2005-08-18 12:30:00,66.7,66.77,66.68,66.74,54700.0,57.5548,57.6152,57.5376,57.5894,54700.0
2005-08-18 13:00:00,66.76,66.98,66.76,66.98,17200.0,57.6066,57.7964,57.6066,57.7964,17200.0
2005-08-18 13:30:00,67.0,67.04,66.89,66.98,110400.0,57.8137,57.8482,57.7188,57.7964,110400.0
2005-08-18 14:00:00,66.93,66.98,66.76,66.76,42800.0,57.7533,57.7964,57.6066,57.6066,42800.0
2005-08-18 14:30:00,66.72,66.88,66.58,66.64,44800.0,57.5721,57.7102,57.4513,57.5031,44800.0
2005-08-18 15:00:00,66.63,66.79,66.58,66.67,84200.0,57.4944,57.6325,57.4513,57.529,84200.0
2005-08-18 15:30:00,66.67,66.82,66.64,66.71,42300.0,57.529,57.6584,57.5031,57.5635,42300.0
2005-08-18 16:00:00,66.7,66.75,66.64,66.64,75600.0,57.5548,57.598,57.5031,57.5031,75600.0
2005-08-19 09:30:00,66.95,66.99,66.63,66.8,74100.0,57.7706,57.8051,57.4944,57.6411,74100.0
2005-08-19 10:00:00,66.78,67.01,66.78,66.93,59000.0,57.6239,57.8223,57.6239,57.7533,59000.0
2005-08-19 10:30:00,66.96,66.97,66.87,66.94,20900.0,57.7792,57.7878,57.7015,57.7619,20900.0
2005-08-19 11:00:00,66.98,66.99,66.9,66.95,52000.0,57.7964,57.8051,57.7274,57.7706,52000.0
2005-08-19 11:30:00,66.93,67.06,66.92,66.95,33600.0,57.7533,57.8655,57.7447,57.7706,33600.0
2005-08-19 12:00:00,66.95,67.0,66.93,66.97,7600.0,57.7706,57.8137,57.7533,57.7878,7600.0
2005-08-19 12:30:00,66.91,66.99,66.9,66.98,37500.0,57.736,57.8051,57.7274,57.7964,37500.0
2005-08-19 13:00:00,66.96,66.96,66.87,66.87,7700.0,57.7792,57.7792,57.7015,57.7015,7700.0
2005-08-19 13:30:00,66.9,66.97,66.89,66.94,47700.0,57.7274,57.7878,57.7188,57.7619,47700.0
2005-08-19 14:00:00,66.94,67.03,66.91,66.96,52500.0,57.7619,57.8396,57.736,57.7792,52500.0
2005-08-19 14:30:00,66.89,66.94,66.81,66.87,4700.0,57.7188,57.7619,57.6498,57.7015,4700.0
2005-08-19 15:00:00,66.85,66.92,66.84,66.91,10600.0,57.6843,57.7447,57.6756,57.736,10600.0
2005-08-19 15:30:00,66.92,66.92,66.8,66.87,17300.0,57.7447,57.7447,57.6411,57.7015,17300.0
2005-08-19 16:00:00,66.85,66.95,66.83,66.95,14300.0,57.6843,57.7706,57.667,57.7706,14300.0
2005-08-22 09:30:00,67.1,67.3,67.1,67.22,108200.0,57.9,58.0726,57.9,58.0035,108200.0
2005-08-22 10:00:00,67.21,67.33,67.17,67.19,27200.0,57.9949,58.0985,57.9604,57.9777,27200.0
2005-08-22 10:30:00,67.22,67.28,67.07,67.24,69600.0,58.0035,58.0553,57.8741,58.0208,69600.0
2005-08-22 11:00:00,67.21,67.21,67.08,67.1,71400.0,57.9949,57.9949,57.8827,57.9,71400.0
2005-08-22 11:30:00,67.13,67.18,67.06,67.06,10800.0,57.9259,57.969,57.8655,57.8655,10800.0
2005-08-22 12:00:00,67.03,67.03,66.9,66.93,12300.0,57.8396,57.8396,57.7274,57.7533,12300.0
2005-08-22 12:30:00,66.85,66.87,66.76,66.85,35300.0,57.6843,57.7015,57.6066,57.6843,35300.0
2005-08-22 13:00:00,66.92,67.01,66.79,67.01,22000.0,57.7447,57.8223,57.6325,57.8223,22000.0
2005-08-22 13:30:00,67.01,67.19,66.96,67.19,16700.0,57.8223,57.9777,57.7792,57.9777,16700.0
2005-08-22 14:00:00,67.19,67.19,67.09,67.13,107600.0,57.9777,57.9777,57.8914,57.9259,107600.0
2005-08-22 14:30:00,67.14,67.18,67.06,67.07,25200.0,57.9345,57.969,57.8655,57.8741,25200.0
2005-08-22 15:00:00,67.09,67.13,67.01,67.06,16300.0,57.8914,57.9259,57.8223,57.8655,16300.0
2005-08-22 15:30:00,67.05,67.31,67.05,67.29,76600.0,57.8568,58.0812,57.8568,58.0639,76600.0
2005-08-22 16:00:00,67.29,67.31,67.29,67.31,5300.0,58.0639,58.0812,58.0639,58.0812,5300.0
2005-08-23 09:30:00,67.45,67.5,67.31,67.31,55300.0,58.202,58.2452,58.0812,58.0812,55300.0
2005-08-23 10:00:00,67.26,67.45,67.26,67.41,20100.0,58.0381,58.202,58.0381,58.1675,20100.0
2005-08-23 10:30:00,67.42,67.42,67.15,67.19,9800.0,58.1761,58.1761,57.9431,57.9777,9800.0
2005-08-23 11:00:00,67.21,67.21,67.09,67.11,72800.0,57.9949,57.9949,57.8914,57.9086,72800.0
2005-08-23 11:30:00,67.08,67.1,66.88,66.93,49400.0,57.8827,57.9,57.7102,57.7533,49400.0
2005-08-23 12:00:00,66.87,66.88,66.8,66.88,12500.0,57.7015,57.7102,57.6411,57.7102,12500.0
2005-08-23 12:30:00,66.82,66.93,66.82,66.93,8200.0,57.6584,57.7533,57.6584,57.7533,8200.0
2005-08-23 13:00:00,66.96,67.01,66.89,66.91,3700.0,57.7792,57.8223,57.7188,57.736,3700.0
2005-08-23 13:30:00,66.92,67.15,66.91,67.07,27200.0,57.7447,57.9431,57.736,57.8741,27200.0
2005-08-23 14:00:00,67.06,67.22,67.06,67.21,20100.0,57.8655,58.0035,57.8655,57.9949,20100.0
2005-08-23 14:30:00,67.22,67.47,67.21,67.42,101700.0,58.0035,58.2193,57.9949,58.1761,101700.0
2005-08-23 15:00:00,67.39,67.39,67.16,67.23,35600.0,58.1502,58.1502,57.9518,58.0122,35600.0
2005-08-23 15:30:00,67.23,67.25,67.09,67.21,239700.0,58.0122,58.0294,57.8914,57.9949,239700.0
2005-08-23 16:00:00,67.2,67.36,67.2,67.36,5000.0,57.9863,58.1243,57.9863,58.1243,5000.0
2005-08-24 09:30:00,67.24,67.24,66.97,67.01,102500.0,58.0208,58.0208,57.7878,57.8223,102500.0
2005-08-24 10:00:00,67.11,67.35,67.11,67.3,4700.0,57.9086,58.1157,57.9086,58.0726,4700.0
2005-08-24 10:30:00,67.32,67.68,67.32,67.59,48800.0,58.0898,58.4005,58.0898,58.3228,48800.0
2005-08-24 11:00:00,67.5,67.51,67.41,67.48,22000.0,58.2452,58.2538,58.1675,58.2279,22000.0
2005-08-24 11:30:00,67.43,67.57,67.43,67.51,8900.0,58.1847,58.3056,58.1847,58.2538,8900.0
2005-08-24 12:00:00,67.46,67.6,67.4,67.6,17300.0,58.2106,58.3314,58.1589,58.3314,17300.0
2005-08-24 12:30:00,67.69,67.89,67.69,67.89,37400.0,58.4091,58.5817,58.4091,58.5817,37400.0
2005-08-24 13:00:00,67.89,67.89,67.8,67.82,29200.0,58.5817,58.5817,58.504,58.5213,29200.0
2005-08-24 13:30:00,67.87,67.87,67.67,67.77,32600.0,58.5644,58.5644,58.3918,58.4781,32600.0
2005-08-24 14:00:00,67.74,67.87,67.69,67.7,18200.0,58.4522,58.5644,58.4091,58.4177,18200.0
2005-08-24 14:30:00,67.7,67.71,67.5,67.5,43500.0,58.4177,58.4264,58.2452,58.2452,43500.0
2005-08-24 15:00:00,67.35,67.35,66.76,66.97,125700.0,58.1157,58.1157,57.6066,57.7878,125700.0
2005-08-24 15:30:00,66.96,67.29,66.96,67.12,95100.0,57.7792,58.0639,57.7792,57.9173,95100.0
2005-08-24 16:00:00,67.09,67.13,67.06,67.12,16600.0,57.8914,57.9259,57.8655,57.9173,16600.0
2005-08-25 09:30:00,67.2,67.34,67.09,67.15,84900.0,57.9863,58.1071,57.8914,57.9431,84900.0
2005-08-25 10:00:00,67.2,67.29,67.1,67.28,33300.0,57.9863,58.0639,57.9,58.0553,33300.0
2005-08-25 10:30:00,67.28,67.4,67.22,67.35,255300.0,58.0553,58.1589,58.0035,58.1157,255300.0
2005-08-25 11:00:00,67.36,67.48,67.36,67.39,105400.0,58.1243,58.2279,58.1243,58.1502,105400.0
2005-08-25 11:30:00,67.37,67.4,67.24,67.33,65500.0,58.133,58.1589,58.0208,58.0985,65500.0
2005-08-25 12:00:00,67.33,67.33,65.31,67.24,83300.0,58.0985,58.0985,56.3554,58.0208,83300.0
2005-08-25 12:30:00,67.13,67.28,67.12,67.23,71800.0,57.9259,58.0553,57.9173,58.0122,71800.0
2005-08-25 13:00:00,67.25,67.33,67.15,67.19,20000.0,58.0294,58.0985,57.9431,57.9777,20000.0
2005-08-25 13:30:00,67.23,67.27,67.08,67.19,33500.0,58.0122,58.0467,57.8827,57.9777,33500.0
2005-08-25 14:00:00,67.21,67.28,67.15,67.28,59300.0,57.9949,58.0553,57.9431,58.0553,59300.0
2005-08-25 14:30:00,67.25,67.28,67.18,67.27,112100.0,58.0294,58.0553,57.969,58.0467,112100.0
2005-08-25 15:00:00,67.27,67.27,67.14,67.17,15500.0,58.0467,58.0467,57.9345,57.9604,15500.0
2005-08-25 15:30:00,67.08,67.28,67.01,67.26,24300.0,57.8827,58.0553,57.8223,58.0381,24300.0
2005-08-25 16:00:00,67.34,67.36,67.34,67.36,6400.0,58.1071,58.1243,58.1071,58.1243,6400.0
2005-08-26 09:30:00,67.3,67.3,66.63,66.77,128500.0,58.0726,58.0726,57.4944,57.6152,128500.0
2005-08-26 10:00:00,66.77,66.77,66.46,66.55,216600.0,57.6152,57.6152,57.3477,57.4254,216600.0
2005-08-26 10:30:00,66.58,66.66,66.45,66.47,28700.0,57.4513,57.5203,57.3391,57.3564,28700.0
2005-08-26 11:00:00,66.52,66.55,66.32,66.32,71000.0,57.3995,57.4254,57.2269,57.2269,71000.0
2005-08-26 11:30:00,66.33,66.34,66.23,66.27,69900.0,57.2356,57.2442,57.1493,57.1838,69900.0
2005-08-26 12:00:00,66.34,66.5,66.33,66.42,75700.0,57.2442,57.3823,57.2356,57.3132,75700.0
2005-08-26 12:30:00,66.45,66.45,66.36,66.36,186000.0,57.3391,57.3391,57.2615,57.2615,186000.0
2005-08-26 13:00:00,66.4,66.45,66.36,66.38,20000.0,57.296,57.3391,57.2615,57.2787,20000.0
2005-08-26 13:30:00,66.34,66.52,66.34,66.49,9800.0,57.2442,57.3995,57.2442,57.3736,9800.0
2005-08-26 14:00:00,66.45,66.62,66.37,66.62,109900.0,57.3391,57.4858,57.2701,57.4858,109900.0
2005-08-26 14:30:00,66.61,66.63,66.42,66.49,98500.0,57.4772,57.4944,57.3132,57.3736,98500.0
2005-08-26 15:00:00,66.51,66.59,66.43,66.48,58900.0,57.3909,57.4599,57.3219,57.365,58900.0
2005-08-26 15:30:00,66.48,66.59,66.37,66.37,111400.0,57.365,57.4599,57.2701,57.2701,111400.0
2005-08-26 16:00:00,66.37,66.45,66.37,66.45,13600.0,57.2701,57.3391,57.2701,57.3391,13600.0
2005-08-29 09:30:00,66.3,66.32,66.1,66.28,83700.0,57.2097,57.2269,57.0371,57.1924,83700.0
2005-08-29 10:00:00,66.27,66.41,66.13,66.41,26300.0,57.1838,57.3046,57.063,57.3046,26300.0
2005-08-29 10:30:00,66.36,66.41,66.25,66.27,62400.0,57.2615,57.3046,57.1665,57.1838,62400.0
2005-08-29 11:00:00,66.28,66.38,66.26,66.32,15600.0,57.1924,57.2787,57.1752,57.2269,15600.0
2005-08-29 11:30:00,66.38,66.52,66.37,66.48,60600.0,57.2787,57.3995,57.2701,57.365,60600.0
2005-08-29 12:00:00,66.44,66.58,66.42,66.57,15000.0,57.3305,57.4513,57.3132,57.4427,15000.0
2005-08-29 12:30:00,66.56,66.56,66.51,66.55,7500.0,57.434,57.434,57.3909,57.4254,7500.0
2005-08-29 13:00:00,66.57,66.92,66.57,66.79,30300.0,57.4427,57.7447,57.4427,57.6325,30300.0
2005-08-29 13:30:00,66.81,67.01,66.79,66.96,78500.0,57.6498,57.8223,57.6325,57.7792,78500.0
2005-08-29 14:00:00,66.85,66.88,66.79,66.86,39000.0,57.6843,57.7102,57.6325,57.6929,39000.0
2005-08-29 14:30:00,66.9,66.94,66.86,66.92,3500.0,57.7274,57.7619,57.6929,57.7447,3500.0
2005-08-29 15:00:00,66.89,67.08,66.89,67.07,328800.0,57.7188,57.8827,57.7188,57.8741,328800.0
2005-08-29 15:30:00,67.08,67.14,67.03,67.09,150700.0,57.8827,57.9345,57.8396,57.8914,150700.0
2005-08-29 16:00:00,67.12,67.26,67.11,67.26,7900.0,57.9173,58.0381,57.9086,58.0381,7900.0
2005-08-30 09:30:00,67.03,67.03,66.74,66.94,60500.0,57.8396,57.8396,57.5894,57.7619,60500.0
2005-08-30 10:00:00,66.95,67.16,66.95,67.01,161800.0,57.7706,57.9518,57.7706,57.8223,161800.0
2005-08-30 10:30:00,67.01,67.07,66.75,66.95,47600.0,57.8223,57.8741,57.598,57.7706,47600.0
2005-08-30 11:00:00,66.92,66.92,66.65,66.72,11700.0,57.7447,57.7447,57.5117,57.5721,11700.0
2005-08-30 11:30:00,66.8,66.81,66.68,66.81,19600.0,57.6411,57.6498,57.5376,57.6498,19600.0
2005-08-30 12:00:00,66.81,67.05,66.81,67.0,57800.0,57.6498,57.8568,57.6498,57.8137,57800.0
2005-08-30 12:30:00,66.96,67.02,66.89,66.89,15300.0,57.7792,57.831,57.7188,57.7188,15300.0
2005-08-30 13:00:00,66.91,66.91,66.84,66.86,6700.0,57.736,57.736,57.6756,57.6929,6700.0
2005-08-30 13:30:00,66.99,67.13,66.99,67.09,25700.0,57.8051,57.9259,57.8051,57.8914,25700.0
2005-08-30 14:00:00,67.09,67.09,66.84,66.91,72600.0,57.8914,57.8914,57.6756,57.736,72600.0
2005-08-30 14:30:00,66.85,66.88,66.71,66.71,7100.0,57.6843,57.7102,57.5635,57.5635,7100.0
2005-08-30 15:00:00,66.69,66.84,66.67,66.8,27300.0,57.5462,57.6756,57.529,57.6411,27300.0
2005-08-30 15:30:00,66.85,67.2,66.84,67.04,157400.0,57.6843,57.9863,57.6756,57.8482,157400.0
2005-08-30 16:00:00,67.08,67.15,67.08,67.11,4600.0,57.8827,57.9431,57.8827,57.9086,4600.0
2005-08-31 09:30:00,67.12,67.39,66.94,67.08,131000.0,57.9173,58.1502,57.7619,57.8827,131000.0
2005-08-31 10:00:00,67.1,67.23,66.91,67.15,95800.0,57.9,58.0122,57.736,57.9431,95800.0
2005-08-31 10:30:00,67.19,67.54,67.17,67.43,114800.0,57.9777,58.2797,57.9604,58.1847,114800.0
2005-08-31 11:00:00,67.39,67.68,67.39,67.62,75300.0,58.1502,58.4005,58.1502,58.3487,75300.0
2005-08-31 11:30:00,67.57,67.72,67.57,67.67,18300.0,58.3056,58.435,58.3056,58.3918,18300.0
2005-08-31 12:00:00,67.66,67.66,67.5,67.5,12900.0,58.3832,58.3832,58.2452,58.2452,12900.0
2005-08-31 12:30:00,67.52,67.72,67.52,67.72,7200.0,58.2624,58.435,58.2624,58.435,7200.0
2005-08-31 13:00:00,67.67,67.96,67.67,67.85,50100.0,58.3918,58.6421,58.3918,58.5472,50100.0
2005-08-31 13:30:00,67.86,67.95,67.77,67.87,25300.0,58.5558,58.6335,58.4781,58.5644,25300.0
2005-08-31 14:00:00,67.75,67.86,67.75,67.86,22800.0,58.4609,58.5558,58.4609,58.5558,22800.0
2005-08-31 14:30:00,67.85,68.2,67.85,68.16,60200.0,58.5472,58.8492,58.5472,58.8147,60200.0
2005-08-31 15:00:00,68.15,68.25,68.09,68.25,66900.0,58.806,58.8923,58.7543,58.8923,66900.0
2005-08-31 15:30:00,68.25,68.42,68.18,68.42,172300.0,58.8923,59.039,58.8319,59.039,172300.0
2005-08-31 16:00:00,68.43,68.53,68.34,68.53,3600.0,59.0476,59.1339,58.97,59.1339,3600.0
2005-09-01 09:30:00,68.4,68.81,68.4,68.75,313800.0,59.0218,59.3755,59.0218,59.3238,313800.0
2005-09-01 10:00:00,68.78,68.78,68.31,68.41,151100.0,59.3497,59.3497,58.9441,59.0304,151100.0
2005-09-01 10:30:00,68.41,68.41,68.22,68.39,125100.0,59.0304,59.0304,58.8664,59.0131,125100.0
2005-09-01 11:00:00,68.41,68.79,68.34,68.67,95800.0,59.0304,59.3583,58.97,59.2547,95800.0
2005-09-01 11:30:00,68.67,68.87,68.65,68.76,129900.0,59.2547,59.4273,59.2375,59.3324,129900.0
2005-09-01 12:00:00,68.76,68.76,68.62,68.65,82900.0,59.3324,59.3324,59.2116,59.2375,82900.0
2005-09-01 12:30:00,68.67,68.7,68.48,68.48,68500.0,59.2547,59.2806,59.0908,59.0908,68500.0
2005-09-01 13:00:00,68.53,68.59,68.45,68.56,21900.0,59.1339,59.1857,59.0649,59.1598,21900.0
2005-09-01 13:30:00,68.55,68.62,68.26,68.3,38100.0,59.1512,59.2116,58.9009,58.9355,38100.0
2005-09-01 14:00:00,68.29,68.48,68.22,68.41,33600.0,58.9268,59.0908,58.8664,59.0304,33600.0
2005-09-01 14:30:00,68.41,68.64,68.41,68.49,42200.0,59.0304,59.2288,59.0304,59.0994,42200.0
2005-09-01 15:00:00,68.46,68.64,68.46,68.59,88000.0,59.0735,59.2288,59.0735,59.1857,88000.0
2005-09-01 15:30:00,68.62,68.63,68.48,68.58,137800.0,59.2116,59.2202,59.0908,59.1771,137800.0
2005-09-01 16:00:00,68.58,68.6,68.55,68.55,11100.0,59.1771,59.1943,59.1512,59.1512,11100.0
2005-09-02 09:30:00,68.65,68.7,68.24,68.33,71600.0,59.2375,59.2806,58.8837,58.9614,71600.0
2005-09-02 10:00:00,68.31,68.43,68.28,68.28,85900.0,58.9441,59.0476,58.9182,58.9182,85900.0
2005-09-02 10:30:00,68.21,68.24,68.0,68.0,31800.0,58.8578,58.8837,58.6766,58.6766,31800.0
2005-09-02 11:00:00,68.0,68.15,68.0,68.07,21800.0,58.6766,58.806,58.6766,58.737,21800.0
2005-09-02 11:30:00,68.07,68.09,67.98,68.03,25300.0,58.737,58.7543,58.6593,58.7025,25300.0
2005-09-02 12:00:00,68.08,68.33,68.08,68.29,6400.0,58.7456,58.9614,58.7456,58.9268,6400.0
2005-09-02 12:30:00,68.28,68.33,68.28,68.31,4200.0,58.9182,58.9614,58.9182,58.9441,4200.0
2005-09-02 13:00:00,68.26,68.34,68.26,68.27,6400.0,58.9009,58.97,58.9009,58.9096,6400.0
2005-09-02 13:30:00,68.32,68.33,68.18,68.3,9500.0,58.9527,58.9614,58.8319,58.9355,9500.0
2005-09-02 14:00:00,68.29,68.29,68.1,68.17,18100.0,58.9268,58.9268,58.7629,58.8233,18100.0
2005-09-02 14:30:00,68.18,68.18,68.04,68.06,28000.0,58.8319,58.8319,58.7111,58.7284,28000.0
2005-09-02 15:00:00,68.06,68.09,67.9,68.0,33400.0,58.7284,58.7543,58.5903,58.6766,33400.0
2005-09-02 15:30:00,67.96,67.99,67.88,67.95,38400.0,58.6421,58.668,58.573,58.6335,38400.0
2005-09-02 16:00:00,67.97,68.1,67.95,68.1,18300.0,58.6507,58.7629,58.6335,58.7629,18300.0
2005-09-06 09:30:00,68.35,68.66,68.3,68.49,161800.0,58.9786,59.2461,58.9355,59.0994,161800.0
2005-09-06 10:00:00,68.46,68.76,68.44,68.73,85500.0,59.0735,59.3324,59.0563,59.3065,85500.0
2005-09-06 10:30:00,68.78,68.93,68.77,68.85,50000.0,59.3497,59.4791,59.341,59.4101,50000.0
2005-09-06 11:00:00,68.87,68.87,68.75,68.79,127500.0,59.4273,59.4273,59.3238,59.3583,127500.0
2005-09-06 11:30:00,68.76,68.78,68.65,68.71,104900.0,59.3324,59.3497,59.2375,59.2892,104900.0
2005-09-06 12:00:00,68.75,68.84,68.72,68.8,28000.0,59.3238,59.4014,59.2979,59.3669,28000.0
2005-09-06 12:30:00,68.82,68.94,68.78,68.88,61600.0,59.3842,59.4877,59.3497,59.4359,61600.0
2005-09-06 13:00:00,68.97,68.98,68.83,68.83,37400.0,59.5136,59.5222,59.3928,59.3928,37400.0
2005-09-06 13:30:00,68.85,68.89,68.79,68.83,403600.0,59.4101,59.4446,59.3583,59.3928,403600.0
2005-09-06 14:00:00,68.99,68.99,68.77,68.77,17800.0,59.5309,59.5309,59.341,59.341,17800.0
2005-09-06 14:30:00,68.81,68.92,68.77,68.91,36500.0,59.3755,59.4705,59.341,59.4618,36500.0
2005-09-06 15:00:00,68.92,68.99,68.74,68.96,28400.0,59.4705,59.5309,59.3151,59.505,28400.0
2005-09-06 15:30:00,68.96,69.19,68.96,69.19,190100.0,59.505,59.7034,59.505,59.7034,190100.0
2005-09-06 16:00:00,69.12,69.12,69.09,69.09,1600.0,59.643,59.643,59.6171,59.6171,1600.0
2005-09-07 09:30:00,69.15,69.18,69.03,69.04,104200.0,59.6689,59.6948,59.5654,59.574,104200.0
2005-09-07 10:00:00,69.09,69.09,69.0,69.05,16700.0,59.6171,59.6171,59.5395,59.5826,16700.0
2005-09-07 10:30:00,69.05,69.4,69.05,69.4,13000.0,59.5826,59.8846,59.5826,59.8846,13000.0
2005-09-07 11:00:00,69.35,69.46,69.23,69.31,57200.0,59.8415,59.9364,59.738,59.807,57200.0
2005-09-07 11:30:00,69.29,69.4,69.28,69.37,40300.0,59.7897,59.8846,59.7811,59.8588,40300.0
2005-09-07 12:00:00,69.32,69.38,69.31,69.36,24600.0,59.8156,59.8674,59.807,59.8501,24600.0
2005-09-07 12:30:00,69.38,69.44,69.3,69.39,32000.0,59.8674,59.9192,59.7984,59.876,32000.0
2005-09-07 13:00:00,69.34,69.53,69.29,69.44,39500.0,59.8329,59.9968,59.7897,59.9192,39500.0
2005-09-07 13:30:00,69.41,69.45,69.37,69.45,84000.0,59.8933,59.9278,59.8588,59.9278,84000.0
2005-09-07 14:00:00,69.45,69.55,69.36,69.38,104300.0,59.9278,60.0141,59.8501,59.8674,104300.0
2005-09-07 14:30:00,69.4,69.54,69.3,69.5,121000.0,59.8846,60.0054,59.7984,59.9709,121000.0
2005-09-07 15:00:00,69.52,69.67,69.42,69.65,186100.0,59.9882,60.1176,59.9019,60.1004,186100.0
2005-09-07 15:30:00,69.64,69.69,69.55,69.68,271100.0,60.0917,60.1349,60.0141,60.1263,271100.0
2005-09-07 16:00:00,69.64,69.65,69.64,69.65,16400.0,60.0917,60.1004,60.0917,60.1004,16400.0
2005-09-08 09:30:00,69.48,69.5,69.18,69.21,59300.0,59.9537,59.9709,59.6948,59.7207,59300.0
2005-09-08 10:00:00,69.25,69.4,69.16,69.35,38000.0,59.7552,59.8846,59.6775,59.8415,38000.0
2005-09-08 10:30:00,69.31,69.51,69.29,69.34,91100.0,59.807,59.9796,59.7897,59.8329,91100.0
2005-09-08 11:00:00,69.37,69.42,69.29,69.4,53000.0,59.8588,59.9019,59.7897,59.8846,53000.0
2005-09-08 11:30:00,69.37,69.44,69.36,69.4,44400.0,59.8588,59.9192,59.8501,59.8846,44400.0
2005-09-08 12:00:00,69.41,69.47,69.4,69.44,13400.0,59.8933,59.945,59.8846,59.9192,13400.0
2005-09-08 12:30:00,69.45,69.48,69.43,69.48,25200.0,59.9278,59.9537,59.9105,59.9537,25200.0
2005-09-08 13:00:00,69.49,69.49,69.41,69.46,8800.0,59.9623,59.9623,59.8933,59.9364,8800.0
2005-09-08 13:30:00,69.45,69.45,69.31,69.34,19800.0,59.9278,59.9278,59.807,59.8329,19800.0
2005-09-08 14:00:00,69.34,69.38,69.22,69.22,25500.0,59.8329,59.8674,59.7293,59.7293,25500.0
2005-09-08 14:30:00,69.26,69.3,69.15,69.15,37000.0,59.7638,59.7984,59.6689,59.6689,37000.0
2005-09-08 15:00:00,69.1,69.15,68.95,69.06,29500.0,59.6258,59.6689,59.4963,59.5913,29500.0
2005-09-08 15:30:00,69.08,69.3,69.08,69.27,69900.0,59.6085,59.7984,59.6085,59.7725,69900.0
2005-09-08 16:00:00,69.25,69.25,69.22,69.22,4700.0,59.7552,59.7552,59.7293,59.7293,4700.0
2005-09-09 09:30:00,69.54,69.63,69.36,69.4,27500.0,60.0054,60.0831,59.8501,59.8846,27500.0
2005-09-09 10:00:00,69.35,69.52,69.32,69.49,35000.0,59.8415,59.9882,59.8156,59.9623,35000.0
2005-09-09 10:30:00,69.45,69.51,69.4,69.45,15500.0,59.9278,59.9796,59.8846,59.9278,15500.0
2005-09-09 11:00:00,69.44,69.52,69.42,69.52,8600.0,59.9192,59.9882,59.9019,59.9882,8600.0
2005-09-09 11:30:00,69.59,69.7,69.56,69.7,106200.0,60.0486,60.1435,60.0227,60.1435,106200.0
2005-09-09 12:00:00,69.74,69.77,69.66,69.68,44300.0,60.178,60.2039,60.109,60.1263,44300.0
2005-09-09 12:30:00,69.67,69.68,69.64,69.66,14100.0,60.1176,60.1263,60.0917,60.109,14100.0
2005-09-09 13:00:00,69.67,69.71,69.59,69.69,65700.0,60.1176,60.1521,60.0486,60.1349,65700.0
2005-09-09 13:30:00,69.69,69.72,69.64,69.72,73400.0,60.1349,60.1608,60.0917,60.1608,73400.0
2005-09-09 14:00:00,69.7,69.73,69.65,69.71,120700.0,60.1435,60.1694,60.1004,60.1521,120700.0
2005-09-09 14:30:00,69.71,69.72,69.59,69.67,106000.0,60.1521,60.1608,60.0486,60.1176,106000.0
2005-09-09 15:00:00,69.71,69.75,69.68,69.74,70800.0,60.1521,60.1867,60.1263,60.178,70800.0
2005-09-09 15:30:00,69.74,69.84,69.71,69.77,187900.0,60.178,60.2643,60.1521,60.2039,187900.0
2005-09-09 16:00:00,69.76,69.81,69.76,69.78,5200.0,60.1953,60.2384,60.1953,60.2125,5200.0
2005-09-12 09:30:00,69.7,69.9,69.6,69.9,59100.0,60.1435,60.3161,60.0572,60.3161,59100.0
2005-09-12 10:00:00,69.85,69.91,69.77,69.85,19800.0,60.2729,60.3247,60.2039,60.2729,19800.0
2005-09-12 10:30:00,69.78,69.9,69.76,69.87,12100.0,60.2125,60.3161,60.1953,60.2902,12100.0
2005-09-12 11:00:00,69.87,69.97,69.87,69.96,30000.0,60.2902,60.3765,60.2902,60.3679,30000.0
2005-09-12 11:30:00,69.97,70.0,69.94,69.96,76400.0,60.3765,60.4024,60.3506,60.3679,76400.0
2005-09-12 12:00:00,69.96,70.18,69.96,70.14,62700.0,60.3679,60.5577,60.3679,60.5232,62700.0
2005-09-12 12:30:00,70.18,70.18,70.09,70.09,56000.0,60.5577,60.5577,60.48,60.48,56000.0
2005-09-12 13:00:00,70.11,70.15,70.07,70.08,19600.0,60.4973,60.5318,60.4628,60.4714,19600.0
2005-09-12 13:30:00,70.09,70.15,70.01,70.03,25800.0,60.48,60.5318,60.411,60.4283,25800.0
2005-09-12 14:00:00,70.0,70.09,69.98,70.09,27800.0,60.4024,60.48,60.3851,60.48,27800.0
2005-09-12 14:30:00,70.05,70.25,70.05,70.23,23400.0,60.4455,60.6181,60.4455,60.6008,23400.0
2005-09-12 15:00:00,70.22,70.32,70.17,70.28,49200.0,60.5922,60.6785,60.5491,60.644,49200.0
2005-09-12 15:30:00,70.28,70.28,69.98,70.0,59300.0,60.644,60.644,60.3851,60.4024,59300.0
2005-09-12 16:00:00,70.0,70.0,69.94,69.96,61800.0,60.4024,60.4024,60.3506,60.3679,61800.0
2005-09-13 09:30:00,69.64,69.68,69.42,69.48,89500.0,60.0917,60.1263,59.9019,59.9537,89500.0
2005-09-13 10:00:00,69.47,69.5,69.3,69.49,65700.0,59.945,59.9709,59.7984,59.9623,65700.0
2005-09-13 10:30:00,69.46,69.51,69.27,69.27,67900.0,59.9364,59.9796,59.7725,59.7725,67900.0
2005-09-13 11:00:00,69.31,69.31,69.11,69.26,39400.0,59.807,59.807,59.6344,59.7638,39400.0
2005-09-13 11:30:00,69.27,69.37,69.25,69.27,6800.0,59.7725,59.8588,59.7552,59.7725,6800.0
2005-09-13 12:00:00,69.3,69.39,69.22,69.38,39800.0,59.7984,59.876,59.7293,59.8674,39800.0
2005-09-13 12:30:00,69.37,69.47,69.37,69.45,23800.0,59.8588,59.945,59.8588,59.9278,23800.0
2005-09-13 13:00:00,69.47,69.47,69.37,69.39,7200.0,59.945,59.945,59.8588,59.876,7200.0
2005-09-13 13:30:00,69.48,69.54,69.44,69.5,33100.0,59.9537,60.0054,59.9192,59.9709,33100.0
2005-09-13 14:00:00,69.45,69.77,69.42,69.74,188800.0,59.9278,60.2039,59.9019,60.178,188800.0
2005-09-13 14:30:00,69.73,69.73,69.5,69.51,215400.0,60.1694,60.1694,59.9709,59.9796,215400.0
2005-09-13 15:00:00,69.46,69.46,69.31,69.38,72100.0,59.9364,59.9364,59.807,59.8674,72100.0
2005-09-13 15:30:00,69.4,69.5,69.23,69.24,173600.0,59.8846,59.9709,59.738,59.7466,173600.0
2005-09-13 16:00:00,69.25,69.42,69.25,69.42,16200.0,59.7552,59.9019,59.7552,59.9019,16200.0
2005-09-14 09:30:00,69.47,69.64,69.18,69.2,87400.0,59.945,60.0917,59.6948,59.7121,87400.0
2005-09-14 10:00:00,69.19,69.28,69.06,69.06,36400.0,59.7034,59.7811,59.5913,59.5913,36400.0
2005-09-14 10:30:00,69.06,69.24,69.0,69.15,63300.0,59.5913,59.7466,59.5395,59.6689,63300.0
2005-09-14 11:00:00,69.09,69.25,69.09,69.16,5500.0,59.6171,59.7552,59.6171,59.6775,5500.0
2005-09-14 11:30:00,69.17,69.27,69.14,69.15,9900.0,59.6862,59.7725,59.6603,59.6689,9900.0
2005-09-14 12:00:00,69.1,69.15,69.03,69.03,131400.0,59.6258,59.6689,59.5654,59.5654,131400.0
2005-09-14 12:30:00,69.04,69.04,68.94,68.99,37600.0,59.574,59.574,59.4877,59.5309,37600.0
2005-09-14 13:00:00,68.98,69.07,68.98,68.99,9100.0,59.5222,59.5999,59.5222,59.5309,9100.0
2005-09-14 13:30:00,68.99,68.99,68.82,68.88,19200.0,59.5309,59.5309,59.3842,59.4359,19200.0
2005-09-14 14:00:00,68.88,68.89,68.64,68.73,278300.0,59.4359,59.4446,59.2288,59.3065,278300.0
2005-09-14 14:30:00,68.75,68.77,68.59,68.63,73100.0,59.3238,59.341,59.1857,59.2202,73100.0
2005-09-14 15:00:00,68.59,68.6,68.48,68.6,99500.0,59.1857,59.1943,59.0908,59.1943,99500.0
2005-09-14 15:30:00,68.58,68.63,68.47,68.48,45200.0,59.1771,59.2202,59.0822,59.0908,45200.0
2005-09-14 16:00:00,68.51,68.57,68.51,68.55,2200.0,59.1167,59.1684,59.1167,59.1512,2200.0
2005-09-15 09:30:00,68.61,68.78,68.52,68.57,92800.0,59.203,59.3497,59.1253,59.1684,92800.0
2005-09-15 10:00:00,68.54,68.54,68.38,68.43,34100.0,59.1426,59.1426,59.0045,59.0476,34100.0
2005-09-15 10:30:00,68.46,68.46,68.24,68.3,88500.0,59.0735,59.0735,58.8837,58.9355,88500.0
2005-09-15 11:00:00,68.32,68.38,68.25,68.34,62900.0,58.9527,59.0045,58.8923,58.97,62900.0
2005-09-15 11:30:00,68.39,68.46,68.32,68.32,24600.0,59.0131,59.0735,58.9527,58.9527,24600.0
2005-09-15 12:00:00,68.32,68.32,68.15,68.26,90300.0,58.9527,58.9527,58.806,58.9009,90300.0
2005-09-15 12:30:00,68.26,68.36,68.26,68.29,9300.0,58.9009,58.9872,58.9009,58.9268,9300.0
2005-09-15 13:00:00,68.32,68.42,68.28,68.33,55100.0,58.9527,59.039,58.9182,58.9614,55100.0
2005-09-15 13:30:00,68.35,68.4,68.35,68.38,18500.0,58.9786,59.0218,58.9786,59.0045,18500.0
2005-09-15 14:00:00,68.32,68.38,68.32,68.36,15100.0,58.9527,59.0045,58.9527,58.9872,15100.0
2005-09-15 14:30:00,68.35,68.45,68.35,68.45,16200.0,58.9786,59.0649,58.9786,59.0649,16200.0
2005-09-15 15:00:00,68.35,68.39,68.24,68.26,57800.0,58.9786,59.0131,58.8837,58.9009,57800.0
2005-09-15 15:30:00,68.25,68.27,68.14,68.23,44300.0,58.8923,58.9096,58.7974,58.8751,44300.0
2005-09-15 16:00:00,68.25,68.25,66.26,68.19,36700.0,58.8923,58.8923,57.1752,58.8405,36700.0
2005-09-16 09:30:00,68.63,68.7,68.6,68.66,68000.0,59.2202,59.2806,59.1943,59.2461,68000.0
2005-09-16 10:00:00,68.64,68.72,68.56,68.56,32800.0,59.2288,59.2979,59.1598,59.1598,32800.0
2005-09-16 10:30:00,68.56,68.58,68.46,68.46,38800.0,59.1598,59.1771,59.0735,59.0735,38800.0
2005-09-16 11:00:00,68.47,68.56,68.45,68.51,15500.0,59.0822,59.1598,59.0649,59.1167,15500.0
2005-09-16 11:30:00,68.48,68.5,68.37,68.43,23100.0,59.0908,59.108,58.9959,59.0476,23100.0
2005-09-16 12:00:00,68.44,68.48,68.42,68.47,12100.0,59.0563,59.0908,59.039,59.0822,12100.0
2005-09-16 12:30:00,68.47,68.6,68.42,68.6,16700.0,59.0822,59.1943,59.039,59.1943,16700.0
2005-09-16 13:00:00,68.58,68.61,68.54,68.59,15100.0,59.1771,59.203,59.1426,59.1857,15100.0
2005-09-16 13:30:00,68.59,68.73,68.56,68.71,36800.0,59.1857,59.3065,59.1598,59.2892,36800.0
2005-09-16 14:00:00,68.75,68.76,68.65,68.65,28000.0,59.3238,59.3324,59.2375,59.2375,28000.0
2005-09-16 14:30:00,68.65,68.9,68.65,68.9,29100.0,59.2375,59.4532,59.2375,59.4532,29100.0
2005-09-16 15:00:00,68.9,69.05,68.89,69.02,74600.0,59.4532,59.5826,59.4446,59.5567,74600.0
2005-09-16 15:30:00,69.01,69.04,68.87,68.87,75800.0,59.5481,59.574,59.4273,59.4273,75800.0
2005-09-16 16:00:00,68.87,69.05,68.87,69.02,7600.0,59.4273,59.5826,59.4273,59.5567,7600.0
2005-09-19 09:30:00,69.0,69.1,68.89,69.04,90900.0,59.5395,59.6258,59.4446,59.574,90900.0
2005-09-19 10:00:00,68.95,68.96,68.77,68.77,101400.0,59.4963,59.505,59.341,59.341,101400.0
2005-09-19 10:30:00,68.85,68.99,68.8,68.9,28400.0,59.4101,59.5309,59.3669,59.4532,28400.0
2005-09-19 11:00:00,68.87,68.88,68.78,68.79,33800.0,59.4273,59.4359,59.3497,59.3583,33800.0
2005-09-19 11:30:00,68.79,68.79,68.67,68.71,183100.0,59.3583,59.3583,59.2547,59.2892,183100.0
2005-09-19 12:00:00,68.71,68.81,68.71,68.75,9900.0,59.2892,59.3755,59.2892,59.3238,9900.0
2005-09-19 12:30:00,68.74,68.83,68.74,68.8,114100.0,59.3151,59.3928,59.3151,59.3669,114100.0
2005-09-19 13:00:00,68.8,68.81,68.76,68.76,4700.0,59.3669,59.3755,59.3324,59.3324,4700.0
2005-09-19 13:30:00,68.78,68.83,68.73,68.78,45400.0,59.3497,59.3928,59.3065,59.3497,45400.0
2005-09-19 14:00:00,68.77,68.78,68.49,68.49,50000.0,59.341,59.3497,59.0994,59.0994,50000.0
2005-09-19 14:30:00,68.48,68.52,68.44,68.47,5400.0,59.0908,59.1253,59.0563,59.0822,5400.0
2005-09-19 15:00:00,68.48,68.5,68.39,68.45,34700.0,59.0908,59.108,59.0131,59.0649,34700.0
2005-09-19 15:30:00,68.45,68.66,68.45,68.61,76900.0,59.0649,59.2461,59.0649,59.203,76900.0
2005-09-19 16:00:00,68.61,68.61,68.61,68.61,0.0,59.203,59.203,59.203,59.203,0.0
2005-09-20 09:30:00,68.92,69.04,68.83,68.84,59900.0,59.4705,59.574,59.3928,59.4014,59900.0
2005-09-20 10:00:00,68.81,69.1,68.81,69.04,107800.0,59.3755,59.6258,59.3755,59.574,107800.0
2005-09-20 10:30:00,69.06,69.06,68.98,68.98,29400.0,59.5913,59.5913,59.5222,59.5222,29400.0
2005-09-20 11:00:00,68.93,69.01,68.93,68.98,45800.0,59.4791,59.5481,59.4791,59.5222,45800.0
2005-09-20 11:30:00,68.98,69.0,68.9,68.92,36300.0,59.5222,59.5395,59.4532,59.4705,36300.0
2005-09-20 12:00:00,68.92,68.93,68.8,68.82,7400.0,59.4705,59.4791,59.3669,59.3842,7400.0
2005-09-20 12:30:00,68.82,68.85,68.75,68.79,9100.0,59.3842,59.4101,59.3238,59.3583,9100.0
2005-09-20 13:00:00,68.76,68.76,68.71,68.73,99300.0,59.3324,59.3324,59.2892,59.3065,99300.0
2005-09-20 13:30:00,68.72,68.73,68.66,68.68,65100.0,59.2979,59.3065,59.2461,59.2634,65100.0
2005-09-20 14:00:00,68.7,68.83,68.42,68.45,84600.0,59.2806,59.3928,59.039,59.0649,84600.0
2005-09-20 14:30:00,68.45,68.64,67.79,67.89,131200.0,59.0649,59.2288,58.4954,58.5817,131200.0
2005-09-20 15:00:00,67.84,67.91,67.68,67.9,67100.0,58.5385,58.5989,58.4005,58.5903,67100.0
2005-09-20 15:30:00,67.86,68.04,67.85,67.95,43000.0,58.5558,58.7111,58.5472,58.6335,43000.0
2005-09-20 16:00:00,67.95,67.95,67.82,67.84,18400.0,58.6335,58.6335,58.5213,58.5385,18400.0
2005-09-21 09:30:00,67.61,67.61,67.14,67.25,63100.0,58.3401,58.3401,57.9345,58.0294,63100.0
2005-09-21 10:00:00,67.27,67.38,67.19,67.32,88000.0,58.0467,58.1416,57.9777,58.0898,88000.0
2005-09-21 10:30:00,67.4,67.58,67.37,67.56,50200.0,58.1589,58.3142,58.133,58.2969,50200.0
2005-09-21 11:00:00,67.58,67.64,67.27,67.27,18300.0,58.3142,58.366,58.0467,58.0467,18300.0
2005-09-21 11:30:00,67.28,67.38,67.01,67.04,73800.0,58.0553,58.1416,57.8223,57.8482,73800.0
2005-09-21 12:00:00,67.05,67.17,67.0,67.17,130000.0,57.8568,57.9604,57.8137,57.9604,130000.0
2005-09-21 12:30:00,67.17,67.26,67.12,67.25,169600.0,57.9604,58.0381,57.9173,58.0294,169600.0
2005-09-21 13:00:00,67.3,67.34,67.15,67.17,57800.0,58.0726,58.1071,57.9431,57.9604,57800.0
2005-09-21 13:30:00,67.2,67.27,66.82,66.89,115100.0,57.9863,58.0467,57.6584,57.7188,115100.0
2005-09-21 14:00:00,66.9,67.06,66.89,66.95,126600.0,57.7274,57.8655,57.7188,57.7706,126600.0
2005-09-21 14:30:00,66.91,67.23,66.89,67.15,151600.0,57.736,58.0122,57.7188,57.9431,151600.0
2005-09-21 15:00:00,67.18,67.2,66.88,66.9,98000.0,57.969,57.9863,57.7102,57.7274,98000.0
2005-09-21 15:30:00,66.89,66.97,66.81,66.81,235000.0,57.7188,57.7878,57.6498,57.6498,235000.0
2005-09-21 16:00:00,66.77,66.8,66.77,66.8,9400.0,57.6152,57.6411,57.6152,57.6411,9400.0
2005-09-22 09:30:00,66.75,66.89,66.16,66.47,84200.0,57.598,57.7188,57.0889,57.3564,84200.0
2005-09-22 10:00:00,66.55,66.93,66.47,66.68,127800.0,57.4254,57.7533,57.3564,57.5376,127800.0
2005-09-22 10:30:00,66.68,66.86,66.57,66.58,36100.0,57.5376,57.6929,57.4427,57.4513,36100.0
2005-09-22 11:00:00,66.59,66.71,66.58,66.63,120900.0,57.4599,57.5635,57.4513,57.4944,120900.0
2005-09-22 11:30:00,66.62,66.67,66.53,66.56,7500.0,57.4858,57.529,57.4081,57.434,7500.0
2005-09-22 12:00:00,66.56,66.56,66.24,66.3,60200.0,57.434,57.434,57.1579,57.2097,60200.0
2005-09-22 12:30:00,66.32,66.62,66.32,66.51,54700.0,57.2269,57.4858,57.2269,57.3909,54700.0
2005-09-22 13:00:00,66.58,66.77,66.42,66.61,34300.0,57.4513,57.6152,57.3132,57.4772,34300.0
2005-09-22 13:30:00,66.65,67.02,66.65,66.77,115400.0,57.5117,57.831,57.5117,57.6152,115400.0
2005-09-22 14:00:00,66.81,66.86,66.64,66.77,87900.0,57.6498,57.6929,57.5031,57.6152,87900.0
2005-09-22 14:30:00,66.75,66.95,66.75,66.89,24500.0,57.598,57.7706,57.598,57.7188,24500.0
2005-09-22 15:00:00,66.93,67.07,66.81,67.07,40700.0,57.7533,57.8741,57.6498,57.8741,40700.0
2005-09-22 15:30:00,67.03,67.13,66.85,66.85,92000.0,57.8396,57.9259,57.6843,57.6843,92000.0
2005-09-22 16:00:00,66.93,66.93,66.88,66.93,29000.0,57.7533,57.7533,57.7102,57.7533,29000.0
2005-09-23 09:30:00,66.9,66.9,66.39,66.46,483400.0,57.7914,57.7914,57.3508,57.4113,483400.0
2005-09-23 10:00:00,66.42,66.72,66.41,66.72,145900.0,57.3767,57.6359,57.3681,57.6359,145900.0
2005-09-23 10:30:00,66.69,66.79,66.62,66.79,23100.0,57.61,57.6964,57.5495,57.6964,23100.0
2005-09-23 11:00:00,66.83,67.04,66.83,66.93,44900.0,57.7309,57.9123,57.7309,57.8173,44900.0
2005-09-23 11:30:00,66.94,67.01,66.88,66.99,62300.0,57.8259,57.8864,57.7741,57.8691,62300.0
2005-09-23 12:00:00,67.0,67.01,66.92,66.93,30900.0,57.8778,57.8864,57.8087,57.8173,30900.0
2005-09-23 12:30:00,66.91,66.97,66.87,66.96,14500.0,57.8,57.8519,57.7655,57.8432,14500.0
2005-09-23 13:00:00,66.95,67.15,66.95,67.04,9300.0,57.8346,58.0073,57.8346,57.9123,9300.0
2005-09-23 13:30:00,67.06,67.37,67.06,67.37,26200.0,57.9296,58.1974,57.9296,58.1974,26200.0
2005-09-23 14:00:00,67.39,67.5,67.28,67.43,74300.0,58.2147,58.3097,58.1196,58.2492,74300.0
2005-09-23 14:30:00,67.41,67.48,67.35,67.46,13400.0,58.2319,58.2924,58.1801,58.2751,13400.0
2005-09-23 15:00:00,67.44,67.44,67.3,67.37,118900.0,58.2579,58.2579,58.1369,58.1974,118900.0
2005-09-23 15:30:00,67.36,67.36,67.22,67.36,55400.0,58.1888,58.1888,58.0678,58.1888,55400.0
2005-09-23 16:00:00,67.35,67.39,67.32,67.36,45800.0,58.1801,58.2147,58.1542,58.1888,45800.0
2005-09-26 09:30:00,67.9,68.01,67.48,67.49,154900.0,58.6552,58.7503,58.2924,58.3011,154900.0
2005-09-26 10:00:00,67.51,67.94,67.48,67.84,103000.0,58.3183,58.6898,58.2924,58.6034,103000.0
2005-09-26 10:30:00,67.89,68.02,67.88,67.91,43300.0,58.6466,58.7589,58.638,58.6639,43300.0
2005-09-26 11:00:00,67.9,67.93,67.83,67.86,50400.0,58.6552,58.6811,58.5948,58.6207,50400.0
2005-09-26 11:30:00,67.9,67.93,67.84,67.85,18900.0,58.6552,58.6811,58.6034,58.612,18900.0
2005-09-26 12:00:00,67.84,68.04,67.84,68.0,47000.0,58.6034,58.7762,58.6034,58.7416,47000.0
2005-09-26 12:30:00,68.0,68.0,67.9,68.0,15500.0,58.7416,58.7416,58.6552,58.7416,15500.0
2005-09-26 13:00:00,68.0,68.0,67.69,67.69,61200.0,58.7416,58.7416,58.4738,58.4738,61200.0
2005-09-26 13:30:00,67.73,67.81,65.67,67.71,64800.0,58.5084,58.5775,56.7289,58.4911,64800.0
2005-09-26 14:00:00,67.69,67.69,67.45,67.54,102300.0,58.4738,58.4738,58.2665,58.3442,102300.0
2005-09-26 14:30:00,67.54,67.57,67.37,67.47,188100.0,58.3442,58.3702,58.1974,58.2838,188100.0
2005-09-26 15:00:00,67.43,67.62,67.43,67.52,102200.0,58.2492,58.4134,58.2492,58.327,102200.0
2005-09-26 15:30:00,67.58,67.83,67.55,67.73,101600.0,58.3788,58.5948,58.3529,58.5084,101600.0
2005-09-26 16:00:00,67.74,67.82,67.74,67.82,400.0,58.517,58.5861,58.517,58.5861,400.0
2005-09-27 09:30:00,67.85,67.9,67.59,67.64,69100.0,58.612,58.6552,58.3874,58.4306,69100.0
2005-09-27 10:00:00,67.64,67.66,67.41,67.51,127800.0,58.4306,58.4479,58.2319,58.3183,127800.0
2005-09-27 10:30:00,67.56,67.57,67.33,67.36,23800.0,58.3615,58.3702,58.1628,58.1888,23800.0
2005-09-27 11:00:00,67.33,67.43,67.31,67.35,26100.0,58.1628,58.2492,58.1456,58.1801,26100.0
2005-09-27 11:30:00,67.39,67.43,67.36,67.42,13500.0,58.2147,58.2492,58.1888,58.2406,13500.0
2005-09-27 12:00:00,67.43,67.47,67.37,67.37,10900.0,58.2492,58.2838,58.1974,58.1974,10900.0
2005-09-27 12:30:00,67.39,67.5,67.38,67.44,10100.0,58.2147,58.3097,58.206,58.2579,10100.0
2005-09-27 13:00:00,67.45,67.47,67.33,67.36,50400.0,58.2665,58.2838,58.1628,58.1888,50400.0
2005-09-27 13:30:00,67.37,67.58,67.33,67.53,67100.0,58.1974,58.3788,58.1628,58.3356,67100.0
2005-09-27 14:00:00,67.54,67.77,67.54,67.76,37900.0,58.3442,58.5429,58.3442,58.5343,37900.0
2005-09-27 14:30:00,67.76,68.1,67.66,68.1,29500.0,58.5343,58.828,58.4479,58.828,29500.0
2005-09-27 15:00:00,68.1,68.18,67.99,68.06,119600.0,58.828,58.8971,58.733,58.7934,119600.0
2005-09-27 15:30:00,67.99,68.02,67.71,67.71,70600.0,58.733,58.7589,58.4911,58.4911,70600.0
2005-09-27 16:00:00,67.66,67.66,67.66,67.66,100.0,58.4479,58.4479,58.4479,58.4479,100.0
2005-09-28 09:30:00,67.8,67.96,67.62,67.76,164700.0,58.5688,58.7071,58.4134,58.5343,164700.0
2005-09-28 10:00:00,67.68,67.82,67.61,67.8,38400.0,58.4652,58.5861,58.4047,58.5688,38400.0
2005-09-28 10:30:00,67.81,67.97,67.78,67.9,26000.0,58.5775,58.7157,58.5516,58.6552,26000.0
2005-09-28 11:00:00,67.91,67.91,67.7,67.75,15600.0,58.6639,58.6639,58.4825,58.5257,15600.0
2005-09-28 11:30:00,67.74,67.76,67.46,67.47,39200.0,58.517,58.5343,58.2751,58.2838,39200.0
2005-09-28 12:00:00,67.5,67.53,67.27,67.33,15300.0,58.3097,58.3356,58.111,58.1628,15300.0
2005-09-28 12:30:00,67.32,67.43,67.28,67.4,63700.0,58.1542,58.2492,58.1196,58.2233,63700.0
2005-09-28 13:00:00,67.38,67.46,67.27,67.27,16600.0,58.206,58.2751,58.111,58.111,16600.0
2005-09-28 13:30:00,67.27,67.29,67.16,67.29,57300.0,58.111,58.1283,58.016,58.1283,57300.0
2005-09-28 14:00:00,67.34,67.73,67.28,67.69,48800.0,58.1715,58.5084,58.1196,58.4738,48800.0
2005-09-28 14:30:00,67.7,67.71,67.58,67.68,73800.0,58.4825,58.4911,58.3788,58.4652,73800.0
2005-09-28 15:00:00,67.64,67.67,67.52,67.53,32600.0,58.4306,58.4565,58.327,58.3356,32600.0
2005-09-28 15:30:00,67.54,67.66,67.45,67.48,42600.0,58.3442,58.4479,58.2665,58.2924,42600.0
2005-09-28 16:00:00,67.55,67.64,67.55,67.64,12100.0,58.3529,58.4306,58.3529,58.4306,12100.0
2005-09-29 09:30:00,67.55,67.55,67.25,67.25,86800.0,58.3529,58.3529,58.0937,58.0937,86800.0
2005-09-29 10:00:00,67.25,67.51,67.22,67.49,46900.0,58.0937,58.3183,58.0678,58.3011,46900.0
2005-09-29 10:30:00,67.45,67.58,67.36,67.36,35000.0,58.2665,58.3788,58.1888,58.1888,35000.0
2005-09-29 11:00:00,67.33,67.52,67.26,67.45,89800.0,58.1628,58.327,58.1024,58.2665,89800.0
2005-09-29 11:30:00,67.46,67.86,67.45,67.75,77100.0,58.2751,58.6207,58.2665,58.5257,77100.0
2005-09-29 12:00:00,67.77,67.82,67.7,67.73,52800.0,58.5429,58.5861,58.4825,58.5084,52800.0
2005-09-29 12:30:00,67.73,67.85,67.66,67.85,10400.0,58.5084,58.612,58.4479,58.612,10400.0
2005-09-29 13:00:00,67.85,68.15,67.85,68.12,42300.0,58.612,58.8712,58.612,58.8453,42300.0
2005-09-29 13:30:00,68.15,68.3,68.15,68.22,69400.0,58.8712,59.0008,58.8712,58.9317,69400.0
2005-09-29 14:00:00,68.24,68.39,68.24,68.34,68400.0,58.9489,59.0785,58.9489,59.0353,68400.0
2005-09-29 14:30:00,68.33,68.47,68.21,68.25,191800.0,59.0267,59.1476,58.923,58.9576,191800.0
2005-09-29 15:00:00,68.27,68.45,68.19,68.38,73900.0,58.9749,59.1303,58.9057,59.0699,73900.0
2005-09-29 15:30:00,68.36,68.56,68.27,68.56,125800.0,59.0526,59.2254,58.9749,59.2254,125800.0
2005-09-29 16:00:00,68.51,68.54,68.38,68.38,9200.0,59.1822,59.2081,59.0699,59.0699,9200.0
2005-09-30 09:30:00,68.5,68.57,68.27,68.47,175900.0,59.1735,59.234,58.9749,59.1476,175900.0
2005-09-30 10:00:00,68.54,68.7,68.43,68.66,43900.0,59.2081,59.3463,59.1131,59.3118,43900.0
2005-09-30 10:30:00,68.66,68.81,68.61,68.74,103500.0,59.3118,59.4413,59.2686,59.3809,103500.0
2005-09-30 11:00:00,68.73,68.74,68.49,68.55,67000.0,59.3722,59.3809,59.1649,59.2167,67000.0
2005-09-30 11:30:00,68.58,68.62,68.39,68.47,25200.0,59.2426,59.2772,59.0785,59.1476,25200.0
2005-09-30 12:00:00,68.46,68.59,68.4,68.53,4600.0,59.139,59.2513,59.0872,59.1995,4600.0
2005-09-30 12:30:00,68.52,68.61,68.52,68.6,57000.0,59.1908,59.2686,59.1908,59.2599,57000.0
2005-09-30 13:00:00,68.56,68.58,68.52,68.58,15300.0,59.2254,59.2426,59.1908,59.2426,15300.0
2005-09-30 13:30:00,68.57,68.65,68.57,68.65,7600.0,59.234,59.3031,59.234,59.3031,7600.0
2005-09-30 14:00:00,68.63,68.71,68.62,68.7,43500.0,59.2858,59.3549,59.2772,59.3463,43500.0
2005-09-30 14:30:00,68.75,68.92,68.73,68.82,211000.0,59.3895,59.5364,59.3722,59.45,211000.0
2005-09-30 15:00:00,68.81,68.85,68.7,68.73,131500.0,59.4413,59.4759,59.3463,59.3722,131500.0
2005-09-30 15:30:00,68.73,68.82,68.67,68.79,113900.0,59.3722,59.45,59.3204,59.4241,113900.0
2005-09-30 16:00:00,68.79,68.87,68.78,68.87,85500.0,59.4241,59.4932,59.4154,59.4932,85500.0
2005-10-03 09:30:00,69.03,69.45,68.9,69.36,117400.0,59.6314,59.9942,59.5191,59.9165,117400.0
2005-10-03 10:00:00,69.4,69.49,69.04,69.09,117200.0,59.951,60.0288,59.64,59.6832,117200.0
2005-10-03 10:30:00,69.12,69.12,68.94,68.94,145200.0,59.7091,59.7091,59.5536,59.5536,145200.0
2005-10-03 11:00:00,68.95,69.26,68.95,69.24,60300.0,59.5623,59.8301,59.5623,59.8128,60300.0
2005-10-03 11:30:00,69.23,69.23,69.07,69.12,40900.0,59.8042,59.8042,59.6659,59.7091,40900.0
2005-10-03 12:00:00,69.12,69.17,69.04,69.08,56100.0,59.7091,59.7523,59.64,59.6746,56100.0
2005-10-03 12:30:00,69.09,69.09,68.95,68.96,52600.0,59.6832,59.6832,59.5623,59.5709,52600.0
2005-10-03 13:00:00,68.94,69.22,68.94,69.11,63000.0,59.5536,59.7955,59.5536,59.7005,63000.0
2005-10-03 13:30:00,69.1,69.19,69.06,69.11,119900.0,59.6919,59.7696,59.6573,59.7005,119900.0
2005-10-03 14:00:00,69.14,69.17,68.96,69.07,65400.0,59.7264,59.7523,59.5709,59.6659,65400.0
2005-10-03 14:30:00,69.07,69.25,69.04,69.18,89400.0,59.6659,59.8214,59.64,59.761,89400.0
2005-10-03 15:00:00,69.2,69.3,69.06,69.08,79300.0,59.7782,59.8646,59.6573,59.6746,79300.0
2005-10-03 15:30:00,69.09,69.22,69.09,69.22,104700.0,59.6832,59.7955,59.6832,59.7955,104700.0
2005-10-03 16:00:00,69.22,69.22,69.21,69.21,8700.0,59.7955,59.7955,59.7869,59.7869,8700.0
2005-10-04 09:30:00,69.54,69.54,69.15,69.19,151100.0,60.0719,60.0719,59.735,59.7696,151100.0
2005-10-04 10:00:00,69.16,69.38,69.05,69.32,36500.0,59.7437,59.9337,59.6487,59.8819,36500.0
2005-10-04 10:30:00,69.32,69.32,69.19,69.25,27200.0,59.8819,59.8819,59.7696,59.8214,27200.0
2005-10-04 11:00:00,69.32,69.33,69.14,69.33,22900.0,59.8819,59.8905,59.7264,59.8905,22900.0
2005-10-04 11:30:00,69.33,69.52,69.33,69.52,20800.0,59.8905,60.0547,59.8905,60.0547,20800.0
2005-10-04 12:00:00,69.54,69.59,69.51,69.57,22300.0,60.0719,60.1151,60.046,60.0979,22300.0
2005-10-04 12:30:00,69.55,69.59,69.54,69.56,28100.0,60.0806,60.1151,60.0719,60.0892,28100.0
2005-10-04 13:00:00,69.58,69.67,69.55,69.64,13800.0,60.1065,60.1842,60.0806,60.1583,13800.0
2005-10-04 13:30:00,69.62,69.62,69.31,69.38,22500.0,60.1411,60.1411,59.8733,59.9337,22500.0
2005-10-04 14:00:00,69.34,69.41,69.2,69.24,28300.0,59.8992,59.9596,59.7782,59.8128,28300.0
2005-10-04 14:30:00,69.2,69.22,68.89,68.89,56300.0,59.7782,59.7955,59.5104,59.5104,56300.0
2005-10-04 15:00:00,68.9,68.9,68.56,68.63,57600.0,59.5191,59.5191,59.2254,59.2858,57600.0
2005-10-04 15:30:00,68.63,68.68,68.46,68.52,174800.0,59.2858,59.329,59.139,59.1908,174800.0
2005-10-04 16:00:00,68.49,68.49,68.3,68.3,60100.0,59.1649,59.1649,59.0008,59.0008,60100.0
2005-10-05 09:30:00,68.25,68.25,67.99,68.0,106100.0,58.9576,58.9576,58.733,58.7416,106100.0
2005-10-05 10:00:00,67.99,67.99,67.24,67.46,64000.0,58.733,58.733,58.0851,58.2751,64000.0
2005-10-05 10:30:00,67.46,67.7,67.37,67.49,90800.0,58.2751,58.4825,58.1974,58.3011,90800.0
2005-10-05 11:00:00,67.46,67.51,67.05,67.08,49000.0,58.2751,58.3183,57.921,57.9469,49000.0
2005-10-05 11:30:00,67.07,67.15,66.87,66.96,63300.0,57.9382,58.0073,57.7655,57.8432,63300.0
2005-10-05 12:00:00,66.95,67.19,66.91,67.13,119600.0,57.8346,58.0419,57.8,57.9901,119600.0
2005-10-05 12:30:00,67.13,67.34,67.12,67.34,55100.0,57.9901,58.1715,57.9814,58.1715,55100.0
2005-10-05 13:00:00,67.32,67.66,67.32,67.58,91400.0,58.1542,58.4479,58.1542,58.3788,91400.0
2005-10-05 13:30:00,67.57,67.6,67.33,67.35,20200.0,58.3702,58.3961,58.1628,58.1801,20200.0
2005-10-05 14:00:00,67.37,67.41,67.23,67.34,123000.0,58.1974,58.2319,58.0765,58.1715,123000.0
2005-10-05 14:30:00,67.35,67.38,67.05,67.09,128200.0,58.1801,58.206,57.921,57.9555,128200.0
2005-10-05 15:00:00,67.05,67.07,66.64,66.76,224500.0,57.921,57.9382,57.5668,57.6704,224500.0
2005-10-05 15:30:00,66.77,66.79,66.57,66.63,503900.0,57.6791,57.6964,57.5063,57.5581,503900.0
2005-10-05 16:00:00,66.6,66.85,66.58,66.58,41400.0,57.5322,57.7482,57.515,57.515,41400.0
2005-10-06 09:30:00,66.53,66.8,66.09,66.55,208700.0,57.4718,57.705,57.0917,57.489,208700.0
2005-10-06 10:00:00,66.56,66.62,66.04,66.18,144800.0,57.4977,57.5495,57.0485,57.1694,144800.0
2005-10-06 10:30:00,66.14,66.43,66.0,66.38,84200.0,57.1349,57.3854,57.0139,57.3422,84200.0
2005-10-06 11:00:00,66.34,66.89,66.31,66.56,48500.0,57.3076,57.7827,57.2817,57.4977,48500.0
2005-10-06 11:30:00,66.47,66.63,66.47,66.55,60500.0,57.4199,57.5581,57.4199,57.489,60500.0
2005-10-06 12:00:00,66.61,66.74,66.36,66.39,47300.0,57.5409,57.6532,57.3249,57.3508,47300.0
2005-10-06 12:30:00,66.39,66.52,66.23,66.51,209400.0,57.3508,57.4631,57.2126,57.4545,209400.0
2005-10-06 13:00:00,66.48,66.58,66.38,66.41,28400.0,57.4286,57.515,57.3422,57.3681,28400.0
2005-10-06 13:30:00,66.47,66.49,65.94,65.94,85400.0,57.4199,57.4372,56.9621,56.9621,85400.0
2005-10-06 14:00:00,65.96,66.02,65.78,65.95,163600.0,56.9794,57.0312,56.8239,56.9707,163600.0
2005-10-06 14:30:00,65.95,65.98,65.69,65.77,124900.0,56.9707,56.9966,56.7461,56.8152,124900.0
2005-10-06 15:00:00,65.78,65.78,65.31,65.31,135400.0,56.8239,56.8239,56.4179,56.4179,135400.0
2005-10-06 15:30:00,65.31,66.07,65.14,65.84,229100.0,56.4179,57.0744,56.271,56.8757,229100.0
2005-10-06 16:00:00,65.85,65.91,65.84,65.85,48200.0,56.8843,56.9362,56.8757,56.8843,48200.0
2005-10-07 09:30:00,66.12,67.27,66.0,66.38,107100.0,57.1176,58.111,57.0139,57.3422,107100.0
2005-10-07 10:00:00,66.27,66.27,65.82,66.02,213500.0,57.2472,57.2472,56.8584,57.0312,213500.0
2005-10-07 10:30:00,66.02,66.16,65.89,65.94,90700.0,57.0312,57.1521,56.9189,56.9621,90700.0
2005-10-07 11:00:00,65.89,66.13,65.89,66.12,91600.0,56.9189,57.1262,56.9189,57.1176,91600.0
2005-10-07 11:30:00,66.17,66.36,66.08,66.34,82800.0,57.1608,57.3249,57.083,57.3076,82800.0
2005-10-07 12:00:00,66.35,66.5,66.26,66.3,70400.0,57.3163,57.4458,57.2385,57.2731,70400.0
2005-10-07 12:30:00,66.32,66.37,66.26,66.26,29800.0,57.2904,57.3335,57.2385,57.2385,29800.0
2005-10-07 13:00:00,66.29,66.49,66.28,66.41,21100.0,57.2644,57.4372,57.2558,57.3681,21100.0
2005-10-07 13:30:00,66.41,66.41,66.27,66.33,12800.0,57.3681,57.3681,57.2472,57.299,12800.0
2005-10-07 14:00:00,66.34,66.34,66.08,66.19,79000.0,57.3076,57.3076,57.083,57.1781,79000.0
2005-10-07 14:30:00,66.18,66.47,66.18,66.35,62800.0,57.1694,57.4199,57.1694,57.3163,62800.0
2005-10-07 15:00:00,66.32,66.39,66.23,66.36,59900.0,57.2904,57.3508,57.2126,57.3249,59900.0
2005-10-07 15:30:00,66.36,66.46,66.31,66.31,41700.0,57.3249,57.4113,57.2817,57.2817,41700.0
2005-10-07 16:00:00,66.31,66.34,66.24,66.34,4200.0,57.2817,57.3076,57.2212,57.3076,4200.0
2005-10-10 09:30:00,66.39,66.51,66.0,66.0,46600.0,57.3508,57.4545,57.0139,57.0139,46600.0
2005-10-10 10:00:00,66.0,66.05,65.5,65.9,156700.0,57.0139,57.0571,56.582,56.9275,156700.0
2005-10-10 10:30:00,65.93,66.01,65.81,65.87,16800.0,56.9535,57.0226,56.8498,56.9016,16800.0
2005-10-10 11:00:00,65.96,66.13,65.96,66.0,41800.0,56.9794,57.1262,56.9794,57.0139,41800.0
2005-10-10 11:30:00,66.05,66.06,65.84,65.87,19100.0,57.0571,57.0658,56.8757,56.9016,19100.0
2005-10-10 12:00:00,65.91,66.01,65.91,65.96,13600.0,56.9362,57.0226,56.9362,56.9794,13600.0
2005-10-10 12:30:00,66.03,66.22,66.03,66.12,12100.0,57.0398,57.204,57.0398,57.1176,12100.0
2005-10-10 13:00:00,66.07,66.13,66.02,66.06,5600.0,57.0744,57.1262,57.0312,57.0658,5600.0
2005-10-10 13:30:00,66.09,66.1,65.93,65.95,67600.0,57.0917,57.1003,56.9535,56.9707,67600.0
2005-10-10 14:00:00,65.94,65.95,65.68,65.74,57500.0,56.9621,56.9707,56.7375,56.7893,57500.0
2005-10-10 14:30:00,65.75,65.8,65.6,65.68,118400.0,56.798,56.8412,56.6684,56.7375,118400.0
2005-10-10 15:00:00,65.76,65.76,65.53,65.59,61800.0,56.8066,56.8066,56.6079,56.6597,61800.0
2005-10-10 15:30:00,65.52,65.75,65.52,65.68,54500.0,56.5993,56.798,56.5993,56.7375,54500.0
2005-10-10 16:00:00,65.68,65.68,65.6,65.6,3200.0,56.7375,56.7375,56.6684,56.6684,3200.0
2005-10-11 09:30:00,65.85,66.12,65.84,65.99,72100.0,56.8843,57.1176,56.8757,57.0053,72100.0
2005-10-11 10:00:00,65.94,65.99,65.71,65.97,107000.0,56.9621,57.0053,56.7634,56.988,107000.0
2005-10-11 10:30:00,65.97,65.97,65.63,65.65,36800.0,56.988,56.988,56.6943,56.7116,36800.0
2005-10-11 11:00:00,65.6,65.65,65.5,65.6,29600.0,56.6684,56.7116,56.582,56.6684,29600.0
2005-10-11 11:30:00,65.55,65.58,65.25,65.25,66500.0,56.6252,56.6511,56.366,56.366,66500.0
2005-10-11 12:00:00,65.34,65.39,65.06,65.18,81800.0,56.4438,56.487,56.2019,56.3056,81800.0
2005-10-11 12:30:00,65.16,65.27,65.13,65.18,60800.0,56.2883,56.3833,56.2624,56.3056,60800.0
2005-10-11 13:00:00,65.19,65.49,65.19,65.4,71400.0,56.3142,56.5734,56.3142,56.4956,71400.0
2005-10-11 13:30:00,65.35,65.5,65.31,65.38,15300.0,56.4524,56.582,56.4179,56.4783,15300.0
2005-10-11 14:00:00,65.36,65.73,65.11,65.64,172900.0,56.4611,56.7807,56.2451,56.7029,172900.0
2005-10-11 14:30:00,65.59,65.59,65.27,65.3,19300.0,56.6597,56.6597,56.3833,56.4092,19300.0
2005-10-11 15:00:00,65.24,65.38,64.94,64.97,35600.0,56.3574,56.4783,56.0982,56.1242,35600.0
2005-10-11 15:30:00,64.99,64.99,64.75,64.82,64900.0,56.1414,56.1414,55.9341,55.9946,64900.0
2005-10-11 16:00:00,64.82,64.87,64.71,64.71,26400.0,55.9946,56.0378,55.8996,55.8996,26400.0
2005-10-12 09:30:00,64.51,64.87,64.5,64.63,91700.0,55.7268,56.0378,55.7182,55.8305,91700.0
2005-10-12 10:00:00,64.68,64.73,63.96,64.1,152400.0,55.8736,55.9168,55.2517,55.3726,152400.0
2005-10-12 10:30:00,64.09,64.13,63.74,63.79,113400.0,55.364,55.3985,55.0616,55.1048,113400.0
2005-10-12 11:00:00,63.79,64.07,63.73,64.06,114700.0,55.1048,55.3467,55.053,55.3381,114700.0
2005-10-12 11:30:00,64.05,64.06,63.29,63.37,79200.0,55.3294,55.3381,54.6729,54.742,79200.0
2005-10-12 12:00:00,63.33,63.74,63.25,63.69,113000.0,54.7075,55.0616,54.6383,55.0184,113000.0
2005-10-12 12:30:00,63.73,63.8,63.61,63.72,27400.0,55.053,55.1135,54.9493,55.0444,27400.0
2005-10-12 13:00:00,63.68,64.25,63.64,63.98,122400.0,55.0098,55.5022,54.9752,55.269,122400.0
2005-10-12 13:30:00,64.0,64.04,63.75,63.88,43200.0,55.2862,55.3208,55.0703,55.1826,43200.0
2005-10-12 14:00:00,63.81,63.94,63.37,63.5,153700.0,55.1221,55.2344,54.742,54.8543,153700.0
2005-10-12 14:30:00,63.55,63.75,63.49,63.56,111900.0,54.8975,55.0703,54.8457,54.9061,111900.0
2005-10-12 15:00:00,63.54,63.82,63.45,63.81,104900.0,54.8889,55.1307,54.8111,55.1221,104900.0
2005-10-12 15:30:00,63.81,64.0,63.69,63.89,206600.0,55.1221,55.2862,55.0184,55.1912,206600.0
2005-10-12 16:00:00,63.75,63.75,63.7,63.7,10500.0,55.0703,55.0703,55.0271,55.0271,10500.0
2005-10-13 09:30:00,63.66,63.73,63.17,63.52,193400.0,54.9925,55.053,54.5692,54.8716,193400.0
2005-10-13 10:00:00,63.6,63.63,63.25,63.41,131500.0,54.9407,54.9666,54.6383,54.7766,131500.0
2005-10-13 10:30:00,63.44,63.79,63.28,63.65,129400.0,54.8025,55.1048,54.6643,54.9839,129400.0
2005-10-13 11:00:00,63.7,63.78,63.41,63.52,62500.0,55.0271,55.0962,54.7766,54.8716,62500.0
2005-10-13 11:30:00,63.37,63.44,63.01,63.02,62300.0,54.742,54.8025,54.431,54.4397,62300.0
2005-10-13 12:00:00,63.08,63.33,63.07,63.1,87200.0,54.4915,54.7075,54.4829,54.5088,87200.0
2005-10-13 12:30:00,63.13,63.65,63.13,63.51,72000.0,54.5347,54.9839,54.5347,54.8629,72000.0
2005-10-13 13:00:00,63.52,63.52,63.3,63.31,55500.0,54.8716,54.8716,54.6815,54.6902,55500.0
2005-10-13 13:30:00,63.33,63.35,63.04,63.32,67700.0,54.7075,54.7247,54.4569,54.6988,67700.0
2005-10-13 14:00:00,63.44,63.74,63.38,63.53,144800.0,54.8025,55.0616,54.7506,54.8802,144800.0
2005-10-13 14:30:00,63.52,64.14,63.5,63.98,368800.0,54.8716,55.4072,54.8543,55.269,368800.0
2005-10-13 15:00:00,64.0,64.1,63.81,63.86,134500.0,55.2862,55.3726,55.1221,55.1653,134500.0
2005-10-13 15:30:00,63.93,64.14,63.89,63.96,158400.0,55.2258,55.4072,55.1912,55.2517,158400.0
2005-10-13 16:00:00,63.99,63.99,63.78,63.78,16000.0,55.2776,55.2776,55.0962,55.0962,16000.0
2005-10-14 09:30:00,64.4,64.65,64.1,64.12,153700.0,55.6318,55.8477,55.3726,55.3899,153700.0
2005-10-14 10:00:00,64.08,64.26,63.84,63.85,45000.0,55.3553,55.5108,55.148,55.1567,45000.0
2005-10-14 10:30:00,63.85,64.49,63.74,64.41,53000.0,55.1567,55.7095,55.0616,55.6404,53000.0
2005-10-14 11:00:00,64.39,64.59,64.27,64.56,28600.0,55.6231,55.7959,55.5195,55.77,28600.0
2005-10-14 11:30:00,64.56,64.74,64.49,64.72,28100.0,55.77,55.9255,55.7095,55.9082,28100.0
2005-10-14 12:00:00,64.76,65.01,64.76,64.87,116800.0,55.9428,56.1587,55.9428,56.0378,116800.0
2005-10-14 12:30:00,64.84,64.9,64.58,64.58,56700.0,56.0119,56.0637,55.7873,55.7873,56700.0
2005-10-14 13:00:00,64.6,64.65,64.45,64.62,27200.0,55.8045,55.8477,55.675,55.8218,27200.0
2005-10-14 13:30:00,64.61,64.74,64.53,64.74,24200.0,55.8132,55.9255,55.7441,55.9255,24200.0
2005-10-14 14:00:00,64.71,64.8,64.61,64.75,19200.0,55.8996,55.9773,55.8132,55.9341,19200.0
2005-10-14 14:30:00,64.77,64.96,64.72,64.88,23900.0,55.9514,56.1155,55.9082,56.0464,23900.0
2005-10-14 15:00:00,64.88,65.03,64.87,65.03,44200.0,56.0464,56.176,56.0378,56.176,44200.0
2005-10-14 15:30:00,64.99,65.14,64.99,65.05,58000.0,56.1414,56.271,56.1414,56.1933,58000.0
2005-10-14 16:00:00,65.1,65.1,64.99,64.99,2100.0,56.2365,56.2365,56.1414,56.1414,2100.0
2005-10-17 09:30:00,65.0,65.33,65.0,65.14,73000.0,56.1501,56.4351,56.1501,56.271,73000.0
2005-10-17 10:00:00,65.14,65.52,65.02,65.14,215200.0,56.271,56.5993,56.1674,56.271,215200.0
2005-10-17 10:30:00,65.08,65.08,64.74,64.86,29300.0,56.2192,56.2192,55.9255,56.0291,29300.0
2005-10-17 11:00:00,64.84,64.97,64.77,64.78,80500.0,56.0119,56.1242,55.9514,55.96,80500.0
2005-10-17 11:30:00,64.78,64.93,64.7,64.93,38900.0,55.96,56.0896,55.8909,56.0896,38900.0
2005-10-17 12:00:00,64.95,64.95,64.56,64.64,41900.0,56.1069,56.1069,55.77,55.8391,41900.0
2005-10-17 12:30:00,64.68,64.68,64.38,64.5,34200.0,55.8736,55.8736,55.6145,55.7182,34200.0
2005-10-17 13:00:00,64.49,64.73,64.42,64.73,46000.0,55.7095,55.9168,55.649,55.9168,46000.0
2005-10-17 13:30:00,64.74,64.8,64.57,64.74,55200.0,55.9255,55.9773,55.7786,55.9255,55200.0
2005-10-17 14:00:00,64.76,64.76,64.62,64.65,13100.0,55.9428,55.9428,55.8218,55.8477,13100.0
2005-10-17 14:30:00,64.59,64.82,64.57,64.78,18900.0,55.7959,55.9946,55.7786,55.96,18900.0
2005-10-17 15:00:00,64.81,65.05,64.8,65.01,67500.0,55.9859,56.1933,55.9773,56.1587,67500.0
2005-10-17 15:30:00,65.06,65.22,65.0,65.15,49400.0,56.2019,56.3401,56.1501,56.2797,49400.0
2005-10-17 16:00:00,65.14,65.25,65.14,65.21,14500.0,56.271,56.366,56.271,56.3315,14500.0
2005-10-18 09:30:00,65.33,65.33,64.69,64.7,83700.0,56.4351,56.4351,55.8823,55.8909,83700.0
2005-10-18 10:00:00,64.7,65.05,64.7,64.91,127600.0,55.8909,56.1933,55.8909,56.0723,127600.0
2005-10-18 10:30:00,64.92,64.99,64.74,64.99,112400.0,56.081,56.1414,55.9255,56.1414,112400.0
2005-10-18 11:00:00,64.98,65.16,64.94,64.94,17900.0,56.1328,56.2883,56.0982,56.0982,17900.0
2005-10-18 11:30:00,64.92,64.97,64.85,64.92,18600.0,56.081,56.1242,56.0205,56.081,18600.0
2005-10-18 12:00:00,64.9,65.06,64.9,64.9,39700.0,56.0637,56.2019,56.0637,56.0637,39700.0
2005-10-18 12:30:00,64.9,64.95,64.84,64.84,27400.0,56.0637,56.1069,56.0119,56.0119,27400.0
2005-10-18 13:00:00,64.8,64.8,64.43,64.5,58800.0,55.9773,55.9773,55.6577,55.7182,58800.0
2005-10-18 13:30:00,64.43,64.51,64.3,64.51,66400.0,55.6577,55.7268,55.5454,55.7268,66400.0
2005-10-18 14:00:00,64.48,64.62,64.44,64.5,62700.0,55.7009,55.8218,55.6663,55.7182,62700.0
2005-10-18 14:30:00,64.51,64.58,64.23,64.33,11600.0,55.7268,55.7873,55.4849,55.5713,11600.0
2005-10-18 15:00:00,64.33,64.49,64.28,64.47,45100.0,55.5713,55.7095,55.5281,55.6922,45100.0
2005-10-18 15:30:00,64.47,64.53,64.24,64.33,106000.0,55.6922,55.7441,55.4936,55.5713,106000.0
2005-10-18 16:00:00,64.23,64.36,64.23,64.35,12000.0,55.4849,55.5972,55.4849,55.5886,12000.0
2005-10-19 09:30:00,64.05,64.13,63.56,63.64,137400.0,55.3294,55.3985,54.9061,54.9752,137400.0
2005-10-19 10:00:00,63.64,63.81,63.4,63.54,41700.0,54.9752,55.1221,54.7679,54.8889,41700.0
2005-10-19 10:30:00,63.58,64.09,63.58,63.88,168600.0,54.9234,55.364,54.9234,55.1826,168600.0
2005-10-19 11:00:00,63.81,63.85,63.52,63.55,184400.0,55.1221,55.1567,54.8716,54.8975,184400.0
2005-10-19 11:30:00,63.61,63.75,63.38,63.42,61400.0,54.9493,55.0703,54.7506,54.7852,61400.0
2005-10-19 12:00:00,63.45,63.78,63.45,63.77,104900.0,54.8111,55.0962,54.8111,55.0875,104900.0
2005-10-19 12:30:00,63.78,63.92,63.7,63.79,35500.0,55.0962,55.2171,55.0271,55.1048,35500.0
2005-10-19 13:00:00,63.8,64.26,63.63,64.21,27500.0,55.1135,55.5108,54.9666,55.4676,27500.0
2005-10-19 13:30:00,64.24,64.41,64.21,64.35,56800.0,55.4936,55.6404,55.4676,55.5886,56800.0
2005-10-19 14:00:00,64.39,64.75,64.28,64.75,125900.0,55.6231,55.9341,55.5281,55.9341,125900.0
2005-10-19 14:30:00,64.83,65.07,64.8,64.98,42900.0,56.0032,56.2105,55.9773,56.1328,42900.0
2005-10-19 15:00:00,65.01,65.22,64.96,65.21,285500.0,56.1587,56.3401,56.1155,56.3315,285500.0
2005-10-19 15:30:00,65.21,65.55,65.19,65.51,280200.0,56.3315,56.6252,56.3142,56.5906,280200.0
2005-10-19 16:00:00,65.55,65.56,65.43,65.55,25100.0,56.6252,56.6338,56.5215,56.6252,25100.0
2005-10-20 09:30:00,65.55,65.75,65.33,65.43,474600.0,56.6252,56.798,56.4351,56.5215,474600.0
2005-10-20 10:00:00,65.41,65.55,65.16,65.23,199300.0,56.5043,56.6252,56.2883,56.3488,199300.0
2005-10-20 10:30:00,65.31,65.45,65.1,65.4,34900.0,56.4179,56.5388,56.2365,56.4956,34900.0
2005-10-20 11:00:00,65.42,65.44,65.04,65.17,41400.0,56.5129,56.5302,56.1846,56.2969,41400.0
2005-10-20 11:30:00,65.17,65.23,64.9,65.03,121100.0,56.2969,56.3488,56.0637,56.176,121100.0
2005-10-20 12:00:00,65.06,65.11,64.71,64.91,45600.0,56.2019,56.2451,55.8996,56.0723,45600.0
2005-10-20 12:30:00,64.8,65.04,64.8,64.91,11500.0,55.9773,56.1846,55.9773,56.0723,11500.0
2005-10-20 13:00:00,65.18,65.24,64.93,64.93,36700.0,56.3056,56.3574,56.0896,56.0896,36700.0
2005-10-20 13:30:00,64.91,65.11,64.81,64.91,21000.0,56.0723,56.2451,55.9859,56.0723,21000.0
2005-10-20 14:00:00,64.87,64.98,64.4,64.5,93400.0,56.0378,56.1328,55.6318,55.7182,93400.0
2005-10-20 14:30:00,64.53,64.64,64.47,64.55,126000.0,55.7441,55.8391,55.6922,55.7613,126000.0
2005-10-20 15:00:00,64.53,64.68,64.0,64.03,92000.0,55.7441,55.8736,55.2862,55.3121,92000.0
2005-10-20 15:30:00,64.1,64.69,64.09,64.56,143400.0,55.3726,55.8823,55.364,55.77,143400.0
2005-10-20 16:00:00,64.56,64.6,64.49,64.51,7700.0,55.77,55.8045,55.7095,55.7268,7700.0
2005-10-21 09:30:00,64.92,65.05,64.68,64.98,363300.0,56.081,56.1933,55.8736,56.1328,363300.0
2005-10-21 10:00:00,65.05,65.36,64.93,65.34,122100.0,56.1933,56.4611,56.0896,56.4438,122100.0
2005-10-21 10:30:00,65.36,65.42,64.88,64.89,53800.0,56.4611,56.5129,56.0464,56.0551,53800.0
2005-10-21 11:00:00,64.96,65.11,64.85,65.03,194500.0,56.1155,56.2451,56.0205,56.176,194500.0
2005-10-21 11:30:00,65.0,65.03,64.73,64.73,69100.0,56.1501,56.176,55.9168,55.9168,69100.0
2005-10-21 12:00:00,64.8,64.99,64.72,64.91,28300.0,55.9773,56.1414,55.9082,56.0723,28300.0
2005-10-21 12:30:00,64.95,65.23,64.84,65.22,24600.0,56.1069,56.3488,56.0119,56.3401,24600.0
2005-10-21 13:00:00,65.26,65.3,65.11,65.2,53800.0,56.3747,56.4092,56.2451,56.3228,53800.0
2005-10-21 13:30:00,65.3,65.42,65.18,65.28,44400.0,56.4092,56.5129,56.3056,56.392,44400.0
2005-10-21 14:00:00,65.3,65.4,65.2,65.21,17000.0,56.4092,56.4956,56.3228,56.3315,17000.0
2005-10-21 14:30:00,65.2,65.35,65.0,65.09,26000.0,56.3228,56.4524,56.1501,56.2278,26000.0
2005-10-21 15:00:00,65.07,65.17,65.0,65.17,21900.0,56.2105,56.2969,56.1501,56.2969,21900.0
2005-10-21 15:30:00,65.09,65.11,64.84,64.9,260400.0,56.2278,56.2451,56.0119,56.0637,260400.0
2005-10-21 16:00:00,64.93,65.03,64.93,65.03,194100.0,56.0896,56.176,56.0896,56.176,194100.0
2005-10-24 09:30:00,65.17,65.77,65.17,65.69,118200.0,56.2969,56.8152,56.2969,56.7461,118200.0
2005-10-24 10:00:00,65.7,65.86,65.67,65.67,86500.0,56.7548,56.893,56.7289,56.7289,86500.0
2005-10-24 10:30:00,65.65,65.92,65.42,65.48,80800.0,56.7116,56.9448,56.5129,56.5647,80800.0
2005-10-24 11:00:00,65.55,65.81,65.45,65.81,40100.0,56.6252,56.8498,56.5388,56.8498,40100.0
2005-10-24 11:30:00,65.8,65.88,65.68,65.75,87900.0,56.8412,56.9103,56.7375,56.798,87900.0
2005-10-24 12:00:00,65.7,65.97,65.68,65.95,69900.0,56.7548,56.988,56.7375,56.9707,69900.0
2005-10-24 12:30:00,65.98,66.03,65.9,65.99,21900.0,56.9966,57.0398,56.9275,57.0053,21900.0
2005-10-24 13:00:00,65.99,66.06,65.88,65.9,46800.0,57.0053,57.0658,56.9103,56.9275,46800.0
2005-10-24 13:30:00,65.92,66.04,65.9,66.02,22100.0,56.9448,57.0485,56.9275,57.0312,22100.0
2005-10-24 14:00:00,66.06,66.08,65.99,66.01,42300.0,57.0658,57.083,57.0053,57.0226,42300.0
2005-10-24 14:30:00,65.99,66.05,65.9,65.93,67500.0,57.0053,57.0571,56.9275,56.9535,67500.0
2005-10-24 15:00:00,65.93,66.18,65.9,66.09,47900.0,56.9535,57.1694,56.9275,57.0917,47900.0
2005-10-24 15:30:00,66.14,66.35,66.1,66.32,63800.0,57.1349,57.3163,57.1003,57.2904,63800.0
2005-10-24 16:00:00,66.34,66.35,66.34,66.35,6600.0,57.3076,57.3163,57.3076,57.3163,6600.0
2005-10-25 09:30:00,66.3,66.3,66.03,66.27,165100.0,57.2731,57.2731,57.0398,57.2472,165100.0
2005-10-25 10:00:00,66.33,66.52,66.09,66.51,73400.0,57.299,57.4631,57.0917,57.4545,73400.0
2005-10-25 10:30:00,66.52,66.52,66.23,66.23,25200.0,57.4631,57.4631,57.2126,57.2126,25200.0
2005-10-25 11:00:00,66.25,66.31,65.88,65.89,37500.0,57.2299,57.2817,56.9103,56.9189,37500.0
2005-10-25 11:30:00,65.9,66.0,65.77,65.89,61300.0,56.9275,57.0139,56.8152,56.9189,61300.0
2005-10-25 12:00:00,65.85,66.05,65.83,65.86,57400.0,56.8843,57.0571,56.8671,56.893,57400.0
2005-10-25 12:30:00,65.87,65.87,65.64,65.7,22200.0,56.9016,56.9016,56.7029,56.7548,22200.0
2005-10-25 13:00:00,65.67,65.75,65.59,65.73,18200.0,56.7289,56.798,56.6597,56.7807,18200.0
2005-10-25 13:30:00,65.65,65.67,65.47,65.52,59200.0,56.7116,56.7289,56.5561,56.5993,59200.0
2005-10-25 14:00:00,65.5,65.64,65.44,65.51,83200.0,56.582,56.7029,56.5302,56.5906,83200.0
2005-10-25 14:30:00,65.51,65.96,65.51,65.9,263300.0,56.5906,56.9794,56.5906,56.9275,263300.0
2005-10-25 15:00:00,65.89,66.77,65.63,65.86,261400.0,56.9189,57.6791,56.6943,56.893,261400.0
2005-10-25 15:30:00,65.86,66.16,65.78,66.16,238900.0,56.893,57.1521,56.8239,57.1521,238900.0
2005-10-25 16:00:00,66.23,66.23,66.14,66.14,25600.0,57.2126,57.2126,57.1349,57.1349,25600.0
2005-10-26 09:30:00,65.98,66.38,65.89,66.32,139800.0,56.9966,57.3422,56.9189,57.2904,139800.0
2005-10-26 10:00:00,66.35,66.62,66.25,66.55,56400.0,57.3163,57.5495,57.2299,57.489,56400.0
2005-10-26 10:30:00,66.64,66.64,66.35,66.53,161500.0,57.5668,57.5668,57.3163,57.4718,161500.0
2005-10-26 11:00:00,66.5,66.85,66.38,66.84,148700.0,57.4458,57.7482,57.3422,57.7396,148700.0
2005-10-26 11:30:00,66.85,66.87,66.55,66.59,41300.0,57.7482,57.7655,57.489,57.5236,41300.0
2005-10-26 12:00:00,66.62,66.66,66.52,66.57,163400.0,57.5495,57.5841,57.4631,57.5063,163400.0
2005-10-26 12:30:00,66.58,66.63,66.43,66.53,16500.0,57.515,57.5581,57.3854,57.4718,16500.0
2005-10-26 13:00:00,66.52,66.52,66.07,66.07,62600.0,57.4631,57.4631,57.0744,57.0744,62600.0
2005-10-26 13:30:00,66.12,66.12,65.7,65.83,20600.0,57.1176,57.1176,56.7548,56.8671,20600.0
2005-10-26 14:00:00,65.8,66.12,65.8,66.06,58000.0,56.8412,57.1176,56.8412,57.0658,58000.0
2005-10-26 14:30:00,66.06,66.06,65.76,65.8,74000.0,57.0658,57.0658,56.8066,56.8412,74000.0
2005-10-26 15:00:00,65.77,66.05,65.77,65.94,29600.0,56.8152,57.0571,56.8152,56.9621,29600.0
2005-10-26 15:30:00,65.93,65.96,65.52,65.71,71200.0,56.9535,56.9794,56.5993,56.7634,71200.0
2005-10-26 16:00:00,65.76,65.79,65.68,65.75,6500.0,56.8066,56.8325,56.7375,56.798,6500.0
2005-10-27 09:30:00,65.64,65.64,65.05,65.15,21400.0,56.7029,56.7029,56.1933,56.2797,21400.0
2005-10-27 10:00:00,65.04,65.08,64.85,64.85,39600.0,56.1846,56.2192,56.0205,56.0205,39600.0
2005-10-27 10:30:00,64.79,64.81,64.6,64.71,45300.0,55.9687,55.9859,55.8045,55.8996,45300.0
2005-10-27 11:00:00,64.65,64.89,64.64,64.86,106400.0,55.8477,56.0551,55.8391,56.0291,106400.0
2005-10-27 11:30:00,64.88,64.88,64.62,64.67,92700.0,56.0464,56.0464,55.8218,55.865,92700.0
2005-10-27 12:00:00,64.69,64.8,64.68,64.77,9400.0,55.8823,55.9773,55.8736,55.9514,9400.0
2005-10-27 12:30:00,64.81,64.86,64.69,64.77,33200.0,55.9859,56.0291,55.8823,55.9514,33200.0
2005-10-27 13:00:00,64.74,64.74,64.27,64.3,51000.0,55.9255,55.9255,55.5195,55.5454,51000.0
2005-10-27 13:30:00,64.32,64.57,64.32,64.57,29300.0,55.5627,55.7786,55.5627,55.7786,29300.0
2005-10-27 14:00:00,64.48,64.53,64.32,64.35,28000.0,55.7009,55.7441,55.5627,55.5886,28000.0
2005-10-27 14:30:00,64.32,64.32,64.12,64.13,31500.0,55.5627,55.5627,55.3899,55.3985,31500.0
2005-10-27 15:00:00,64.14,64.14,63.9,64.06,95100.0,55.4072,55.4072,55.1998,55.3381,95100.0
2005-10-27 15:30:00,64.04,64.32,64.0,64.11,159500.0,55.3208,55.5627,55.2862,55.3813,159500.0
2005-10-27 16:00:00,64.15,64.2,64.15,64.2,80300.0,55.4158,55.459,55.4158,55.459,80300.0
2005-10-28 09:30:00,64.45,64.79,64.38,64.38,136100.0,55.675,55.9687,55.6145,55.6145,136100.0
2005-10-28 10:00:00,64.39,64.43,64.15,64.31,93300.0,55.6231,55.6577,55.4158,55.554,93300.0
2005-10-28 10:30:00,64.26,64.26,63.9,64.05,106300.0,55.5108,55.5108,55.1998,55.3294,106300.0
2005-10-28 11:00:00,64.15,64.5,64.13,64.5,37900.0,55.4158,55.7182,55.3985,55.7182,37900.0
2005-10-28 11:30:00,64.48,64.76,64.34,64.76,117900.0,55.7009,55.9428,55.5799,55.9428,117900.0
2005-10-28 12:00:00,64.76,64.87,64.64,64.67,46600.0,55.9428,56.0378,55.8391,55.865,46600.0
2005-10-28 12:30:00,64.63,64.71,64.44,64.55,35300.0,55.8305,55.8996,55.6663,55.7613,35300.0
2005-10-28 13:00:00,64.49,64.72,64.49,64.61,42400.0,55.7095,55.9082,55.7095,55.8132,42400.0
2005-10-28 13:30:00,64.59,64.67,64.49,64.66,32200.0,55.7959,55.865,55.7095,55.8564,32200.0
2005-10-28 14:00:00,64.67,64.97,64.67,64.89,74400.0,55.865,56.1242,55.865,56.0551,74400.0
2005-10-28 14:30:00,64.91,65.06,64.78,65.0,53600.0,56.0723,56.2019,55.96,56.1501,53600.0
2005-10-28 15:00:00,65.06,65.08,64.73,64.84,186700.0,56.2019,56.2192,55.9168,56.0119,186700.0
2005-10-28 15:30:00,64.79,65.17,64.77,64.93,292500.0,55.9687,56.2969,55.9514,56.0896,292500.0
2005-10-28 16:00:00,64.85,64.98,64.84,64.98,60200.0,56.0205,56.1328,56.0119,56.1328,60200.0
2005-10-31 09:30:00,66.0,66.1,65.59,66.03,271200.0,57.0139,57.1003,56.6597,57.0398,271200.0
2005-10-31 10:00:00,66.05,66.24,65.88,66.24,162600.0,57.0571,57.2212,56.9103,57.2212,162600.0
2005-10-31 10:30:00,66.28,66.44,66.21,66.26,48400.0,57.2558,57.394,57.1953,57.2385,48400.0
2005-10-31 11:00:00,66.2,66.21,66.08,66.21,108100.0,57.1867,57.1953,57.083,57.1953,108100.0
2005-10-31 11:30:00,66.22,66.22,65.95,65.99,55900.0,57.204,57.204,56.9707,57.0053,55900.0
2005-10-31 12:00:00,65.98,66.18,65.88,66.03,29300.0,56.9966,57.1694,56.9103,57.0398,29300.0
2005-10-31 12:30:00,66.01,66.14,65.97,66.13,18700.0,57.0226,57.1349,56.988,57.1262,18700.0
2005-10-31 13:00:00,66.14,66.32,66.08,66.2,15700.0,57.1349,57.2904,57.083,57.1867,15700.0
2005-10-31 13:30:00,66.22,66.23,66.03,66.09,13300.0,57.204,57.2126,57.0398,57.0917,13300.0
2005-10-31 14:00:00,66.06,66.34,66.06,66.13,57900.0,57.0658,57.3076,57.0658,57.1262,57900.0
2005-10-31 14:30:00,66.2,66.4,66.18,66.38,49200.0,57.1867,57.3595,57.1694,57.3422,49200.0
2005-10-31 15:00:00,66.42,66.58,66.4,66.58,91100.0,57.3767,57.515,57.3595,57.515,91100.0
2005-10-31 15:30:00,66.47,66.57,65.5,66.22,134900.0,57.4199,57.5063,56.582,57.204,134900.0
2005-10-31 16:00:00,66.25,66.25,65.8,65.8,118400.0,57.2299,57.2299,56.8412,56.8412,118400.0
2005-11-01 09:30:00,65.95,66.05,65.68,65.69,285800.0,56.9707,57.0571,56.7375,56.7461,285800.0
2005-11-01 10:00:00,65.7,65.93,65.64,65.93,150500.0,56.7548,56.9535,56.7029,56.9535,150500.0
2005-11-01 10:30:00,65.95,65.97,65.69,65.95,322700.0,56.9707,56.988,56.7461,56.9707,322700.0
2005-11-01 11:00:00,65.93,65.98,65.79,65.92,64700.0,56.9535,56.9966,56.8325,56.9448,64700.0
2005-11-01 11:30:00,65.91,65.97,65.88,65.94,46700.0,56.9362,56.988,56.9103,56.9621,46700.0
2005-11-01 12:00:00,65.96,66.07,65.9,65.91,78300.0,56.9794,57.0744,56.9275,56.9362,78300.0
2005-11-01 12:30:00,65.94,66.04,65.93,65.97,58900.0,56.9621,57.0485,56.9535,56.988,58900.0
2005-11-01 13:00:00,65.99,66.07,65.99,66.04,46000.0,57.0053,57.0744,57.0053,57.0485,46000.0
2005-11-01 13:30:00,66.02,66.04,65.95,66.02,69800.0,57.0312,57.0485,56.9707,57.0312,69800.0
2005-11-01 14:00:00,66.04,66.28,65.9,66.22,214800.0,57.0485,57.2558,56.9275,57.204,214800.0
2005-11-01 14:30:00,66.27,66.38,65.92,65.93,90300.0,57.2472,57.3422,56.9448,56.9535,90300.0
2005-11-01 15:00:00,65.9,66.0,65.75,65.95,179200.0,56.9275,57.0139,56.798,56.9707,179200.0
2005-11-01 15:30:00,65.98,66.04,65.83,66.01,83400.0,56.9966,57.0485,56.8671,57.0226,83400.0
2005-11-01 16:00:00,66.01,66.17,65.98,66.17,188800.0,57.0226,57.1608,56.9966,57.1608,188800.0
2005-11-02 09:30:00,65.95,66.67,65.78,66.48,141700.0,56.9707,57.5927,56.8239,57.4286,141700.0
2005-11-02 10:00:00,66.5,66.58,66.43,66.48,107000.0,57.4458,57.515,57.3854,57.4286,107000.0
2005-11-02 10:30:00,66.55,66.9,66.53,66.88,62600.0,57.489,57.7914,57.4718,57.7741,62600.0
2005-11-02 11:00:00,66.88,67.05,66.86,66.97,47400.0,57.7741,57.921,57.7568,57.8519,47400.0
2005-11-02 11:30:00,67.02,67.08,66.96,67.03,15800.0,57.895,57.9469,57.8432,57.9037,15800.0
2005-11-02 12:00:00,66.99,67.0,66.94,66.99,24800.0,57.8691,57.8778,57.8259,57.8691,24800.0
2005-11-02 12:30:00,67.0,67.21,66.93,67.13,49100.0,57.8778,58.0592,57.8173,57.9901,49100.0
2005-11-02 13:00:00,67.15,67.22,67.11,67.11,29100.0,58.0073,58.0678,57.9728,57.9728,29100.0
2005-11-02 13:30:00,67.09,67.24,67.09,67.19,18900.0,57.9555,58.0851,57.9555,58.0419,18900.0
2005-11-02 14:00:00,67.17,67.32,67.16,67.32,28500.0,58.0246,58.1542,58.016,58.1542,28500.0
2005-11-02 14:30:00,67.34,67.38,67.2,67.27,43900.0,58.1715,58.206,58.0505,58.111,43900.0
2005-11-02 15:00:00,67.25,67.4,67.25,67.38,87700.0,58.0937,58.2233,58.0937,58.206,87700.0
2005-11-02 15:30:00,67.39,67.47,67.3,67.44,270900.0,58.2147,58.2838,58.1369,58.2579,270900.0
2005-11-02 16:00:00,67.43,67.5,67.04,67.45,156200.0,58.2492,58.3097,57.9123,58.2665,156200.0
2005-11-03 09:30:00,68.0,68.43,67.84,68.36,320700.0,58.7416,59.1131,58.6034,59.0526,320700.0
2005-11-03 10:00:00,68.32,68.34,67.95,67.95,209400.0,59.018,59.0353,58.6984,58.6984,209400.0
2005-11-03 10:30:00,67.95,68.34,67.94,68.24,181000.0,58.6984,59.0353,58.6898,58.9489,181000.0
2005-11-03 11:00:00,68.24,68.38,68.19,68.35,117400.0,58.9489,59.0699,58.9057,59.044,117400.0
2005-11-03 11:30:00,68.36,68.37,68.29,68.33,191600.0,59.0526,59.0612,58.9921,59.0267,191600.0
2005-11-03 12:00:00,68.21,68.4,68.21,68.39,40500.0,58.923,59.0872,58.923,59.0785,40500.0
2005-11-03 12:30:00,68.39,68.41,68.25,68.32,38400.0,59.0785,59.0958,58.9576,59.018,38400.0
2005-11-03 13:00:00,68.33,68.33,68.25,68.32,33700.0,59.0267,59.0267,58.9576,59.018,33700.0
2005-11-03 13:30:00,68.32,68.32,68.13,68.18,77900.0,59.018,59.018,58.8539,58.8971,77900.0
2005-11-03 14:00:00,68.14,68.22,68.06,68.11,81300.0,58.8626,58.9317,58.7934,58.8366,81300.0
2005-11-03 14:30:00,68.07,68.1,67.8,67.9,60700.0,58.8021,58.828,58.5688,58.6552,60700.0
2005-11-03 15:00:00,67.91,67.91,67.56,67.7,49200.0,58.6639,58.6639,58.3615,58.4825,49200.0
2005-11-03 15:30:00,67.7,67.9,67.62,67.83,94600.0,58.4825,58.6552,58.4134,58.5948,94600.0
2005-11-03 16:00:00,68.16,68.16,67.78,67.85,222000.0,58.8798,58.8798,58.5516,58.612,222000.0
2005-11-04 09:30:00,67.93,68.1,67.73,67.9,46400.0,58.6811,58.828,58.5084,58.6552,46400.0
2005-11-04 10:00:00,67.92,68.05,67.65,67.67,47000.0,58.6725,58.7848,58.4393,58.4565,47000.0
2005-11-04 10:30:00,67.81,67.81,67.38,67.44,48700.0,58.5775,58.5775,58.206,58.2579,48700.0
2005-11-04 11:00:00,67.5,67.61,67.43,67.55,8400.0,58.3097,58.4047,58.2492,58.3529,8400.0
2005-11-04 11:30:00,67.54,67.54,67.37,67.46,31200.0,58.3442,58.3442,58.1974,58.2751,31200.0
2005-11-04 12:00:00,67.42,67.51,67.35,67.51,12000.0,58.2406,58.3183,58.1801,58.3183,12000.0
2005-11-04 12:30:00,67.52,67.73,67.52,67.7,21800.0,58.327,58.5084,58.327,58.4825,21800.0
2005-11-04 13:00:00,67.65,67.65,67.43,67.55,78400.0,58.4393,58.4393,58.2492,58.3529,78400.0
2005-11-04 13:30:00,67.48,67.57,67.39,67.43,5100.0,58.2924,58.3702,58.2147,58.2492,5100.0
2005-11-04 14:00:00,67.38,67.59,67.38,67.52,11500.0,58.206,58.3874,58.206,58.327,11500.0
2005-11-04 14:30:00,67.55,67.55,67.25,67.39,22400.0,58.3529,58.3529,58.0937,58.2147,22400.0
2005-11-04 15:00:00,67.42,67.46,67.33,67.37,19100.0,58.2406,58.2751,58.1628,58.1974,19100.0
2005-11-04 15:30:00,67.4,67.77,67.34,67.74,117100.0,58.2233,58.5429,58.1715,58.517,117100.0
2005-11-04 16:00:00,67.75,67.8,67.57,67.8,152700.0,58.5257,58.5688,58.3702,58.5688,152700.0
2005-11-07 09:30:00,68.1,68.23,67.82,67.84,65600.0,58.828,58.9403,58.5861,58.6034,65600.0
2005-11-07 10:00:00,67.87,67.89,67.55,67.57,30300.0,58.6293,58.6466,58.3529,58.3702,30300.0
2005-11-07 10:30:00,67.6,67.79,67.59,67.79,12800.0,58.3961,58.5602,58.3874,58.5602,12800.0
2005-11-07 11:00:00,67.79,67.81,67.5,67.65,173100.0,58.5602,58.5775,58.3097,58.4393,173100.0
2005-11-07 11:30:00,67.64,67.82,67.64,67.65,66300.0,58.4306,58.5861,58.4306,58.4393,66300.0
2005-11-07 12:00:00,67.67,67.91,67.6,67.84,30400.0,58.4565,58.6639,58.3961,58.6034,30400.0
2005-11-07 12:30:00,67.9,68.01,67.7,68.01,28600.0,58.6552,58.7503,58.4825,58.7503,28600.0
2005-11-07 13:00:00,68.02,68.02,67.86,67.94,11500.0,58.7589,58.7589,58.6207,58.6898,11500.0
2005-11-07 13:30:00,67.9,67.96,67.85,67.85,14300.0,58.6552,58.7071,58.612,58.612,14300.0
2005-11-07 14:00:00,67.85,68.2,67.8,68.2,96400.0,58.612,58.9144,58.5688,58.9144,96400.0
2005-11-07 14:30:00,68.2,68.36,68.19,68.27,83900.0,58.9144,59.0526,58.9057,58.9749,83900.0
2005-11-07 15:00:00,68.3,68.3,67.88,67.88,134700.0,59.0008,59.0008,58.638,58.638,134700.0
2005-11-07 15:30:00,67.88,68.14,67.88,68.05,178200.0,58.638,58.8626,58.638,58.7848,178200.0
2005-11-07 16:00:00,68.05,68.06,67.98,67.98,3000.0,58.7848,58.7934,58.7243,58.7243,3000.0
2005-11-08 09:30:00,67.75,67.78,67.39,67.45,164000.0,58.5257,58.5516,58.2147,58.2665,164000.0
2005-11-08 10:00:00,67.44,67.62,67.35,67.52,88700.0,58.2579,58.4134,58.1801,58.327,88700.0
2005-11-08 10:30:00,67.64,67.73,67.53,67.53,46900.0,58.4306,58.5084,58.3356,58.3356,46900.0
2005-11-08 11:00:00,67.54,67.82,67.48,67.75,38600.0,58.3442,58.5861,58.2924,58.5257,38600.0
2005-11-08 11:30:00,67.71,67.91,67.6,67.87,75500.0,58.4911,58.6639,58.3961,58.6293,75500.0
2005-11-08 12:00:00,67.86,67.86,67.64,67.8,66500.0,58.6207,58.6207,58.4306,58.5688,66500.0
2005-11-08 12:30:00,67.82,67.83,67.58,67.69,37500.0,58.5861,58.5948,58.3788,58.4738,37500.0
2005-11-08 13:00:00,67.64,67.71,67.48,67.7,83100.0,58.4306,58.4911,58.2924,58.4825,83100.0
2005-11-08 13:30:00,67.75,67.77,67.46,67.53,36000.0,58.5257,58.5429,58.2751,58.3356,36000.0
2005-11-08 14:00:00,67.56,67.74,67.48,67.62,77500.0,58.3615,58.517,58.2924,58.4134,77500.0
2005-11-08 14:30:00,67.54,67.66,67.49,67.6,68500.0,58.3442,58.4479,58.3011,58.3961,68500.0
2005-11-08 15:00:00,67.6,67.85,67.6,67.81,60000.0,58.3961,58.612,58.3961,58.5775,60000.0
2005-11-08 15:30:00,67.81,67.81,67.52,67.61,77100.0,58.5775,58.5775,58.327,58.4047,77100.0
2005-11-08 16:00:00,67.61,67.79,67.6,67.79,27500.0,58.4047,58.5602,58.3961,58.5602,27500.0
2005-11-09 09:30:00,67.83,67.83,67.41,67.42,82100.0,58.5948,58.5948,58.2319,58.2406,82100.0
2005-11-09 10:00:00,67.44,67.57,67.41,67.49,63200.0,58.2579,58.3702,58.2319,58.3011,63200.0
2005-11-09 10:30:00,67.51,67.69,67.49,67.49,21800.0,58.3183,58.4738,58.3011,58.3011,21800.0
2005-11-09 11:00:00,67.47,67.48,67.42,67.46,8900.0,58.2838,58.2924,58.2406,58.2751,8900.0
2005-11-09 11:30:00,67.41,67.64,67.41,67.64,22900.0,58.2319,58.4306,58.2319,58.4306,22900.0
2005-11-09 12:00:00,67.65,68.21,67.59,68.2,113500.0,58.4393,58.923,58.3874,58.9144,113500.0
2005-11-09 12:30:00,68.11,68.4,68.1,68.4,193500.0,58.8366,59.0872,58.828,59.0872,193500.0
2005-11-09 13:00:00,68.38,68.41,68.28,68.32,39100.0,59.0699,59.0958,58.9835,59.018,39100.0
2005-11-09 13:30:00,68.31,68.33,68.17,68.21,24700.0,59.0094,59.0267,58.8885,58.923,24700.0
2005-11-09 14:00:00,68.15,68.24,68.07,68.1,36200.0,58.8712,58.9489,58.8021,58.828,36200.0
2005-11-09 14:30:00,68.12,68.2,67.87,67.89,31200.0,58.8453,58.9144,58.6293,58.6466,31200.0
2005-11-09 15:00:00,67.93,68.16,67.9,68.12,51300.0,58.6811,58.8798,58.6552,58.8453,51300.0
2005-11-09 15:30:00,68.12,68.16,67.89,67.94,172600.0,58.8453,58.8798,58.6466,58.6898,172600.0
2005-11-09 16:00:00,67.88,68.03,67.88,68.01,23800.0,58.638,58.7675,58.638,58.7503,23800.0
2005-11-10 09:30:00,67.95,67.99,67.63,67.67,80400.0,58.6984,58.733,58.422,58.4565,80400.0
2005-11-10 10:00:00,67.65,67.7,67.11,67.3,191700.0,58.4393,58.4825,57.9728,58.1369,191700.0
2005-11-10 10:30:00,67.28,67.32,67.01,67.3,60400.0,58.1196,58.1542,57.8864,58.1369,60400.0
2005-11-10 11:00:00,67.34,67.44,67.19,67.29,85100.0,58.1715,58.2579,58.0419,58.1283,85100.0
2005-11-10 11:30:00,67.28,67.37,67.17,67.31,55100.0,58.1196,58.1974,58.0246,58.1456,55100.0
2005-11-10 12:00:00,67.35,67.43,67.26,67.41,32400.0,58.1801,58.2492,58.1024,58.2319,32400.0
2005-11-10 12:30:00,67.44,67.49,67.35,67.37,85400.0,58.2579,58.3011,58.1801,58.1974,85400.0
2005-11-10 13:00:00,67.32,67.65,67.32,67.64,99500.0,58.1542,58.4393,58.1542,58.4306,99500.0
2005-11-10 13:30:00,67.67,68.22,67.62,68.18,126300.0,58.4565,58.9317,58.4134,58.8971,126300.0
2005-11-10 14:00:00,68.2,68.31,68.14,68.31,93900.0,58.9144,59.0094,58.8626,59.0094,93900.0
2005-11-10 14:30:00,68.32,68.57,68.3,68.53,149500.0,59.018,59.234,59.0008,59.1995,149500.0
2005-11-10 15:00:00,68.55,68.55,68.36,68.43,156300.0,59.2167,59.2167,59.0526,59.1131,156300.0
2005-11-10 15:30:00,68.44,68.52,68.35,68.46,178200.0,59.1217,59.1908,59.044,59.139,178200.0
2005-11-10 16:00:00,67.26,68.45,67.26,68.26,5400.0,58.1024,59.1303,58.1024,58.9662,5400.0
2005-11-11 09:30:00,68.47,68.67,68.35,68.5,37000.0,59.1476,59.3204,59.044,59.1735,37000.0
2005-11-11 10:00:00,68.53,68.53,68.32,68.51,115200.0,59.1995,59.1995,59.018,59.1822,115200.0
2005-11-11 10:30:00,68.49,68.55,68.48,68.51,49400.0,59.1649,59.2167,59.1563,59.1822,49400.0
2005-11-11 11:00:00,68.53,68.63,68.46,68.6,101400.0,59.1995,59.2858,59.139,59.2599,101400.0
2005-11-11 11:30:00,68.61,68.61,68.37,68.4,16100.0,59.2686,59.2686,59.0612,59.0872,16100.0
2005-11-11 12:00:00,68.38,68.43,68.34,68.4,32100.0,59.0699,59.1131,59.0353,59.0872,32100.0
2005-11-11 12:30:00,68.46,68.5,68.38,68.38,25900.0,59.139,59.1735,59.0699,59.0699,25900.0
2005-11-11 13:00:00,68.38,68.5,68.37,68.42,73900.0,59.0699,59.1735,59.0612,59.1044,73900.0
2005-11-11 13:30:00,68.41,68.5,68.39,68.49,16300.0,59.0958,59.1735,59.0785,59.1649,16300.0
2005-11-11 14:00:00,68.5,68.62,68.47,68.57,20900.0,59.1735,59.2772,59.1476,59.234,20900.0
2005-11-11 14:30:00,68.59,68.79,68.59,68.67,53600.0,59.2513,59.4241,59.2513,59.3204,53600.0
2005-11-11 15:00:00,68.69,68.74,68.61,68.68,28200.0,59.3377,59.3809,59.2686,59.329,28200.0
2005-11-11 15:30:00,68.68,68.81,68.59,68.63,73200.0,59.329,59.4413,59.2513,59.2858,73200.0
2005-11-11 16:00:00,68.63,68.63,68.63,68.63,200.0,59.2858,59.2858,59.2858,59.2858,200.0
2005-11-14 09:30:00,68.71,69.58,68.63,68.68,125300.0,59.3549,60.1065,59.2858,59.329,125300.0
2005-11-14 10:00:00,68.68,68.82,68.5,68.51,320800.0,59.329,59.45,59.1735,59.1822,320800.0
2005-11-14 10:30:00,68.49,68.66,68.49,68.55,44400.0,59.1649,59.3118,59.1649,59.2167,44400.0
2005-11-14 11:00:00,68.49,68.57,68.4,68.51,43200.0,59.1649,59.234,59.0872,59.1822,43200.0
2005-11-14 11:30:00,68.48,68.53,68.34,68.41,58200.0,59.1563,59.1995,59.0353,59.0958,58200.0
2005-11-14 12:00:00,68.41,68.46,68.33,68.44,23000.0,59.0958,59.139,59.0267,59.1217,23000.0
2005-11-14 12:30:00,68.48,68.51,68.33,68.33,47900.0,59.1563,59.1822,59.0267,59.0267,47900.0
2005-11-14 13:00:00,68.28,68.42,68.28,68.35,86600.0,58.9835,59.1044,58.9835,59.044,86600.0
2005-11-14 13:30:00,68.31,68.45,68.23,68.45,99200.0,59.0094,59.1303,58.9403,59.1303,99200.0
2005-11-14 14:00:00,68.44,68.44,68.23,68.28,32000.0,59.1217,59.1217,58.9403,58.9835,32000.0
2005-11-14 14:30:00,68.32,68.44,68.25,68.28,225200.0,59.018,59.1217,58.9576,58.9835,225200.0
2005-11-14 15:00:00,68.29,68.39,68.09,68.25,217600.0,58.9921,59.0785,58.8194,58.9576,217600.0
2005-11-14 15:30:00,68.23,68.47,68.21,68.4,125200.0,58.9403,59.1476,58.923,59.0872,125200.0
2005-11-14 16:00:00,68.46,68.48,68.46,68.48,10000.0,59.139,59.1563,59.139,59.1563,10000.0
2005-11-15 09:30:00,68.4,68.42,68.04,68.1,88100.0,59.0872,59.1044,58.7762,58.828,88100.0
2005-11-15 10:00:00,68.0,68.12,67.9,67.97,74200.0,58.7416,58.8453,58.6552,58.7157,74200.0
2005-11-15 10:30:00,67.96,68.22,67.86,68.14,52600.0,58.7071,58.9317,58.6207,58.8626,52600.0
2005-11-15 11:00:00,68.13,68.21,68.09,68.21,16900.0,58.8539,58.923,58.8194,58.923,16900.0
2005-11-15 11:30:00,68.15,68.36,68.1,68.36,11200.0,58.8712,59.0526,58.828,59.0526,11200.0
2005-11-15 12:00:00,68.41,68.61,68.4,68.54,113100.0,59.0958,59.2686,59.0872,59.2081,113100.0
2005-11-15 12:30:00,68.54,68.54,68.36,68.52,32700.0,59.2081,59.2081,59.0526,59.1908,32700.0
2005-11-15 13:00:00,68.51,68.57,68.24,68.25,29800.0,59.1822,59.234,58.9489,58.9576,29800.0
2005-11-15 13:30:00,68.25,68.28,67.85,67.9,83800.0,58.9576,58.9835,58.612,58.6552,83800.0
2005-11-15 14:00:00,67.85,67.85,67.61,67.79,104300.0,58.612,58.612,58.4047,58.5602,104300.0
2005-11-15 14:30:00,67.79,67.94,67.6,67.62,31600.0,58.5602,58.6898,58.3961,58.4134,31600.0
2005-11-15 15:00:00,67.55,67.76,67.5,67.66,53400.0,58.3529,58.5343,58.3097,58.4479,53400.0
2005-11-15 15:30:00,67.74,67.8,67.56,67.63,47400.0,58.517,58.5688,58.3615,58.422,47400.0
2005-11-15 16:00:00,67.6,67.6,67.56,67.56,2800.0,58.3961,58.3961,58.3615,58.3615,2800.0
2005-11-16 09:30:00,67.7,67.88,67.47,67.5,61000.0,58.4825,58.638,58.2838,58.3097,61000.0
2005-11-16 10:00:00,67.46,67.48,67.17,67.18,31700.0,58.2751,58.2924,58.0246,58.0333,31700.0
2005-11-16 10:30:00,67.18,67.29,67.14,67.28,46600.0,58.0333,58.1283,57.9987,58.1196,46600.0
2005-11-16 11:00:00,67.13,67.18,66.92,67.18,110200.0,57.9901,58.0333,57.8087,58.0333,110200.0
2005-11-16 11:30:00,67.18,67.42,67.09,67.36,53200.0,58.0333,58.2406,57.9555,58.1888,53200.0
2005-11-16 12:00:00,67.36,67.54,67.36,67.49,63400.0,58.1888,58.3442,58.1888,58.3011,63400.0
2005-11-16 12:30:00,67.48,67.48,67.36,67.39,31400.0,58.2924,58.2924,58.1888,58.2147,31400.0
2005-11-16 13:00:00,67.34,67.34,67.14,67.28,10700.0,58.1715,58.1715,57.9987,58.1196,10700.0
2005-11-16 13:30:00,67.33,67.39,67.23,67.35,34400.0,58.1628,58.2147,58.0765,58.1801,34400.0
2005-11-16 14:00:00,67.31,67.38,67.2,67.37,24700.0,58.1456,58.206,58.0505,58.1974,24700.0
2005-11-16 14:30:00,67.34,67.4,67.13,67.39,43500.0,58.1715,58.2233,57.9901,58.2147,43500.0
2005-11-16 15:00:00,67.37,67.51,67.27,67.47,35800.0,58.1974,58.3183,58.111,58.2838,35800.0
2005-11-16 15:30:00,67.47,67.55,67.35,67.55,50200.0,58.2838,58.3529,58.1801,58.3529,50200.0
2005-11-16 16:00:00,67.55,67.64,67.55,67.64,17300.0,58.3529,58.4306,58.3529,58.4306,17300.0
2005-11-17 09:30:00,67.8,68.28,67.8,68.26,336400.0,58.5688,58.9835,58.5688,58.9662,336400.0
2005-11-17 10:00:00,68.29,68.3,68.0,68.15,117300.0,58.9921,59.0008,58.7416,58.8712,117300.0
2005-11-17 10:30:00,68.18,68.21,68.04,68.09,30900.0,58.8971,58.923,58.7762,58.8194,30900.0
2005-11-17 11:00:00,68.08,68.25,67.98,68.22,44300.0,58.8107,58.9576,58.7243,58.9317,44300.0
2005-11-17 11:30:00,68.19,68.32,68.15,68.26,92500.0,58.9057,59.018,58.8712,58.9662,92500.0
2005-11-17 12:00:00,68.25,68.33,68.18,68.33,112600.0,58.9576,59.0267,58.8971,59.0267,112600.0
2005-11-17 12:30:00,68.33,68.51,68.31,68.43,114500.0,59.0267,59.1822,59.0094,59.1131,114500.0
2005-11-17 13:00:00,68.44,68.47,68.34,68.42,60200.0,59.1217,59.1476,59.0353,59.1044,60200.0
2005-11-17 13:30:00,68.44,68.57,68.44,68.55,107900.0,59.1217,59.234,59.1217,59.2167,107900.0
2005-11-17 14:00:00,68.52,68.73,68.49,68.71,206200.0,59.1908,59.3722,59.1649,59.3549,206200.0
2005-11-17 14:30:00,68.73,68.73,68.65,68.73,251200.0,59.3722,59.3722,59.3031,59.3722,251200.0
2005-11-17 15:00:00,68.7,68.87,68.62,68.82,154300.0,59.3463,59.4932,59.2772,59.45,154300.0
2005-11-17 15:30:00,68.84,68.93,68.71,68.85,199300.0,59.4672,59.545,59.3549,59.4759,199300.0
2005-11-17 16:00:00,68.91,68.95,68.84,68.95,6800.0,59.5277,59.5623,59.4672,59.5623,6800.0
2005-11-18 09:30:00,69.3,69.44,69.21,69.41,199000.0,59.8646,59.9856,59.7869,59.9596,199000.0
2005-11-18 10:00:00,69.42,69.73,69.41,69.41,99100.0,59.9683,60.2361,59.9596,59.9596,99100.0
2005-11-18 10:30:00,69.41,69.43,69.12,69.2,65700.0,59.9596,59.9769,59.7091,59.7782,65700.0
2005-11-18 11:00:00,69.23,69.29,69.06,69.11,142300.0,59.8042,59.856,59.6573,59.7005,142300.0
2005-11-18 11:30:00,69.1,69.15,68.98,69.13,116600.0,59.6919,59.735,59.5882,59.7178,116600.0
2005-11-18 12:00:00,69.15,69.3,69.08,69.21,86000.0,59.735,59.8646,59.6746,59.7869,86000.0
2005-11-18 12:30:00,69.2,69.21,69.05,69.16,68900.0,59.7782,59.7869,59.6487,59.7437,68900.0
2005-11-18 13:00:00,69.16,69.3,69.16,69.24,55800.0,59.7437,59.8646,59.7437,59.8128,55800.0
2005-11-18 13:30:00,69.27,69.52,69.26,69.52,58500.0,59.8387,60.0547,59.8301,60.0547,58500.0
2005-11-18 14:00:00,69.48,69.56,69.38,69.43,138300.0,60.0201,60.0892,59.9337,59.9769,138300.0
2005-11-18 14:30:00,69.44,69.49,69.23,69.3,102600.0,59.9856,60.0288,59.8042,59.8646,102600.0
2005-11-18 15:00:00,69.31,69.48,69.28,69.38,67800.0,59.8733,60.0201,59.8473,59.9337,67800.0
2005-11-18 15:30:00,69.4,69.56,69.4,69.51,105500.0,59.951,60.0892,59.951,60.046,105500.0
2005-11-18 16:00:00,69.46,69.56,69.41,69.42,9100.0,60.0028,60.0892,59.9596,59.9683,9100.0
2005-11-21 09:30:00,69.65,69.65,69.13,69.16,135100.0,60.167,60.167,59.7178,59.7437,135100.0
2005-11-21 10:00:00,69.19,69.33,69.15,69.33,271300.0,59.7696,59.8905,59.735,59.8905,271300.0
2005-11-21 10:30:00,69.3,69.81,69.3,69.81,46000.0,59.8646,60.3052,59.8646,60.3052,46000.0
2005-11-21 11:00:00,69.8,69.8,69.58,69.59,164800.0,60.2965,60.2965,60.1065,60.1151,164800.0
2005-11-21 11:30:00,69.59,69.65,69.46,69.56,75000.0,60.1151,60.167,60.0028,60.0892,75000.0
2005-11-21 12:00:00,69.54,69.65,69.52,69.64,18100.0,60.0719,60.167,60.0547,60.1583,18100.0
2005-11-21 12:30:00,69.64,69.79,69.62,69.75,170800.0,60.1583,60.2879,60.1411,60.2534,170800.0
2005-11-21 13:00:00,69.75,69.77,69.66,69.74,27600.0,60.2534,60.2706,60.1756,60.2447,27600.0
2005-11-21 13:30:00,69.78,70.05,69.76,70.0,54100.0,60.2793,60.5125,60.262,60.4693,54100.0
2005-11-21 14:00:00,70.01,70.04,69.87,69.98,57600.0,60.478,60.5039,60.357,60.452,57600.0
2005-11-21 14:30:00,69.99,69.99,69.82,69.93,38500.0,60.4607,60.4607,60.3138,60.4088,38500.0
2005-11-21 15:00:00,69.93,70.15,69.92,70.11,213100.0,60.4088,60.5989,60.4002,60.5643,213100.0
2005-11-21 15:30:00,70.12,70.38,70.08,70.22,131600.0,60.573,60.7976,60.5384,60.6594,131600.0
2005-11-21 16:00:00,70.3,70.3,70.3,70.3,3400.0,60.7285,60.7285,60.7285,60.7285,3400.0
2005-11-22 09:30:00,70.15,70.27,69.97,70.08,110400.0,60.5989,60.7026,60.4434,60.5384,110400.0
2005-11-22 10:00:00,70.19,70.34,70.14,70.3,45700.0,60.6334,60.763,60.5903,60.7285,45700.0
2005-11-22 10:30:00,70.3,70.4,70.26,70.34,83800.0,60.7285,60.8149,60.6939,60.763,83800.0
2005-11-22 11:00:00,70.34,70.4,70.25,70.37,66500.0,60.763,60.8149,60.6853,60.7889,66500.0
2005-11-22 11:30:00,70.36,70.45,70.35,70.45,17400.0,60.7803,60.858,60.7717,60.858,17400.0
2005-11-22 12:00:00,70.45,70.46,70.34,70.39,26200.0,60.858,60.8667,60.763,60.8062,26200.0
2005-11-22 12:30:00,70.39,70.44,70.31,70.41,25400.0,60.8062,60.8494,60.7371,60.8235,25400.0
2005-11-22 13:00:00,70.44,70.54,70.42,70.45,67400.0,60.8494,60.9358,60.8321,60.858,67400.0
2005-11-22 13:30:00,70.46,70.47,70.36,70.4,18600.0,60.8667,60.8753,60.7803,60.8149,18600.0
2005-11-22 14:00:00,70.4,70.79,70.4,70.68,288700.0,60.8149,61.1518,60.8149,61.0567,288700.0
2005-11-22 14:30:00,70.66,70.84,70.63,70.83,88000.0,61.0395,61.1949,61.0135,61.1863,88000.0
2005-11-22 15:00:00,70.84,70.93,70.75,70.83,75900.0,61.1949,61.2727,61.1172,61.1863,75900.0
2005-11-22 15:30:00,70.85,70.9,70.66,70.71,309900.0,61.2036,61.2468,61.0395,61.0826,309900.0
2005-11-22 16:00:00,70.73,70.73,70.63,70.63,6100.0,61.0999,61.0999,61.0135,61.0135,6100.0
2005-11-23 09:30:00,70.55,70.8,70.54,70.72,69800.0,60.9444,61.1604,60.9358,61.0913,69800.0
2005-11-23 10:00:00,70.74,70.8,70.6,70.73,47300.0,61.1086,61.1604,60.9876,61.0999,47300.0
2005-11-23 10:30:00,70.76,70.85,70.68,70.8,38100.0,61.1258,61.2036,61.0567,61.1604,38100.0
2005-11-23 11:00:00,70.81,70.83,70.74,70.82,75800.0,61.169,61.1863,61.1086,61.1777,75800.0
2005-11-23 11:30:00,70.85,70.87,70.78,70.87,59400.0,61.2036,61.2209,61.1431,61.2209,59400.0
2005-11-23 12:00:00,70.85,70.87,70.76,70.81,34400.0,61.2036,61.2209,61.1258,61.169,34400.0
2005-11-23 12:30:00,70.85,70.99,70.84,70.91,188000.0,61.2036,61.3245,61.1949,61.2554,188000.0
2005-11-23 13:00:00,70.92,70.95,70.85,70.95,34700.0,61.2641,61.29,61.2036,61.29,34700.0
2005-11-23 13:30:00,70.94,70.96,70.88,70.95,51800.0,61.2813,61.2986,61.2295,61.29,51800.0
2005-11-23 14:00:00,70.98,71.15,70.93,71.1,90700.0,61.3159,61.4627,61.2727,61.4195,90700.0
2005-11-23 14:30:00,71.09,71.12,70.91,70.91,47300.0,61.4109,61.4368,61.2554,61.2554,47300.0
2005-11-23 15:00:00,70.87,70.88,70.57,70.68,170700.0,61.2209,61.2295,60.9617,61.0567,170700.0
2005-11-23 15:30:00,70.66,70.73,70.59,70.64,92500.0,61.0395,61.0999,60.979,61.0222,92500.0
2005-11-23 16:00:00,70.69,70.69,70.69,70.69,200.0,61.0654,61.0654,61.0654,61.0654,200.0
2005-11-25 09:30:00,70.65,70.69,70.55,70.65,50500.0,61.0308,61.0654,60.9444,61.0308,50500.0
2005-11-25 10:00:00,70.61,70.7,70.53,70.53,23000.0,60.9963,61.074,60.9272,60.9272,23000.0
2005-11-25 10:30:00,70.56,70.6,70.53,70.57,66200.0,60.9531,60.9876,60.9272,60.9617,66200.0
2005-11-25 11:00:00,70.55,70.65,70.55,70.65,21700.0,60.9444,61.0308,60.9444,61.0308,21700.0
2005-11-25 11:30:00,70.65,70.76,70.64,70.74,16900.0,61.0308,61.1258,61.0222,61.1086,16900.0
2005-11-25 12:00:00,70.69,70.81,70.64,70.81,25500.0,61.0654,61.169,61.0222,61.169,25500.0
2005-11-25 12:30:00,70.84,70.87,70.76,70.78,49000.0,61.1949,61.2209,61.1258,61.1431,49000.0
2005-11-25 13:00:00,70.78,70.78,70.78,70.78,0.0,61.1431,61.1431,61.1431,61.1431,0.0
2005-11-25 13:30:00,70.78,70.78,70.78,70.78,0.0,61.1431,61.1431,61.1431,61.1431,0.0
2005-11-25 14:00:00,70.78,70.78,70.78,70.78,0.0,61.1431,61.1431,61.1431,61.1431,0.0
2005-11-25 14:30:00,70.78,70.78,70.78,70.78,0.0,61.1431,61.1431,61.1431,61.1431,0.0
2005-11-25 15:00:00,70.78,70.78,70.78,70.78,0.0,61.1431,61.1431,61.1431,61.1431,0.0
2005-11-25 15:30:00,70.78,70.78,70.78,70.78,0.0,61.1431,61.1431,61.1431,61.1431,0.0
2005-11-28 09:30:00,70.76,70.9,70.25,70.25,86100.0,61.1258,61.2468,60.6853,60.6853,86100.0
2005-11-28 10:00:00,70.2,70.28,69.93,69.94,118700.0,60.6421,60.7112,60.4088,60.4175,118700.0
2005-11-28 10:30:00,69.92,70.01,69.87,69.94,110000.0,60.4002,60.478,60.357,60.4175,110000.0
2005-11-28 11:00:00,69.94,69.98,69.85,69.89,17000.0,60.4175,60.452,60.3397,60.3743,17000.0
2005-11-28 11:30:00,69.88,70.01,69.83,69.91,137500.0,60.3657,60.478,60.3225,60.3916,137500.0
2005-11-28 12:00:00,69.92,69.95,69.79,69.82,87400.0,60.4002,60.4261,60.2879,60.3138,87400.0
2005-11-28 12:30:00,69.8,69.82,69.56,69.56,75100.0,60.2965,60.3138,60.0892,60.0892,75100.0
2005-11-28 13:00:00,69.57,69.64,69.53,69.59,68900.0,60.0979,60.1583,60.0633,60.1151,68900.0
2005-11-28 13:30:00,69.61,69.61,69.52,69.58,54400.0,60.1324,60.1324,60.0547,60.1065,54400.0
2005-11-28 14:00:00,69.56,69.62,69.47,69.59,26000.0,60.0892,60.1411,60.0115,60.1151,26000.0
2005-11-28 14:30:00,69.6,69.68,69.55,69.65,9900.0,60.1238,60.1929,60.0806,60.167,9900.0
2005-11-28 15:00:00,69.61,69.61,69.46,69.5,39000.0,60.1324,60.1324,60.0028,60.0374,39000.0
2005-11-28 15:30:00,69.54,69.64,69.4,69.49,106900.0,60.0719,60.1583,59.951,60.0288,106900.0
2005-11-28 16:00:00,69.42,69.52,69.42,69.44,24900.0,59.9683,60.0547,59.9683,59.9856,24900.0
2005-11-29 09:30:00,69.76,69.89,69.75,69.87,63200.0,60.262,60.3743,60.2534,60.357,63200.0
2005-11-29 10:00:00,69.93,70.18,69.85,69.89,144700.0,60.4088,60.6248,60.3397,60.3743,144700.0
2005-11-29 10:30:00,69.95,69.95,69.62,69.69,49400.0,60.4261,60.4261,60.1411,60.2015,49400.0
2005-11-29 11:00:00,69.7,69.86,69.62,69.84,90900.0,60.2102,60.3484,60.1411,60.3311,90900.0
2005-11-29 11:30:00,69.85,69.99,69.85,69.92,43900.0,60.3397,60.4607,60.3397,60.4002,43900.0
2005-11-29 12:00:00,69.89,69.91,69.76,69.78,73200.0,60.3743,60.3916,60.262,60.2793,73200.0
2005-11-29 12:30:00,69.75,69.97,69.75,69.9,36900.0,60.2534,60.4434,60.2534,60.3829,36900.0
2005-11-29 13:00:00,69.77,69.8,69.61,69.63,119300.0,60.2706,60.2965,60.1324,60.1497,119300.0
2005-11-29 13:30:00,69.61,69.61,69.41,69.58,56100.0,60.1324,60.1324,59.9596,60.1065,56100.0
2005-11-29 14:00:00,69.6,69.62,69.5,69.52,78800.0,60.1238,60.1411,60.0374,60.0547,78800.0
2005-11-29 14:30:00,69.47,69.8,69.47,69.75,36600.0,60.0115,60.2965,60.0115,60.2534,36600.0
2005-11-29 15:00:00,69.72,69.73,69.59,69.67,59300.0,60.2274,60.2361,60.1151,60.1842,59300.0
2005-11-29 15:30:00,69.66,69.66,69.45,69.57,96600.0,60.1756,60.1756,59.9942,60.0979,96600.0
2005-11-29 16:00:00,69.56,69.71,69.53,69.71,8800.0,60.0892,60.2188,60.0633,60.2188,8800.0
2005-11-30 09:30:00,69.7,70.11,69.7,69.91,30000.0,60.2102,60.5643,60.2102,60.3916,30000.0
2005-11-30 10:00:00,69.92,70.15,69.67,70.06,50700.0,60.4002,60.5989,60.1842,60.5211,50700.0
2005-11-30 10:30:00,70.02,70.28,70.02,70.25,52600.0,60.4866,60.7112,60.4866,60.6853,52600.0
2005-11-30 11:00:00,70.29,70.39,70.17,70.37,94200.0,60.7198,60.8062,60.6162,60.7889,94200.0
2005-11-30 11:30:00,70.36,70.37,69.99,70.09,68800.0,60.7803,60.7889,60.4607,60.5471,68800.0
2005-11-30 12:00:00,70.09,70.15,69.99,70.07,129200.0,60.5471,60.5989,60.4607,60.5298,129200.0
2005-11-30 12:30:00,70.04,70.26,70.04,70.22,44300.0,60.5039,60.6939,60.5039,60.6594,44300.0
2005-11-30 13:00:00,70.22,70.36,70.21,70.25,43700.0,60.6594,60.7803,60.6507,60.6853,43700.0
2005-11-30 13:30:00,70.22,70.29,69.99,70.0,52500.0,60.6594,60.7198,60.4607,60.4693,52500.0
2005-11-30 14:00:00,70.04,70.24,70.04,70.13,288300.0,60.5039,60.6766,60.5039,60.5816,288300.0
2005-11-30 14:30:00,70.15,70.21,70.02,70.21,43300.0,60.5989,60.6507,60.4866,60.6507,43300.0
2005-11-30 15:00:00,70.23,70.23,70.06,70.13,111100.0,60.668,60.668,60.5211,60.5816,111100.0
2005-11-30 15:30:00,70.11,70.15,69.81,69.9,543900.0,60.5643,60.5989,60.3052,60.3829,543900.0
2005-11-30 16:00:00,69.89,70.0,69.87,69.94,4900.0,60.3743,60.4693,60.357,60.4175,4900.0
2005-12-01 09:30:00,70.5,71.03,70.44,70.96,147200.0,60.9012,61.3591,60.8494,61.2986,147200.0
2005-12-01 10:00:00,70.97,71.03,70.9,70.95,99200.0,61.3072,61.3591,61.2468,61.29,99200.0
2005-12-01 10:30:00,70.93,71.14,70.86,71.1,53900.0,61.2727,61.4541,61.2122,61.4195,53900.0
2005-12-01 11:00:00,71.1,71.21,71.01,71.01,134000.0,61.4195,61.5146,61.3418,61.3418,134000.0
2005-12-01 11:30:00,70.99,71.1,70.99,71.09,54400.0,61.3245,61.4195,61.3245,61.4109,54400.0
2005-12-01 12:00:00,71.08,71.2,71.06,71.11,123300.0,61.4023,61.5059,61.385,61.4282,123300.0
2005-12-01 12:30:00,71.12,71.38,71.1,71.32,135500.0,61.4368,61.6614,61.4195,61.6096,135500.0
2005-12-01 13:00:00,71.32,71.39,71.29,71.36,52500.0,61.6096,61.6701,61.5837,61.6441,52500.0
2005-12-01 13:30:00,71.44,71.44,71.31,71.35,19500.0,61.7133,61.7133,61.601,61.6355,19500.0
2005-12-01 14:00:00,71.36,71.39,71.3,71.32,35200.0,61.6441,61.6701,61.5923,61.6096,35200.0
2005-12-01 14:30:00,71.35,71.47,71.29,71.4,43600.0,61.6355,61.7392,61.5837,61.6787,43600.0
2005-12-01 15:00:00,71.41,71.52,71.41,71.45,39600.0,61.6873,61.7824,61.6873,61.7219,39600.0
2005-12-01 15:30:00,71.45,71.54,71.33,71.36,90500.0,61.7219,61.7996,61.6182,61.6441,90500.0
2005-12-01 16:00:00,71.33,71.33,71.28,71.28,72600.0,61.6182,61.6182,61.575,61.575,72600.0
2005-12-02 09:30:00,71.34,71.38,71.18,71.25,93600.0,61.6269,61.6614,61.4887,61.5491,93600.0
2005-12-02 10:00:00,71.23,71.56,71.23,71.55,103900.0,61.5318,61.8169,61.5318,61.8083,103900.0
2005-12-02 10:30:00,71.58,71.62,71.27,71.3,141600.0,61.8342,61.8687,61.5664,61.5923,141600.0
2005-12-02 11:00:00,71.34,71.48,71.22,71.41,152100.0,61.6269,61.7478,61.5232,61.6873,152100.0
2005-12-02 11:30:00,71.43,71.49,71.4,71.4,198200.0,61.7046,61.7564,61.6787,61.6787,198200.0
2005-12-02 12:00:00,71.43,71.46,71.19,71.19,56700.0,61.7046,61.7305,61.4973,61.4973,56700.0
2005-12-02 12:30:00,71.17,71.17,70.92,70.98,65600.0,61.48,61.48,61.2641,61.3159,65600.0
2005-12-02 13:00:00,70.98,71.14,70.98,71.13,17300.0,61.3159,61.4541,61.3159,61.4455,17300.0
2005-12-02 13:30:00,71.13,71.18,71.09,71.16,20000.0,61.4455,61.4887,61.4109,61.4714,20000.0
2005-12-02 14:00:00,71.21,71.3,71.08,71.3,26900.0,61.5146,61.5923,61.4023,61.5923,26900.0
2005-12-02 14:30:00,71.31,71.34,71.19,71.19,38200.0,61.601,61.6269,61.4973,61.4973,38200.0
2005-12-02 15:00:00,71.17,71.46,71.15,71.43,21500.0,61.48,61.7305,61.4627,61.7046,21500.0
2005-12-02 15:30:00,71.43,71.61,71.43,71.5,152100.0,61.7046,61.8601,61.7046,61.7651,152100.0
2005-12-02 16:00:00,71.6,71.6,71.51,71.51,5600.0,61.8515,61.8515,61.7737,61.7737,5600.0
2005-12-05 09:30:00,71.55,71.55,71.21,71.31,87600.0,61.8083,61.8083,61.5146,61.601,87600.0
2005-12-05 10:00:00,71.29,71.29,70.87,70.9,102700.0,61.5837,61.5837,61.2209,61.2468,102700.0
2005-12-05 10:30:00,70.95,71.02,70.79,70.82,85900.0,61.29,61.3504,61.1518,61.1777,85900.0
2005-12-05 11:00:00,70.81,71.05,70.78,71.02,21500.0,61.169,61.3764,61.1431,61.3504,21500.0
2005-12-05 11:30:00,70.88,71.05,70.88,71.0,47600.0,61.2295,61.3764,61.2295,61.3332,47600.0
2005-12-05 12:00:00,70.95,71.08,70.94,71.05,36700.0,61.29,61.4023,61.2813,61.3764,36700.0
2005-12-05 12:30:00,71.08,71.24,71.04,71.16,49900.0,61.4023,61.5405,61.3677,61.4714,49900.0
2005-12-05 13:00:00,71.18,71.23,71.12,71.22,26200.0,61.4887,61.5318,61.4368,61.5232,26200.0
2005-12-05 13:30:00,71.15,71.19,71.1,71.1,123000.0,61.4627,61.4973,61.4195,61.4195,123000.0
2005-12-05 14:00:00,71.13,71.13,70.95,71.0,74800.0,61.4455,61.4455,61.29,61.3332,74800.0
2005-12-05 14:30:00,71.02,71.14,70.96,71.08,54700.0,61.3504,61.4541,61.2986,61.4023,54700.0
2005-12-05 15:00:00,71.1,71.14,71.02,71.14,37100.0,61.4195,61.4541,61.3504,61.4541,37100.0
2005-12-05 15:30:00,71.2,71.35,71.19,71.23,58100.0,61.5059,61.6355,61.4973,61.5318,58100.0
2005-12-05 16:00:00,71.31,71.31,71.29,71.29,300.0,61.601,61.601,61.5837,61.5837,300.0
2005-12-06 09:30:00,71.99,71.99,71.5,71.5,168700.0,62.1884,62.1884,61.7651,61.7651,168700.0
2005-12-06 10:00:00,71.5,71.63,71.36,71.61,68200.0,61.7651,61.8774,61.6441,61.8601,68200.0
2005-12-06 10:30:00,71.59,71.61,71.52,71.6,19000.0,61.8428,61.8601,61.7824,61.8515,19000.0
2005-12-06 11:00:00,71.68,71.69,71.43,71.52,46400.0,61.9206,61.9292,61.7046,61.7824,46400.0
2005-12-06 11:30:00,71.54,71.67,71.5,71.62,23000.0,61.7996,61.9119,61.7651,61.8687,23000.0
2005-12-06 12:00:00,71.65,71.87,71.65,71.85,53800.0,61.8947,62.0847,61.8947,62.0674,53800.0
2005-12-06 12:30:00,71.88,71.91,71.77,71.87,24200.0,62.0933,62.1193,61.9983,62.0847,24200.0
2005-12-06 13:00:00,71.87,71.96,71.85,71.92,23700.0,62.0847,62.1625,62.0674,62.1279,23700.0
2005-12-06 13:30:00,71.94,72.0,71.89,71.98,31300.0,62.1452,62.197,62.102,62.1797,31300.0
2005-12-06 14:00:00,71.98,71.98,71.85,71.89,40800.0,62.1797,62.1797,62.0674,62.102,40800.0
2005-12-06 14:30:00,71.91,71.92,71.82,71.89,76100.0,62.1193,62.1279,62.0415,62.102,76100.0
2005-12-06 15:00:00,71.91,71.92,71.41,71.52,55900.0,62.1193,62.1279,61.6873,61.7824,55900.0
2005-12-06 15:30:00,71.5,71.56,71.21,71.32,73000.0,61.7651,61.8169,61.5146,61.6096,73000.0
2005-12-06 16:00:00,71.3,71.4,71.3,71.4,16200.0,61.5923,61.6787,61.5923,61.6787,16200.0
2005-12-07 09:30:00,71.32,71.4,70.97,71.22,66800.0,61.6096,61.6787,61.3072,61.5232,66800.0
2005-12-07 10:00:00,71.18,71.35,71.17,71.32,22700.0,61.4887,61.6355,61.48,61.6096,22700.0
2005-12-07 10:30:00,71.33,71.39,70.95,70.95,39300.0,61.6182,61.6701,61.29,61.29,39300.0
2005-12-07 11:00:00,70.87,70.95,70.82,70.9,66800.0,61.2209,61.29,61.1777,61.2468,66800.0
2005-12-07 11:30:00,70.9,71.05,70.9,70.99,17500.0,61.2468,61.3764,61.2468,61.3245,17500.0
2005-12-07 12:00:00,70.96,71.07,70.89,71.07,38900.0,61.2986,61.3936,61.2381,61.3936,38900.0
2005-12-07 12:30:00,71.03,71.15,70.98,71.08,23900.0,61.3591,61.4627,61.3159,61.4023,23900.0
2005-12-07 13:00:00,71.11,71.14,70.79,70.82,36700.0,61.4282,61.4541,61.1518,61.1777,36700.0
2005-12-07 13:30:00,70.8,70.83,70.7,70.7,65100.0,61.1604,61.1863,61.074,61.074,65100.0
2005-12-07 14:00:00,70.69,70.81,70.6,70.69,48500.0,61.0654,61.169,60.9876,61.0654,48500.0
2005-12-07 14:30:00,70.73,70.8,70.61,70.66,10000.0,61.0999,61.1604,60.9963,61.0395,10000.0
2005-12-07 15:00:00,70.65,70.83,70.58,70.82,87200.0,61.0308,61.1863,60.9703,61.1777,87200.0
2005-12-07 15:30:00,70.82,70.94,70.74,70.89,189300.0,61.1777,61.2813,61.1086,61.2381,189300.0
2005-12-07 16:00:00,70.92,71.01,70.92,71.01,10500.0,61.2641,61.3418,61.2641,61.3418,10500.0
2005-12-08 09:30:00,71.05,71.15,67.65,70.79,85100.0,61.3764,61.4627,58.4393,61.1518,85100.0
2005-12-08 10:00:00,70.78,71.0,70.78,70.95,17100.0,61.1431,61.3332,61.1431,61.29,17100.0
2005-12-08 10:30:00,70.91,71.33,70.91,71.33,28800.0,61.2554,61.6182,61.2554,61.6182,28800.0
2005-12-08 11:00:00,71.32,71.61,71.32,71.6,106600.0,61.6096,61.8601,61.6096,61.8515,106600.0
2005-12-08 11:30:00,71.6,71.7,71.55,71.63,40100.0,61.8515,61.9379,61.8083,61.8774,40100.0
2005-12-08 12:00:00,71.67,71.67,71.55,71.55,39500.0,61.9119,61.9119,61.8083,61.8083,39500.0
2005-12-08 12:30:00,71.54,71.54,71.36,71.42,13800.0,61.7996,61.7996,61.6441,61.696,13800.0
2005-12-08 13:00:00,71.39,71.42,71.13,71.22,24000.0,61.6701,61.696,61.4455,61.5232,24000.0
2005-12-08 13:30:00,71.22,71.3,71.18,71.23,36500.0,61.5232,61.5923,61.4887,61.5318,36500.0
2005-12-08 14:00:00,71.22,71.22,70.6,70.75,85200.0,61.5232,61.5232,60.9876,61.1172,85200.0
2005-12-08 14:30:00,70.71,70.78,70.58,70.73,79300.0,61.0826,61.1431,60.9703,61.0999,79300.0
2005-12-08 15:00:00,70.7,70.87,70.7,70.78,36900.0,61.074,61.2209,61.074,61.1431,36900.0
2005-12-08 15:30:00,70.81,71.13,70.8,71.12,48400.0,61.169,61.4455,61.1604,61.4368,48400.0
2005-12-08 16:00:00,71.08,71.08,71.08,71.08,1400.0,61.4023,61.4023,61.4023,61.4023,1400.0
2005-12-09 09:30:00,71.2,71.37,69.16,71.19,40900.0,61.5059,61.6528,59.7437,61.4973,40900.0
2005-12-09 10:00:00,71.18,71.21,70.81,70.85,28800.0,61.4887,61.5146,61.169,61.2036,28800.0
2005-12-09 10:30:00,70.83,71.02,70.8,71.02,25800.0,61.1863,61.3504,61.1604,61.3504,25800.0
2005-12-09 11:00:00,71.05,71.3,71.05,71.09,101000.0,61.3764,61.5923,61.3764,61.4109,101000.0
2005-12-09 11:30:00,71.12,71.19,70.94,70.95,30900.0,61.4368,61.4973,61.2813,61.29,30900.0
2005-12-09 12:00:00,70.93,71.09,70.9,71.09,15200.0,61.2727,61.4109,61.2468,61.4109,15200.0
2005-12-09 12:30:00,71.13,71.23,71.02,71.22,41400.0,61.4455,61.5318,61.3504,61.5232,41400.0
2005-12-09 13:00:00,71.3,71.38,71.26,71.3,9400.0,61.5923,61.6614,61.5578,61.5923,9400.0
2005-12-09 13:30:00,71.31,71.56,71.31,71.32,33700.0,61.601,61.8169,61.601,61.6096,33700.0
2005-12-09 14:00:00,71.36,71.6,71.36,71.58,42400.0,61.6441,61.8515,61.6441,61.8342,42400.0
2005-12-09 14:30:00,71.61,71.62,71.38,71.48,37900.0,61.8601,61.8687,61.6614,61.7478,37900.0
2005-12-09 15:00:00,71.47,71.51,71.31,71.47,42400.0,61.7392,61.7737,61.601,61.7392,42400.0
2005-12-09 15:30:00,71.46,71.5,71.31,71.43,47200.0,61.7305,61.7651,61.601,61.7046,47200.0
2005-12-09 16:00:00,71.42,71.44,71.41,71.41,5000.0,61.696,61.7133,61.6873,61.6873,5000.0
2005-12-12 09:30:00,71.73,71.85,71.58,71.58,38100.0,61.9638,62.0674,61.8342,61.8342,38100.0
2005-12-12 10:00:00,71.59,71.76,71.56,71.75,115900.0,61.8428,61.9897,61.8169,61.981,115900.0
2005-12-12 10:30:00,71.78,71.79,71.49,71.64,151100.0,62.007,62.0156,61.7564,61.886,151100.0
2005-12-12 11:00:00,71.64,71.81,71.6,71.66,80600.0,61.886,62.0329,61.8515,61.9033,80600.0
2005-12-12 11:30:00,71.65,71.68,71.59,71.64,80900.0,61.8947,61.9206,61.8428,61.886,80900.0
2005-12-12 12:00:00,71.62,71.64,71.48,71.5,95100.0,61.8687,61.886,61.7478,61.7651,95100.0
2005-12-12 12:30:00,71.48,71.48,71.32,71.37,131200.0,61.7478,61.7478,61.6096,61.6528,131200.0
2005-12-12 13:00:00,71.35,71.36,71.17,71.25,56000.0,61.6355,61.6441,61.48,61.5491,56000.0
2005-12-12 13:30:00,71.24,71.31,71.13,71.31,38500.0,61.5405,61.601,61.4455,61.601,38500.0
2005-12-12 14:00:00,71.35,71.53,71.35,71.48,40400.0,61.6355,61.791,61.6355,61.7478,40400.0
2005-12-12 14:30:00,71.47,71.62,71.44,71.56,71400.0,61.7392,61.8687,61.7133,61.8169,71400.0
2005-12-12 15:00:00,71.55,71.68,71.5,71.64,103600.0,61.8083,61.9206,61.7651,61.886,103600.0
2005-12-12 15:30:00,71.67,71.69,71.47,71.52,53600.0,61.9119,61.9292,61.7392,61.7824,53600.0
2005-12-12 16:00:00,71.54,71.62,71.54,71.62,10100.0,61.7996,61.8687,61.7996,61.8687,10100.0
2005-12-13 09:30:00,71.65,72.1,71.35,71.45,144800.0,61.8947,62.2834,61.6355,61.7219,144800.0
2005-12-13 10:00:00,71.48,71.53,71.41,71.44,40300.0,61.7478,61.791,61.6873,61.7133,40300.0
2005-12-13 10:30:00,71.45,71.47,71.37,71.45,120500.0,61.7219,61.7392,61.6528,61.7219,120500.0
2005-12-13 11:00:00,71.45,71.49,71.43,71.46,73800.0,61.7219,61.7564,61.7046,61.7305,73800.0
2005-12-13 11:30:00,71.46,71.53,71.39,71.46,169300.0,61.7305,61.791,61.6701,61.7305,169300.0
2005-12-13 12:00:00,71.49,71.49,71.39,71.39,122600.0,61.7564,61.7564,61.6701,61.6701,122600.0
2005-12-13 12:30:00,71.37,71.4,71.34,71.39,31800.0,61.6528,61.6787,61.6269,61.6701,31800.0
2005-12-13 13:00:00,71.33,71.4,71.25,71.36,8000.0,61.6182,61.6787,61.5491,61.6441,8000.0
2005-12-13 13:30:00,71.38,71.4,71.21,71.21,17200.0,61.6614,61.6787,61.5146,61.5146,17200.0
2005-12-13 14:00:00,71.21,71.91,71.21,71.63,147800.0,61.5146,62.1193,61.5146,61.8774,147800.0
2005-12-13 14:30:00,71.71,71.89,71.51,71.8,158300.0,61.9465,62.102,61.7737,62.0242,158300.0
2005-12-13 15:00:00,71.83,71.83,71.44,71.49,34100.0,62.0502,62.0502,61.7133,61.7564,34100.0
2005-12-13 15:30:00,71.54,71.55,71.35,71.49,76100.0,61.7996,61.8083,61.6355,61.7564,76100.0
2005-12-13 16:00:00,71.47,71.6,71.47,71.58,12400.0,61.7392,61.8515,61.7392,61.8342,12400.0
2005-12-14 09:30:00,71.67,71.77,71.53,71.69,74600.0,61.9119,61.9983,61.791,61.9292,74600.0
2005-12-14 10:00:00,71.66,71.7,71.47,71.54,45100.0,61.9033,61.9379,61.7392,61.7996,45100.0
2005-12-14 10:30:00,71.52,71.7,71.4,71.48,196600.0,61.7824,61.9379,61.6787,61.7478,196600.0
2005-12-14 11:00:00,71.41,71.41,71.09,71.24,108700.0,61.6873,61.6873,61.4109,61.5405,108700.0
2005-12-14 11:30:00,71.27,71.42,71.19,71.31,255300.0,61.5664,61.696,61.4973,61.601,255300.0
2005-12-14 12:00:00,71.3,71.41,71.28,71.32,130700.0,61.5923,61.6873,61.575,61.6096,130700.0
2005-12-14 12:30:00,71.33,71.5,71.31,71.49,124400.0,61.6182,61.7651,61.601,61.7564,124400.0
2005-12-14 13:00:00,71.53,71.58,71.45,71.57,90100.0,61.791,61.8342,61.7219,61.8256,90100.0
2005-12-14 13:30:00,71.58,71.95,71.54,71.85,78900.0,61.8342,62.1538,61.7996,62.0674,78900.0
2005-12-14 14:00:00,71.82,71.87,71.75,71.77,45000.0,62.0415,62.0847,61.981,61.9983,45000.0
2005-12-14 14:30:00,71.82,71.82,71.42,71.51,75000.0,62.0415,62.0415,61.696,61.7737,75000.0
2005-12-14 15:00:00,71.51,71.61,71.49,71.56,57700.0,61.7737,61.8601,61.7564,61.8169,57700.0
2005-12-14 15:30:00,71.56,71.56,71.42,71.51,128800.0,61.8169,61.8169,61.696,61.7737,128800.0
2005-12-14 16:00:00,71.5,71.56,71.45,71.45,36800.0,61.7651,61.8169,61.7219,61.7219,36800.0
2005-12-15 09:30:00,71.6,71.6,71.11,71.15,213300.0,61.8515,61.8515,61.4282,61.4627,213300.0
2005-12-15 10:00:00,71.11,71.2,70.5,70.84,182500.0,61.4282,61.5059,60.9012,61.1949,182500.0
2005-12-15 10:30:00,70.86,70.88,70.76,70.86,233700.0,61.2122,61.2295,61.1258,61.2122,233700.0
2005-12-15 11:00:00,70.83,71.03,70.7,70.96,76700.0,61.1863,61.3591,61.074,61.2986,76700.0
2005-12-15 11:30:00,70.91,71.08,70.88,71.08,125200.0,61.2554,61.4023,61.2295,61.4023,125200.0
2005-12-15 12:00:00,71.08,71.13,70.98,70.99,39900.0,61.4023,61.4455,61.3159,61.3245,39900.0
2005-12-15 12:30:00,70.98,71.11,70.89,70.94,40500.0,61.3159,61.4282,61.2381,61.2813,40500.0
2005-12-15 13:00:00,70.93,70.93,70.69,70.77,225900.0,61.2727,61.2727,61.0654,61.1345,225900.0
2005-12-15 13:30:00,70.77,70.99,70.76,70.99,102500.0,61.1345,61.3245,61.1258,61.3245,102500.0
2005-12-15 14:00:00,70.94,70.97,70.82,70.82,66800.0,61.2813,61.3072,61.1777,61.1777,66800.0
2005-12-15 14:30:00,70.82,70.84,70.66,70.8,37800.0,61.1777,61.1949,61.0395,61.1604,37800.0
2005-12-15 15:00:00,70.79,70.87,70.69,70.77,175600.0,61.1518,61.2209,61.0654,61.1345,175600.0
2005-12-15 15:30:00,70.79,70.97,70.78,70.97,246400.0,61.1518,61.3072,61.1431,61.3072,246400.0
2005-12-15 16:00:00,70.93,71.0,70.93,70.99,43200.0,61.2727,61.3332,61.2727,61.3245,43200.0
2005-12-16 09:30:00,71.25,71.35,71.0,71.04,66200.0,61.5491,61.6355,61.3332,61.3677,66200.0
2005-12-16 10:00:00,70.98,71.03,70.87,70.95,38500.0,61.3159,61.3591,61.2209,61.29,38500.0
2005-12-16 10:30:00,70.95,71.08,70.94,71.08,37900.0,61.29,61.4023,61.2813,61.4023,37900.0
2005-12-16 11:00:00,71.05,71.22,71.05,71.16,40700.0,61.3764,61.5232,61.3764,61.4714,40700.0
2005-12-16 11:30:00,71.12,71.16,70.97,71.02,43500.0,61.4368,61.4714,61.3072,61.3504,43500.0
2005-12-16 12:00:00,71.01,71.11,71.0,71.04,58600.0,61.3418,61.4282,61.3332,61.3677,58600.0
2005-12-16 12:30:00,71.04,71.08,70.99,71.0,31200.0,61.3677,61.4023,61.3245,61.3332,31200.0
2005-12-16 13:00:00,70.97,71.04,70.87,70.91,57100.0,61.3072,61.3677,61.2209,61.2554,57100.0
2005-12-16 13:30:00,70.92,71.01,70.91,70.98,59900.0,61.2641,61.3418,61.2554,61.3159,59900.0
2005-12-16 14:00:00,70.98,71.02,70.92,70.94,157900.0,61.3159,61.3504,61.2641,61.2813,157900.0
2005-12-16 14:30:00,70.93,70.93,70.71,70.75,130900.0,61.2727,61.2727,61.0826,61.1172,130900.0
2005-12-16 15:00:00,70.73,70.78,70.68,70.78,115100.0,61.0999,61.1431,61.0567,61.1431,115100.0
2005-12-16 15:30:00,70.83,70.92,70.66,70.66,42800.0,61.1863,61.2641,61.0395,61.0395,42800.0
2005-12-16 16:00:00,70.69,70.69,70.65,70.65,12000.0,61.0654,61.0654,61.0308,61.0308,12000.0
2005-12-19 09:30:00,70.6,70.82,70.24,70.3,152700.0,60.9876,61.1777,60.6766,60.7285,152700.0
2005-12-19 10:00:00,70.31,70.47,70.28,70.37,74900.0,60.7371,60.8753,60.7112,60.7889,74900.0
2005-12-19 10:30:00,70.34,70.42,70.17,70.24,72000.0,60.763,60.8321,60.6162,60.6766,72000.0
2005-12-19 11:00:00,70.25,70.36,70.25,70.35,113700.0,60.6853,60.7803,60.6853,60.7717,113700.0
2005-12-19 11:30:00,70.38,70.4,70.26,70.27,120200.0,60.7976,60.8149,60.6939,60.7026,120200.0
2005-12-19 12:00:00,70.29,70.33,70.28,70.29,19400.0,60.7198,60.7544,60.7112,60.7198,19400.0
2005-12-19 12:30:00,70.31,70.33,70.23,70.31,82300.0,60.7371,60.7544,60.668,60.7371,82300.0
2005-12-19 13:00:00,70.29,70.29,70.07,70.12,175100.0,60.7198,60.7198,60.5298,60.573,175100.0
2005-12-19 13:30:00,70.13,70.13,69.83,69.9,142100.0,60.5816,60.5816,60.3225,60.3829,142100.0
2005-12-19 14:00:00,69.86,69.86,69.7,69.76,187800.0,60.3484,60.3484,60.2102,60.262,187800.0
2005-12-19 14:30:00,69.74,69.85,69.74,69.79,132100.0,60.2447,60.3397,60.2447,60.2879,132100.0
2005-12-19 15:00:00,69.78,69.78,69.62,69.64,255300.0,60.2793,60.2793,60.1411,60.1583,255300.0
2005-12-19 15:30:00,69.64,69.67,69.5,69.52,147200.0,60.1583,60.1842,60.0374,60.0547,147200.0
2005-12-19 16:00:00,69.61,69.65,69.61,69.65,900.0,60.1324,60.167,60.1324,60.167,900.0
2005-12-20 09:30:00,69.61,69.75,69.4,69.56,111300.0,60.1324,60.2534,59.951,60.0892,111300.0
2005-12-20 10:00:00,69.56,69.56,69.14,69.2,223800.0,60.0892,60.0892,59.7264,59.7782,223800.0
2005-12-20 10:30:00,69.2,69.49,69.18,69.49,249100.0,59.7782,60.0288,59.761,60.0288,249100.0
2005-12-20 11:00:00,69.48,69.64,69.47,69.63,121200.0,60.0201,60.1583,60.0115,60.1497,121200.0
2005-12-20 11:30:00,69.63,69.77,69.61,69.66,97200.0,60.1497,60.2706,60.1324,60.1756,97200.0
2005-12-20 12:00:00,69.65,70.16,69.64,70.1,67200.0,60.167,60.6075,60.1583,60.5557,67200.0
2005-12-20 12:30:00,70.09,70.14,69.99,70.14,37700.0,60.5471,60.5903,60.4607,60.5903,37700.0
2005-12-20 13:00:00,70.12,70.12,70.04,70.08,52900.0,60.573,60.573,60.5039,60.5384,52900.0
2005-12-20 13:30:00,70.12,70.14,69.91,70.01,21900.0,60.573,60.5903,60.3916,60.478,21900.0
2005-12-20 14:00:00,69.98,70.04,69.83,70.01,68800.0,60.452,60.5039,60.3225,60.478,68800.0
2005-12-20 14:30:00,69.95,70.08,69.91,69.93,75300.0,60.4261,60.5384,60.3916,60.4088,75300.0
2005-12-20 15:00:00,69.92,69.92,69.59,69.61,127600.0,60.4002,60.4002,60.1151,60.1324,127600.0
2005-12-20 15:30:00,69.61,69.67,69.56,69.63,102300.0,60.1324,60.1842,60.0892,60.1497,102300.0
2005-12-20 16:00:00,69.57,69.73,69.57,69.73,51000.0,60.0979,60.2361,60.0979,60.2361,51000.0
2005-12-21 09:30:00,69.8,70.52,69.16,70.36,221800.0,60.2965,60.9185,59.7437,60.7803,221800.0
2005-12-21 10:00:00,70.37,70.71,70.37,70.66,154000.0,60.7889,61.0826,60.7889,61.0395,154000.0
2005-12-21 10:30:00,70.67,70.75,70.49,70.57,139000.0,61.0481,61.1172,60.8926,60.9617,139000.0
2005-12-21 11:00:00,70.59,70.7,70.5,70.62,59900.0,60.979,61.074,60.9012,61.0049,59900.0
2005-12-21 11:30:00,70.62,70.69,70.53,70.63,106000.0,61.0049,61.0654,60.9272,61.0135,106000.0
2005-12-21 12:00:00,70.62,70.73,70.62,70.72,42900.0,61.0049,61.0999,61.0049,61.0913,42900.0
2005-12-21 12:30:00,70.71,70.84,70.62,70.62,65100.0,61.0826,61.1949,61.0049,61.0049,65100.0
2005-12-21 13:00:00,70.78,70.81,70.42,70.43,65700.0,61.1431,61.169,60.8321,60.8408,65700.0
2005-12-21 13:30:00,70.46,70.5,70.31,70.43,73800.0,60.8667,60.9012,60.7371,60.8408,73800.0
2005-12-21 14:00:00,70.42,70.63,70.36,70.57,63800.0,60.8321,61.0135,60.7803,60.9617,63800.0
2005-12-21 14:30:00,70.57,70.6,70.25,70.31,198100.0,60.9617,60.9876,60.6853,60.7371,198100.0
2005-12-21 15:00:00,70.28,70.45,70.19,70.39,281900.0,60.7112,60.858,60.6334,60.8062,281900.0
2005-12-21 15:30:00,70.38,70.68,70.34,70.65,286200.0,60.7976,61.0567,60.763,61.0308,286200.0
2005-12-21 16:00:00,70.66,70.7,70.63,70.7,5200.0,61.0395,61.074,61.0135,61.074,5200.0
2005-12-22 09:30:00,70.85,70.97,70.71,70.77,92100.0,61.274,61.3778,61.1529,61.2048,92100.0
2005-12-22 10:00:00,70.8,70.86,70.58,70.7,93000.0,61.2308,61.2827,61.0405,61.1443,93000.0
2005-12-22 10:30:00,70.66,70.71,70.52,70.64,192200.0,61.1097,61.1529,60.9886,61.0924,192200.0
2005-12-22 11:00:00,70.63,70.8,70.56,70.8,41400.0,61.0838,61.2308,61.0232,61.2308,41400.0
2005-12-22 11:30:00,70.84,70.85,70.78,70.85,26900.0,61.2654,61.274,61.2135,61.274,26900.0
2005-12-22 12:00:00,70.86,70.86,70.71,70.78,39300.0,61.2827,61.2827,61.1529,61.2135,39300.0
2005-12-22 12:30:00,70.77,70.82,70.71,70.8,62900.0,61.2048,61.2481,61.1529,61.2308,62900.0
2005-12-22 13:00:00,70.84,70.84,70.63,70.64,15700.0,61.2654,61.2654,61.0838,61.0924,15700.0
2005-12-22 13:30:00,70.66,70.88,70.66,70.86,44300.0,61.1097,61.3,61.1097,61.2827,44300.0
2005-12-22 14:00:00,70.88,70.93,70.83,70.83,14100.0,61.3,61.3432,61.2567,61.2567,14100.0
2005-12-22 14:30:00,70.86,70.93,70.8,70.89,35200.0,61.2827,61.3432,61.2308,61.3086,35200.0
2005-12-22 15:00:00,70.93,70.94,70.77,70.91,36300.0,61.3432,61.3519,61.2048,61.3259,36300.0
2005-12-22 15:30:00,70.92,71.07,70.91,71.07,46500.0,61.3346,61.4643,61.3259,61.4643,46500.0
2005-12-22 16:00:00,71.02,71.08,71.02,71.08,5400.0,61.421,61.4729,61.421,61.4729,5400.0
2005-12-23 09:30:00,71.3,71.4,71.18,71.33,90800.0,61.6632,61.7497,61.5594,61.6891,90800.0
2005-12-23 10:00:00,71.34,71.34,71.12,71.16,107700.0,61.6978,61.6978,61.5075,61.5421,107700.0
2005-12-23 10:30:00,71.15,71.18,71.06,71.06,166000.0,61.5335,61.5594,61.4556,61.4556,166000.0
2005-12-23 11:00:00,71.07,71.16,71.07,71.13,224700.0,61.4643,61.5421,61.4643,61.5162,224700.0
2005-12-23 11:30:00,71.13,71.19,71.08,71.18,76100.0,61.5162,61.5681,61.4729,61.5594,76100.0
2005-12-23 12:00:00,71.19,71.19,71.09,71.11,46300.0,61.5681,61.5681,61.4816,61.4989,46300.0
2005-12-23 12:30:00,71.08,71.19,71.08,71.19,6000.0,61.4729,61.5681,61.4729,61.5681,6000.0
2005-12-23 13:00:00,71.22,71.23,71.16,71.19,30200.0,61.594,61.6027,61.5421,61.5681,30200.0
2005-12-23 13:30:00,71.19,71.25,71.16,71.21,116600.0,61.5681,61.62,61.5421,61.5854,116600.0
2005-12-23 14:00:00,71.21,71.23,71.13,71.17,52000.0,61.5854,61.6027,61.5162,61.5508,52000.0
2005-12-23 14:30:00,71.19,71.21,71.15,71.2,10000.0,61.5681,61.5854,61.5335,61.5767,10000.0
2005-12-23 15:00:00,71.19,71.22,71.18,71.2,13200.0,61.5681,61.594,61.5594,61.5767,13200.0
2005-12-23 15:30:00,71.19,71.3,71.19,71.3,69800.0,61.5681,61.6632,61.5681,61.6632,69800.0
2005-12-23 16:00:00,71.36,71.36,71.13,71.31,19400.0,61.7151,61.7151,61.5162,61.6718,19400.0
2005-12-27 09:30:00,71.5,71.59,71.3,71.3,46700.0,61.8362,61.914,61.6632,61.6632,46700.0
2005-12-27 10:00:00,71.27,71.27,71.0,71.05,42900.0,61.6372,61.6372,61.4037,61.447,42900.0
2005-12-27 10:30:00,71.03,71.17,71.0,71.0,155700.0,61.4297,61.5508,61.4037,61.4037,155700.0
2005-12-27 11:00:00,70.93,71.05,70.81,70.82,95300.0,61.3432,61.447,61.2394,61.2481,95300.0
2005-12-27 11:30:00,70.75,70.8,70.51,70.51,263100.0,61.1875,61.2308,60.98,60.98,263100.0
2005-12-27 12:00:00,70.45,70.47,70.28,70.41,104400.0,60.9281,60.9454,60.7811,60.8935,104400.0
2005-12-27 12:30:00,70.43,70.51,70.31,70.43,384000.0,60.9108,60.98,60.807,60.9108,384000.0
2005-12-27 13:00:00,70.42,70.47,70.25,70.3,59300.0,60.9021,60.9454,60.7551,60.7984,59300.0
2005-12-27 13:30:00,70.27,70.27,70.15,70.21,79300.0,60.7724,60.7724,60.6686,60.7205,79300.0
2005-12-27 14:00:00,70.24,70.39,70.24,70.38,9100.0,60.7465,60.8762,60.7465,60.8675,9100.0
2005-12-27 14:30:00,70.47,70.47,70.28,70.33,56500.0,60.9454,60.9454,60.7811,60.8243,56500.0
2005-12-27 15:00:00,70.28,70.38,70.24,70.37,54100.0,60.7811,60.8675,60.7465,60.8589,54100.0
2005-12-27 15:30:00,70.39,70.39,70.1,70.19,149200.0,60.8762,60.8762,60.6254,60.7032,149200.0
2005-12-27 16:00:00,70.26,70.26,70.25,70.25,3300.0,60.7638,60.7638,60.7551,60.7551,3300.0
2005-12-28 09:30:00,70.46,70.46,69.29,70.27,51700.0,60.9367,60.9367,59.9249,60.7724,51700.0
2005-12-28 10:00:00,70.27,70.4,70.11,70.11,79000.0,60.7724,60.8848,60.634,60.634,79000.0
2005-12-28 10:30:00,70.15,70.19,69.89,69.97,82700.0,60.6686,60.7032,60.4438,60.513,82700.0
2005-12-28 11:00:00,69.93,70.14,69.93,70.14,90500.0,60.4784,60.66,60.4784,60.66,90500.0
2005-12-28 11:30:00,70.15,70.22,70.09,70.16,39900.0,60.6686,60.7292,60.6167,60.6773,39900.0
2005-12-28 12:00:00,70.17,70.19,70.09,70.15,15400.0,60.6859,60.7032,60.6167,60.6686,15400.0
2005-12-28 12:30:00,70.15,70.19,70.08,70.15,20400.0,60.6686,60.7032,60.6081,60.6686,20400.0
2005-12-28 13:00:00,70.15,70.25,70.12,70.18,19800.0,60.6686,60.7551,60.6427,60.6946,19800.0
2005-12-28 13:30:00,70.19,70.42,70.17,70.36,32400.0,60.7032,60.9021,60.6859,60.8502,32400.0
2005-12-28 14:00:00,70.39,70.59,70.36,70.54,62500.0,60.8762,61.0492,60.8502,61.0059,62500.0
2005-12-28 14:30:00,70.58,70.6,70.46,70.54,30900.0,61.0405,61.0578,60.9367,61.0059,30900.0
2005-12-28 15:00:00,70.53,70.73,70.46,70.69,91000.0,60.9973,61.1702,60.9367,61.1356,91000.0
2005-12-28 15:30:00,70.69,70.7,70.5,70.5,86600.0,61.1356,61.1443,60.9713,60.9713,86600.0
2005-12-28 16:00:00,70.49,70.54,70.45,70.45,7000.0,60.9627,61.0059,60.9281,60.9281,7000.0
2005-12-29 09:30:00,70.56,70.6,70.31,70.39,116600.0,61.0232,61.0578,60.807,60.8762,116600.0
2005-12-29 10:00:00,70.39,70.49,70.28,70.49,215100.0,60.8762,60.9627,60.7811,60.9627,215100.0
2005-12-29 10:30:00,70.49,70.51,70.34,70.43,213400.0,60.9627,60.98,60.8329,60.9108,213400.0
2005-12-29 11:00:00,70.43,70.61,70.42,70.58,192600.0,60.9108,61.0665,60.9021,61.0405,192600.0
2005-12-29 11:30:00,70.58,70.65,70.53,70.59,47300.0,61.0405,61.101,60.9973,61.0492,47300.0
2005-12-29 12:00:00,70.56,70.56,70.45,70.49,51300.0,61.0232,61.0232,60.9281,60.9627,51300.0
2005-12-29 12:30:00,70.51,70.73,70.49,70.7,132300.0,60.98,61.1702,60.9627,61.1443,132300.0
2005-12-29 13:00:00,70.72,70.75,70.63,70.65,47200.0,61.1616,61.1875,61.0838,61.101,47200.0
2005-12-29 13:30:00,70.67,70.68,70.61,70.65,29000.0,61.1183,61.127,61.0665,61.101,29000.0
2005-12-29 14:00:00,70.65,70.8,70.64,70.78,39500.0,61.101,61.2308,61.0924,61.2135,39500.0
2005-12-29 14:30:00,70.78,70.81,70.7,70.74,48000.0,61.2135,61.2394,61.1443,61.1789,48000.0
2005-12-29 15:00:00,70.75,70.75,70.37,70.45,177500.0,61.1875,61.1875,60.8589,60.9281,177500.0
2005-12-29 15:30:00,70.44,70.45,70.23,70.28,193300.0,60.9194,60.9281,60.7378,60.7811,193300.0
2005-12-29 16:00:00,70.27,70.29,70.2,70.2,112000.0,60.7724,60.7897,60.7119,60.7119,112000.0
2005-12-30 09:30:00,69.65,69.79,69.46,69.77,114900.0,60.2362,60.3573,60.0719,60.34,114900.0
2005-12-30 10:00:00,69.75,69.75,69.55,69.63,86400.0,60.3227,60.3227,60.1497,60.2189,86400.0
2005-12-30 10:30:00,69.61,69.72,69.54,69.59,40300.0,60.2016,60.2967,60.1411,60.1843,40300.0
2005-12-30 11:00:00,69.6,69.75,69.56,69.65,92100.0,60.193,60.3227,60.1584,60.2362,92100.0
2005-12-30 11:30:00,69.69,69.75,69.65,69.71,40600.0,60.2708,60.3227,60.2362,60.2881,40600.0
2005-12-30 12:00:00,69.69,69.76,69.67,69.75,28000.0,60.2708,60.3313,60.2535,60.3227,28000.0
2005-12-30 12:30:00,69.72,69.79,69.67,69.7,27200.0,60.2967,60.3573,60.2535,60.2794,27200.0
2005-12-30 13:00:00,69.7,69.81,69.65,69.68,31900.0,60.2794,60.3746,60.2362,60.2622,31900.0
2005-12-30 13:30:00,69.69,69.9,69.68,69.8,83700.0,60.2708,60.4524,60.2622,60.3659,83700.0
2005-12-30 14:00:00,69.84,69.96,69.78,69.78,101700.0,60.4005,60.5043,60.3486,60.3486,101700.0
2005-12-30 14:30:00,69.79,69.91,69.73,69.88,52200.0,60.3573,60.4611,60.3054,60.4351,52200.0
2005-12-30 15:00:00,69.84,69.93,69.75,69.9,192500.0,60.4005,60.4784,60.3227,60.4524,192500.0
2005-12-30 15:30:00,69.86,70.0,69.62,69.65,296900.0,60.4178,60.5389,60.2103,60.2362,296900.0
2005-12-30 16:00:00,69.62,69.68,69.6,69.62,38900.0,60.2103,60.2622,60.193,60.2103,38900.0
2006-01-03 09:30:00,70.33,71.61,69.97,70.18,140300.0,60.8243,61.9313,60.513,60.6946,140300.0
2006-01-03 10:00:00,70.16,70.24,69.29,69.29,181900.0,60.6773,60.7465,59.9249,59.9249,181900.0
2006-01-03 10:30:00,69.3,69.4,69.04,69.37,188900.0,59.9335,60.02,59.7087,59.9941,188900.0
2006-01-03 11:00:00,69.37,70.6,69.36,69.45,67900.0,59.9941,61.0578,59.9854,60.0632,67900.0
2006-01-03 11:30:00,69.47,69.75,69.47,69.72,55100.0,60.0805,60.3227,60.0805,60.2967,55100.0
2006-01-03 12:00:00,69.75,69.85,69.69,69.76,41600.0,60.3227,60.4092,60.2708,60.3313,41600.0
2006-01-03 12:30:00,69.72,69.8,69.65,69.74,39700.0,60.2967,60.3659,60.2362,60.314,39700.0
2006-01-03 13:00:00,69.75,69.79,69.58,69.67,17400.0,60.3227,60.3573,60.1757,60.2535,17400.0
2006-01-03 13:30:00,69.61,69.88,69.58,69.83,15900.0,60.2016,60.4351,60.1757,60.3919,15900.0
2006-01-03 14:00:00,69.78,70.36,69.78,70.32,103400.0,60.3486,60.8502,60.3486,60.8157,103400.0
2006-01-03 14:30:00,70.32,70.8,70.31,70.65,172800.0,60.8157,61.2308,60.807,61.101,172800.0
2006-01-03 15:00:00,70.7,71.19,69.07,71.05,299200.0,61.1443,61.5681,59.7346,61.447,299200.0
2006-01-03 15:30:00,71.06,71.2,70.92,70.93,208900.0,61.4556,61.5767,61.3346,61.3432,208900.0
2006-01-03 16:00:00,70.92,71.18,70.16,70.16,101800.0,61.3346,61.5594,60.6773,60.6773,101800.0
2006-01-04 09:30:00,71.2,71.3,70.97,71.01,295100.0,61.5767,61.6632,61.3778,61.4124,295100.0
2006-01-04 10:00:00,71.03,71.35,71.03,71.3,388700.0,61.4297,61.7064,61.4297,61.6632,388700.0
2006-01-04 10:30:00,71.2,71.46,71.1,71.4,135500.0,61.5767,61.8016,61.4902,61.7497,135500.0
2006-01-04 11:00:00,71.44,71.47,71.23,71.37,73700.0,61.7843,61.8102,61.6027,61.7237,73700.0
2006-01-04 11:30:00,71.41,71.69,71.4,71.69,67500.0,61.7583,62.0005,61.7497,62.0005,67500.0
2006-01-04 12:00:00,71.73,71.75,71.6,71.65,43900.0,62.0351,62.0524,61.9226,61.9659,43900.0
2006-01-04 12:30:00,71.63,71.7,71.58,71.59,27100.0,61.9486,62.0091,61.9054,61.914,27100.0
2006-01-04 13:00:00,71.58,71.63,71.51,71.63,51700.0,61.9054,61.9486,61.8448,61.9486,51700.0
2006-01-04 13:30:00,71.62,71.65,71.47,71.55,21900.0,61.9399,61.9659,61.8102,61.8794,21900.0
2006-01-04 14:00:00,71.57,71.57,71.24,71.39,31200.0,61.8967,61.8967,61.6113,61.741,31200.0
2006-01-04 14:30:00,71.37,71.62,71.35,71.49,9200.0,61.7237,61.9399,61.7064,61.8275,9200.0
2006-01-04 15:00:00,71.48,71.74,71.45,71.68,24400.0,61.8189,62.0437,61.7929,61.9918,24400.0
2006-01-04 15:30:00,71.66,71.74,71.55,71.7,85000.0,61.9745,62.0437,61.8794,62.0091,85000.0
2006-01-04 16:00:00,71.67,71.67,71.62,71.62,1400.0,61.9832,61.9832,61.9399,61.9399,1400.0
2006-01-05 09:30:00,71.52,71.8,71.52,71.61,43000.0,61.8535,62.0956,61.8535,61.9313,43000.0
2006-01-05 10:00:00,71.58,71.85,71.58,71.76,120000.0,61.9054,62.1389,61.9054,62.061,120000.0
2006-01-05 10:30:00,71.74,71.76,71.43,71.56,81100.0,62.0437,62.061,61.7756,61.8881,81100.0
2006-01-05 11:00:00,71.58,71.9,71.58,71.72,59300.0,61.9054,62.1821,61.9054,62.0264,59300.0
2006-01-05 11:30:00,71.68,71.85,71.66,71.84,25400.0,61.9918,62.1389,61.9745,62.1302,25400.0
2006-01-05 12:00:00,71.85,71.98,71.82,71.87,17400.0,62.1389,62.2513,62.1129,62.1562,17400.0
2006-01-05 12:30:00,71.88,71.97,71.75,71.78,19400.0,62.1648,62.2426,62.0524,62.0783,19400.0
2006-01-05 13:00:00,71.71,71.92,71.71,71.84,44600.0,62.0178,62.1994,62.0178,62.1302,44600.0
2006-01-05 13:30:00,71.87,71.94,71.82,71.87,20800.0,62.1562,62.2167,62.1129,62.1562,20800.0
2006-01-05 14:00:00,71.88,71.99,71.72,71.75,79700.0,62.1648,62.2599,62.0264,62.0524,79700.0
2006-01-05 14:30:00,71.75,71.93,71.74,71.92,72600.0,62.0524,62.208,62.0437,62.1994,72600.0
2006-01-05 15:00:00,71.9,72.04,71.9,72.02,43200.0,62.1821,62.3032,62.1821,62.2859,43200.0
2006-01-05 15:30:00,72.0,72.05,71.95,72.01,250700.0,62.2686,62.3118,62.2253,62.2772,250700.0
2006-01-05 16:00:00,71.97,71.97,71.97,71.97,100.0,62.2426,62.2426,62.2426,62.2426,100.0
2006-01-06 09:30:00,72.45,72.54,72.23,72.33,144300.0,62.6578,62.7356,62.4675,62.554,144300.0
2006-01-06 10:00:00,72.23,72.29,71.98,72.1,151200.0,62.4675,62.5194,62.2513,62.3551,151200.0
2006-01-06 10:30:00,72.08,72.28,72.08,72.24,364900.0,62.3378,62.5107,62.3378,62.4761,364900.0
2006-01-06 11:00:00,72.15,72.4,72.1,72.4,67300.0,62.3983,62.6145,62.3551,62.6145,67300.0
2006-01-06 11:30:00,72.44,72.46,72.38,72.46,58700.0,62.6491,62.6664,62.5972,62.6664,58700.0
2006-01-06 12:00:00,72.45,72.7,72.45,72.67,40800.0,62.6578,62.874,62.6578,62.848,40800.0
2006-01-06 12:30:00,72.65,72.77,72.65,72.65,176600.0,62.8307,62.9345,62.8307,62.8307,176600.0
2006-01-06 13:00:00,72.67,72.78,72.63,72.78,30700.0,62.848,62.9432,62.8134,62.9432,30700.0
2006-01-06 13:30:00,72.77,73.0,72.69,72.94,160800.0,62.9345,63.1334,62.8653,63.0815,160800.0
2006-01-06 14:00:00,72.95,73.03,72.87,72.92,117100.0,63.0902,63.1594,63.021,63.0642,117100.0
2006-01-06 14:30:00,72.94,72.96,72.84,72.95,72700.0,63.0815,63.0988,62.9951,63.0902,72700.0
2006-01-06 15:00:00,72.94,73.06,72.83,72.89,104500.0,63.0815,63.1853,62.9864,63.0383,104500.0
2006-01-06 15:30:00,72.89,72.91,72.8,72.9,239000.0,63.0383,63.0556,62.9605,63.0469,239000.0
2006-01-06 16:00:00,72.94,72.94,72.88,72.89,5700.0,63.0815,63.0815,63.0296,63.0383,5700.0
2006-01-09 09:30:00,73.05,73.28,72.91,73.22,48200.0,63.1767,63.3756,63.0556,63.3237,48200.0
2006-01-09 10:00:00,73.18,73.34,73.13,73.31,133900.0,63.2891,63.4275,63.2459,63.4015,133900.0
2006-01-09 10:30:00,73.31,73.4,73.26,73.28,23900.0,63.4015,63.4794,63.3583,63.3756,23900.0
2006-01-09 11:00:00,73.28,73.45,73.23,73.45,50100.0,63.3756,63.5226,63.3323,63.5226,50100.0
2006-01-09 11:30:00,73.42,73.55,73.42,73.55,122500.0,63.4967,63.6091,63.4967,63.6091,122500.0
2006-01-09 12:00:00,73.57,73.63,73.53,73.6,45300.0,63.6264,63.6783,63.5918,63.6523,45300.0
2006-01-09 12:30:00,73.57,73.66,73.56,73.65,42800.0,63.6264,63.7042,63.6177,63.6956,42800.0
2006-01-09 13:00:00,73.69,73.69,73.56,73.64,26200.0,63.7302,63.7302,63.6177,63.6869,26200.0
2006-01-09 13:30:00,73.64,73.89,73.63,73.83,47200.0,63.6869,63.9031,63.6783,63.8512,47200.0
2006-01-09 14:00:00,73.81,73.85,73.69,73.7,48300.0,63.8339,63.8685,63.7302,63.7388,48300.0
2006-01-09 14:30:00,73.69,73.72,73.45,73.5,171700.0,63.7302,63.7561,63.5226,63.5658,171700.0
2006-01-09 15:00:00,73.51,73.56,73.37,73.45,97300.0,63.5745,63.6177,63.4534,63.5226,97300.0
2006-01-09 15:30:00,73.46,73.67,73.43,73.56,202700.0,63.5313,63.7129,63.5053,63.6177,202700.0
2006-01-09 16:00:00,73.58,73.6,73.52,73.56,11200.0,63.635,63.6523,63.5831,63.6177,11200.0
2006-01-10 09:30:00,73.15,73.38,73.05,73.38,140600.0,63.2632,63.4621,63.1767,63.4621,140600.0
2006-01-10 10:00:00,73.38,73.67,73.37,73.62,51800.0,63.4621,63.7129,63.4534,63.6696,51800.0
2006-01-10 10:30:00,73.59,73.81,73.56,73.57,96400.0,63.6437,63.8339,63.6177,63.6264,96400.0
2006-01-10 11:00:00,73.58,73.6,73.4,73.6,176600.0,63.635,63.6523,63.4794,63.6523,176600.0
2006-01-10 11:30:00,73.62,73.84,73.6,73.76,195400.0,63.6696,63.8599,63.6523,63.7907,195400.0
2006-01-10 12:00:00,73.83,74.0,73.83,73.86,23000.0,63.8512,63.9983,63.8512,63.8772,23000.0
2006-01-10 12:30:00,73.9,73.9,73.78,73.89,19400.0,63.9118,63.9118,63.808,63.9031,19400.0
2006-01-10 13:00:00,73.89,74.07,73.85,74.0,36300.0,63.9031,64.0588,63.8685,63.9983,36300.0
2006-01-10 13:30:00,74.04,74.04,73.86,73.87,119000.0,64.0329,64.0329,63.8772,63.8858,119000.0
2006-01-10 14:00:00,73.86,73.91,73.72,73.78,69300.0,63.8772,63.9204,63.7561,63.808,69300.0
2006-01-10 14:30:00,73.69,73.95,73.66,73.79,40600.0,63.7302,63.955,63.7042,63.8167,40600.0
2006-01-10 15:00:00,73.82,74.03,73.77,73.97,160800.0,63.8426,64.0242,63.7994,63.9723,160800.0
2006-01-10 15:30:00,74.0,74.11,73.95,73.99,232500.0,63.9983,64.0934,63.955,63.9896,232500.0
2006-01-10 16:00:00,74.02,74.11,74.02,74.11,2300.0,64.0156,64.0934,64.0156,64.0934,2300.0
2006-01-11 09:30:00,74.13,74.2,73.81,73.91,75900.0,64.1107,64.1712,63.8339,63.9204,75900.0
2006-01-11 10:00:00,73.91,74.01,73.83,73.95,37800.0,63.9204,64.0069,63.8512,63.955,37800.0
2006-01-11 10:30:00,73.95,73.98,73.72,73.77,37000.0,63.955,63.981,63.7561,63.7994,37000.0
2006-01-11 11:00:00,73.76,73.96,73.74,73.95,43200.0,63.7907,63.9637,63.7734,63.955,43200.0
2006-01-11 11:30:00,73.91,73.92,73.57,73.58,54000.0,63.9204,63.9291,63.6264,63.635,54000.0
2006-01-11 12:00:00,73.6,73.68,73.54,73.62,64600.0,63.6523,63.7215,63.6004,63.6696,64600.0
2006-01-11 12:30:00,73.62,73.81,73.59,73.81,272800.0,63.6696,63.8339,63.6437,63.8339,272800.0
2006-01-11 13:00:00,73.77,73.78,73.5,73.69,135900.0,63.7994,63.808,63.5658,63.7302,135900.0
2006-01-11 13:30:00,73.78,73.86,73.73,73.79,80300.0,63.808,63.8772,63.7648,63.8167,80300.0
2006-01-11 14:00:00,73.83,74.0,73.79,73.96,205600.0,63.8512,63.9983,63.8167,63.9637,205600.0
2006-01-11 14:30:00,73.96,74.16,73.93,74.14,216200.0,63.9637,64.1366,63.9377,64.1193,216200.0
2006-01-11 15:00:00,74.1,74.1,74.0,74.07,52000.0,64.0848,64.0848,63.9983,64.0588,52000.0
2006-01-11 15:30:00,74.06,74.17,74.04,74.16,74200.0,64.0502,64.1453,64.0329,64.1366,74200.0
2006-01-11 16:00:00,74.13,74.15,74.13,74.15,28600.0,64.1107,64.128,64.1107,64.128,28600.0
2006-01-12 09:30:00,74.0,74.26,74.0,74.16,680200.0,63.9983,64.2231,63.9983,64.1366,680200.0
2006-01-12 10:00:00,74.17,74.2,73.92,74.02,33700.0,64.1453,64.1712,63.9291,64.0156,33700.0
2006-01-12 10:30:00,74.04,74.12,73.9,74.07,64500.0,64.0329,64.102,63.9118,64.0588,64500.0
2006-01-12 11:00:00,74.08,74.14,73.97,74.1,31700.0,64.0675,64.1193,63.9723,64.0848,31700.0
2006-01-12 11:30:00,74.1,74.24,74.09,74.23,13200.0,64.0848,64.2058,64.0761,64.1972,13200.0
2006-01-12 12:00:00,74.21,74.24,74.11,74.19,53200.0,64.1799,64.2058,64.0934,64.1626,53200.0
2006-01-12 12:30:00,74.2,74.3,74.15,74.23,12200.0,64.1712,64.2577,64.128,64.1972,12200.0
2006-01-12 13:00:00,74.26,74.29,74.21,74.22,20800.0,64.2231,64.2491,64.1799,64.1885,20800.0
2006-01-12 13:30:00,74.23,74.25,73.86,73.92,130600.0,64.1972,64.2145,63.8772,63.9291,130600.0
2006-01-12 14:00:00,73.88,73.89,73.59,73.67,72600.0,63.8945,63.9031,63.6437,63.7129,72600.0
2006-01-12 14:30:00,73.64,73.76,73.53,73.62,70400.0,63.6869,63.7907,63.5918,63.6696,70400.0
2006-01-12 15:00:00,73.58,73.75,73.56,73.63,106800.0,63.635,63.7821,63.6177,63.6783,106800.0
2006-01-12 15:30:00,73.6,73.8,73.6,73.67,165300.0,63.6523,63.8253,63.6523,63.7129,165300.0
2006-01-12 16:00:00,73.68,73.93,73.68,73.93,3000.0,63.7215,63.9377,63.7215,63.9377,3000.0
2006-01-13 09:30:00,73.71,73.99,73.71,73.9,35100.0,63.7475,63.9896,63.7475,63.9118,35100.0
2006-01-13 10:00:00,73.91,73.91,73.54,73.6,49600.0,63.9204,63.9204,63.6004,63.6523,49600.0
2006-01-13 10:30:00,73.5,73.75,73.5,73.7,30100.0,63.5658,63.7821,63.5658,63.7388,30100.0
2006-01-13 11:00:00,73.72,73.85,73.68,73.83,37300.0,63.7561,63.8685,63.7215,63.8512,37300.0
2006-01-13 11:30:00,73.85,73.91,73.79,73.79,54300.0,63.8685,63.9204,63.8167,63.8167,54300.0
2006-01-13 12:00:00,73.81,73.87,73.8,73.84,25300.0,63.8339,63.8858,63.8253,63.8599,25300.0
2006-01-13 12:30:00,73.82,73.82,73.51,73.61,37400.0,63.8426,63.8426,63.5745,63.661,37400.0
2006-01-13 13:00:00,73.58,73.74,73.54,73.66,31000.0,63.635,63.7734,63.6004,63.7042,31000.0
2006-01-13 13:30:00,73.62,73.7,73.51,73.7,102900.0,63.6696,63.7388,63.5745,63.7388,102900.0
2006-01-13 14:00:00,73.72,73.72,73.56,73.68,15900.0,63.7561,63.7561,63.6177,63.7215,15900.0
2006-01-13 14:30:00,73.62,73.91,73.62,73.82,20200.0,63.6696,63.9204,63.6696,63.8426,20200.0
2006-01-13 15:00:00,73.84,73.84,73.72,73.82,129500.0,63.8599,63.8599,63.7561,63.8426,129500.0
2006-01-13 15:30:00,73.82,73.88,73.75,73.8,193800.0,63.8426,63.8945,63.7821,63.8253,193800.0
2006-01-13 16:00:00,73.83,73.86,73.79,73.83,1000.0,63.8512,63.8772,63.8167,63.8512,1000.0
2006-01-17 09:30:00,73.38,73.42,73.22,73.38,209900.0,63.4621,63.4967,63.3237,63.4621,209900.0
2006-01-17 10:00:00,73.32,73.43,73.19,73.37,221200.0,63.4102,63.5053,63.2977,63.4534,221200.0
2006-01-17 10:30:00,73.4,73.4,73.19,73.29,14600.0,63.4794,63.4794,63.2977,63.3842,14600.0
2006-01-17 11:00:00,73.38,73.47,73.33,73.4,27400.0,63.4621,63.5399,63.4188,63.4794,27400.0
2006-01-17 11:30:00,73.38,73.41,73.33,73.34,22000.0,63.4621,63.488,63.4188,63.4275,22000.0
2006-01-17 12:00:00,73.35,73.38,73.13,73.13,34900.0,63.4361,63.4621,63.2459,63.2459,34900.0
2006-01-17 12:30:00,73.1,73.13,73.06,73.13,25500.0,63.2199,63.2459,63.1853,63.2459,25500.0
2006-01-17 13:00:00,73.11,73.11,72.93,73.05,123300.0,63.2286,63.2286,63.0729,63.1767,123300.0
2006-01-17 13:30:00,73.03,73.17,72.99,73.12,61200.0,63.1594,63.2804,63.1248,63.2372,61200.0
2006-01-17 14:00:00,73.18,73.3,73.12,73.12,47000.0,63.2891,63.3929,63.2372,63.2372,47000.0
2006-01-17 14:30:00,73.11,73.25,73.02,73.25,30800.0,63.2286,63.3496,63.1507,63.3496,30800.0
2006-01-17 15:00:00,73.23,73.34,73.19,73.28,77200.0,63.3323,63.4275,63.2977,63.3756,77200.0
2006-01-17 15:30:00,73.26,73.34,73.21,73.33,270100.0,63.3583,63.4275,63.315,63.4188,270100.0
2006-01-17 16:00:00,73.33,73.46,73.29,73.46,5100.0,63.4188,63.5313,63.3842,63.5313,5100.0
2006-01-18 09:30:00,72.75,73.05,72.65,72.86,168800.0,62.9172,63.1767,62.8307,63.0123,168800.0
2006-01-18 10:00:00,72.87,73.32,72.84,73.25,115700.0,63.021,63.4102,62.9951,63.3496,115700.0
2006-01-18 10:30:00,73.24,73.26,73.1,73.16,162300.0,63.341,63.3583,63.2199,63.2718,162300.0
2006-01-18 11:00:00,73.18,73.22,73.05,73.16,109800.0,63.2891,63.3237,63.1767,63.2718,109800.0
2006-01-18 11:30:00,73.26,73.26,73.02,73.1,161800.0,63.3583,63.3583,63.1507,63.2199,161800.0
2006-01-18 12:00:00,73.12,73.12,72.95,72.96,66800.0,63.2372,63.2372,63.0902,63.0988,66800.0
2006-01-18 12:30:00,72.97,73.05,72.92,72.99,24300.0,63.1075,63.1767,63.0642,63.1248,24300.0
2006-01-18 13:00:00,73.01,73.06,72.76,72.76,12100.0,63.1421,63.1853,62.9259,62.9259,12100.0
2006-01-18 13:30:00,72.75,72.92,72.75,72.9,25300.0,62.9172,63.0642,62.9172,63.0469,25300.0
2006-01-18 14:00:00,72.95,73.15,72.94,73.13,18700.0,63.0902,63.2632,63.0815,63.2459,18700.0
2006-01-18 14:30:00,73.16,73.23,72.97,72.97,91900.0,63.2718,63.3323,63.1075,63.1075,91900.0
2006-01-18 15:00:00,73.02,73.31,72.9,73.29,336200.0,63.1507,63.4015,63.0469,63.3842,336200.0
2006-01-18 15:30:00,73.37,73.4,73.23,73.23,107600.0,63.4534,63.4794,63.3323,63.3323,107600.0
2006-01-18 16:00:00,73.21,73.29,73.18,73.2,14100.0,63.315,63.3842,63.2891,63.3064,14100.0
2006-01-19 09:30:00,73.43,73.81,73.4,73.75,83200.0,63.5053,63.8339,63.4794,63.7821,83200.0
2006-01-19 10:00:00,73.79,73.89,73.67,73.81,40300.0,63.8167,63.9031,63.7129,63.8339,40300.0
2006-01-19 10:30:00,73.83,74.04,73.78,73.86,95100.0,63.8512,64.0329,63.808,63.8772,95100.0
2006-01-19 11:00:00,73.88,73.92,73.82,73.92,44000.0,63.8945,63.9291,63.8426,63.9291,44000.0
2006-01-19 11:30:00,73.93,74.15,73.91,74.15,75300.0,63.9377,64.128,63.9204,64.128,75300.0
2006-01-19 12:00:00,74.16,74.37,74.11,74.37,112300.0,64.1366,64.3183,64.0934,64.3183,112300.0
2006-01-19 12:30:00,74.39,74.63,74.3,74.56,130400.0,64.3356,64.5431,64.2577,64.4826,130400.0
2006-01-19 13:00:00,74.56,74.72,74.56,74.58,136700.0,64.4826,64.621,64.4826,64.4999,136700.0
2006-01-19 13:30:00,74.62,74.73,74.61,74.66,30200.0,64.5345,64.6296,64.5258,64.5691,30200.0
2006-01-19 14:00:00,74.66,74.72,74.54,74.56,38400.0,64.5691,64.621,64.4653,64.4826,38400.0
2006-01-19 14:30:00,74.57,74.68,74.48,74.68,48100.0,64.4912,64.5864,64.4134,64.5864,48100.0
2006-01-19 15:00:00,74.65,74.68,74.46,74.65,66400.0,64.5604,64.5864,64.3961,64.5604,66400.0
2006-01-19 15:30:00,74.65,74.71,74.52,74.63,222000.0,64.5604,64.6123,64.448,64.5431,222000.0
2006-01-19 16:00:00,74.58,74.58,74.48,74.58,51000.0,64.4999,64.4999,64.4134,64.4999,51000.0
2006-01-20 09:30:00,74.65,74.75,74.52,74.54,47500.0,64.5604,64.6469,64.448,64.4653,47500.0
2006-01-20 10:00:00,74.54,74.56,74.32,74.4,172800.0,64.4653,64.4826,64.275,64.3442,172800.0
2006-01-20 10:30:00,74.37,74.38,74.1,74.15,131400.0,64.3183,64.3269,64.0848,64.128,131400.0
2006-01-20 11:00:00,74.13,74.2,74.03,74.2,47900.0,64.1107,64.1712,64.0242,64.1712,47900.0
2006-01-20 11:30:00,74.1,74.14,73.72,73.77,170100.0,64.0848,64.1193,63.7561,63.7994,170100.0
2006-01-20 12:00:00,73.73,73.94,73.7,73.94,54900.0,63.7648,63.9464,63.7388,63.9464,54900.0
2006-01-20 12:30:00,73.9,73.91,73.7,73.77,122500.0,63.9118,63.9204,63.7388,63.7994,122500.0
2006-01-20 13:00:00,73.79,73.79,73.59,73.68,82500.0,63.8167,63.8167,63.6437,63.7215,82500.0
2006-01-20 13:30:00,73.64,73.73,73.43,73.5,31200.0,63.6869,63.7648,63.5053,63.5658,31200.0
2006-01-20 14:00:00,73.42,73.7,73.39,73.7,51800.0,63.4967,63.7388,63.4707,63.7388,51800.0
2006-01-20 14:30:00,73.7,73.72,73.49,73.49,65200.0,63.7388,63.7561,63.5572,63.5572,65200.0
2006-01-20 15:00:00,73.5,73.67,73.43,73.46,116400.0,63.5658,63.7129,63.5053,63.5313,116400.0
2006-01-20 15:30:00,73.41,73.58,73.29,73.52,132500.0,63.488,63.635,63.3842,63.5831,132500.0
2006-01-20 16:00:00,73.55,73.72,73.52,73.69,13400.0,63.6091,63.7561,63.5831,63.7302,13400.0
2006-01-23 09:30:00,73.85,73.85,73.5,73.52,61600.0,63.8685,63.8685,63.5658,63.5831,61600.0
2006-01-23 10:00:00,73.46,73.47,73.34,73.39,101600.0,63.5313,63.5399,63.4275,63.4707,101600.0
2006-01-23 10:30:00,73.4,73.54,73.34,73.54,53000.0,63.4794,63.6004,63.4275,63.6004,53000.0
2006-01-23 11:00:00,73.56,73.65,73.54,73.6,25200.0,63.6177,63.6956,63.6004,63.6523,25200.0
2006-01-23 11:30:00,73.71,73.97,73.71,73.92,118200.0,63.7475,63.9723,63.7475,63.9291,118200.0
2006-01-23 12:00:00,73.94,73.94,73.51,73.61,39300.0,63.9464,63.9464,63.5745,63.661,39300.0
2006-01-23 12:30:00,73.58,73.65,73.51,73.64,25200.0,63.635,63.6956,63.5745,63.6869,25200.0
2006-01-23 13:00:00,73.63,73.82,73.63,73.8,36500.0,63.6783,63.8426,63.6783,63.8253,36500.0
2006-01-23 13:30:00,73.79,73.8,73.5,73.57,37700.0,63.8167,63.8253,63.5658,63.6264,37700.0
2006-01-23 14:00:00,73.51,73.65,73.4,73.58,8400.0,63.5745,63.6956,63.4794,63.635,8400.0
2006-01-23 14:30:00,73.57,73.69,73.44,73.68,83200.0,63.6264,63.7302,63.514,63.7215,83200.0
2006-01-23 15:00:00,73.74,73.76,73.62,73.66,80400.0,63.7734,63.7907,63.6696,63.7042,80400.0
2006-01-23 15:30:00,73.69,73.73,73.49,73.56,197700.0,63.7302,63.7648,63.5572,63.6177,197700.0
2006-01-23 16:00:00,73.54,73.66,73.52,73.66,5100.0,63.6004,63.7042,63.5831,63.7042,5100.0
2006-01-24 09:30:00,73.9,74.35,73.8,74.31,76500.0,63.9118,64.301,63.8253,64.2664,76500.0
2006-01-24 10:00:00,74.31,74.35,74.16,74.16,29100.0,64.2664,64.301,64.1366,64.1366,29100.0
2006-01-24 10:30:00,74.2,74.35,74.14,74.18,49400.0,64.1712,64.301,64.1193,64.1539,49400.0
2006-01-24 11:00:00,74.14,74.2,74.0,74.17,656800.0,64.1193,64.1712,63.9983,64.1453,656800.0
2006-01-24 11:30:00,74.22,74.31,74.13,74.25,112100.0,64.1885,64.2664,64.1107,64.2145,112100.0
2006-01-24 12:00:00,74.31,74.41,74.17,74.21,101200.0,64.2664,64.3529,64.1453,64.1799,101200.0
2006-01-24 12:30:00,74.19,74.35,74.1,74.26,22800.0,64.1626,64.301,64.0848,64.2231,22800.0
2006-01-24 13:00:00,74.29,74.34,74.21,74.32,13500.0,64.2491,64.2923,64.1799,64.275,13500.0
2006-01-24 13:30:00,74.35,74.55,74.25,74.55,19800.0,64.301,64.4739,64.2145,64.4739,19800.0
2006-01-24 14:00:00,74.54,74.76,74.52,74.64,415200.0,64.4653,64.6555,64.448,64.5518,415200.0
2006-01-24 14:30:00,74.66,74.7,74.6,74.6,49700.0,64.5691,64.6037,64.5172,64.5172,49700.0
2006-01-24 15:00:00,74.61,74.8,74.59,74.69,37800.0,64.5258,64.6901,64.5085,64.595,37800.0
2006-01-24 15:30:00,74.72,74.77,74.62,74.7,168400.0,64.621,64.6642,64.5345,64.6037,168400.0
2006-01-24 16:00:00,74.69,74.69,74.6,74.6,2200.0,64.595,64.595,64.5172,64.5172,2200.0
2006-01-25 09:30:00,74.79,75.04,73.58,74.91,200200.0,64.6815,64.8977,63.635,64.7853,200200.0
2006-01-25 10:00:00,74.93,75.01,74.48,74.56,131800.0,64.8026,64.8718,64.4134,64.4826,131800.0
2006-01-25 10:30:00,74.55,74.8,74.52,74.77,51400.0,64.4739,64.6901,64.448,64.6642,51400.0
2006-01-25 11:00:00,74.79,74.9,74.74,74.81,56200.0,64.6815,64.7766,64.6382,64.6988,56200.0
2006-01-25 11:30:00,74.8,74.8,74.47,74.49,32900.0,64.6901,64.6901,64.4047,64.422,32900.0
2006-01-25 12:00:00,74.55,74.59,74.22,74.23,40700.0,64.4739,64.5085,64.1885,64.1972,40700.0
2006-01-25 12:30:00,74.3,74.39,74.23,74.35,42300.0,64.2577,64.3356,64.1972,64.301,42300.0
2006-01-25 13:00:00,74.42,74.48,74.34,74.42,30300.0,64.3615,64.4134,64.2923,64.3615,30300.0
2006-01-25 13:30:00,74.42,74.45,74.26,74.34,18900.0,64.3615,64.3874,64.2231,64.2923,18900.0
2006-01-25 14:00:00,74.28,74.39,74.2,74.35,75500.0,64.2404,64.3356,64.1712,64.301,75500.0
2006-01-25 14:30:00,74.28,74.39,74.12,74.19,97200.0,64.2404,64.3356,64.102,64.1626,97200.0
2006-01-25 15:00:00,74.2,74.29,74.14,74.29,25600.0,64.1712,64.2491,64.1193,64.2491,25600.0
2006-01-25 15:30:00,74.31,74.56,74.24,74.56,35700.0,64.2664,64.4826,64.2058,64.4826,35700.0
2006-01-25 16:00:00,74.56,74.68,74.56,74.68,13400.0,64.4826,64.5864,64.4826,64.5864,13400.0
2006-01-26 09:30:00,74.96,75.14,74.93,75.11,25800.0,64.8285,64.9842,64.8026,64.9582,25800.0
2006-01-26 10:00:00,74.99,75.05,74.84,74.84,20300.0,64.8545,64.9064,64.7247,64.7247,20300.0
2006-01-26 10:30:00,74.87,75.01,74.8,75.01,44500.0,64.7507,64.8718,64.6901,64.8718,44500.0
2006-01-26 11:00:00,74.96,75.06,74.92,75.06,161500.0,64.8285,64.915,64.7939,64.915,161500.0
2006-01-26 11:30:00,75.06,75.41,75.06,75.4,69200.0,64.915,65.2177,64.915,65.209,69200.0
2006-01-26 12:00:00,75.41,75.5,75.39,75.44,121400.0,65.2177,65.2955,65.2004,65.2436,121400.0
2006-01-26 12:30:00,75.41,75.5,75.4,75.44,25700.0,65.2177,65.2955,65.209,65.2436,25700.0
2006-01-26 13:00:00,75.44,75.54,75.38,75.38,126200.0,65.2436,65.3301,65.1917,65.1917,126200.0
2006-01-26 13:30:00,75.38,75.57,75.35,75.57,51500.0,65.1917,65.3561,65.1658,65.3561,51500.0
2006-01-26 14:00:00,75.52,75.72,75.48,75.64,43200.0,65.3128,65.4858,65.2782,65.4166,43200.0
2006-01-26 14:30:00,75.59,75.85,75.59,75.78,88400.0,65.3734,65.5982,65.3734,65.5377,88400.0
2006-01-26 15:00:00,75.7,75.96,75.69,75.96,75300.0,65.4685,65.6934,65.4598,65.6934,75300.0
2006-01-26 15:30:00,75.96,76.04,75.88,76.0,159700.0,65.6934,65.7625,65.6242,65.7279,159700.0
2006-01-26 16:00:00,76.0,76.05,76.0,76.05,7600.0,65.7279,65.7712,65.7279,65.7712,7600.0
2006-01-27 09:30:00,76.1,76.36,75.9,76.29,112800.0,65.8144,66.0393,65.6415,65.9788,112800.0
2006-01-27 10:00:00,76.33,76.93,76.33,76.73,315000.0,66.0133,66.5323,66.0133,66.3593,315000.0
2006-01-27 10:30:00,76.76,76.82,76.65,76.67,60600.0,66.3852,66.4371,66.2901,66.3074,60600.0
2006-01-27 11:00:00,76.69,76.7,76.48,76.66,92200.0,66.3247,66.3333,66.1431,66.2987,92200.0
2006-01-27 11:30:00,76.64,76.66,76.51,76.58,41500.0,66.2814,66.2987,66.169,66.2296,41500.0
2006-01-27 12:00:00,76.58,76.64,76.47,76.51,31900.0,66.2296,66.2814,66.1344,66.169,31900.0
2006-01-27 12:30:00,76.53,76.55,76.4,76.45,47400.0,66.1863,66.2036,66.0739,66.1171,47400.0
2006-01-27 13:00:00,76.5,76.5,76.28,76.29,74800.0,66.1604,66.1604,65.9701,65.9788,74800.0
2006-01-27 13:30:00,76.31,76.31,76.09,76.1,62500.0,65.9961,65.9961,65.8058,65.8144,62500.0
2006-01-27 14:00:00,76.19,76.42,76.17,76.33,96800.0,65.8923,66.0912,65.875,66.0133,96800.0
2006-01-27 14:30:00,76.4,76.4,76.13,76.32,142700.0,66.0739,66.0739,65.8404,66.0047,142700.0
2006-01-27 15:00:00,76.37,76.51,76.29,76.39,52500.0,66.0479,66.169,65.9788,66.0652,52500.0
2006-01-27 15:30:00,76.39,76.49,76.26,76.3,165400.0,66.0652,66.1517,65.9528,65.9874,165400.0
2006-01-27 16:00:00,76.27,76.41,76.26,76.41,31500.0,65.9615,66.0825,65.9528,66.0825,31500.0
2006-01-30 09:30:00,76.35,76.67,76.34,76.46,113900.0,66.0306,66.3074,66.022,66.1258,113900.0
2006-01-30 10:00:00,76.41,76.65,76.41,76.52,34100.0,66.0825,66.2901,66.0825,66.1777,34100.0
2006-01-30 10:30:00,76.46,76.53,76.44,76.51,28400.0,66.1258,66.1863,66.1085,66.169,28400.0
2006-01-30 11:00:00,76.46,76.48,76.35,76.44,10700.0,66.1258,66.1431,66.0306,66.1085,10700.0
2006-01-30 11:30:00,76.45,76.51,76.4,76.43,9800.0,66.1171,66.169,66.0739,66.0998,9800.0
2006-01-30 12:00:00,76.43,76.64,76.4,76.59,77900.0,66.0998,66.2814,66.0739,66.2382,77900.0
2006-01-30 12:30:00,76.66,76.76,76.66,76.71,36100.0,66.2987,66.3852,66.2987,66.342,36100.0
2006-01-30 13:00:00,76.73,76.75,76.56,76.59,19700.0,66.3593,66.3766,66.2123,66.2382,19700.0
2006-01-30 13:30:00,76.58,76.73,76.58,76.64,7500.0,66.2296,66.3593,66.2296,66.2814,7500.0
2006-01-30 14:00:00,76.62,76.62,76.4,76.43,41600.0,66.2642,66.2642,66.0739,66.0998,41600.0
2006-01-30 14:30:00,76.5,76.52,76.4,76.47,51600.0,66.1604,66.1777,66.0739,66.1344,51600.0
2006-01-30 15:00:00,76.45,76.45,76.25,76.34,31500.0,66.1171,66.1171,65.9442,66.022,31500.0
2006-01-30 15:30:00,76.32,76.36,76.25,76.32,73000.0,66.0047,66.0393,65.9442,66.0047,73000.0
2006-01-30 16:00:00,76.43,76.43,76.37,76.37,500.0,66.0998,66.0998,66.0479,66.0479,500.0
2006-01-31 09:30:00,76.25,76.25,75.97,76.01,85200.0,65.9442,65.9442,65.702,65.7366,85200.0
2006-01-31 10:00:00,76.0,76.01,75.83,75.92,86200.0,65.7279,65.7366,65.5809,65.6588,86200.0
2006-01-31 10:30:00,75.93,76.01,75.9,76.01,61200.0,65.6674,65.7366,65.6415,65.7366,61200.0
2006-01-31 11:00:00,76.0,76.03,75.94,76.03,21200.0,65.7279,65.7539,65.6761,65.7539,21200.0
2006-01-31 11:30:00,76.0,76.24,76.0,76.16,27500.0,65.7279,65.9355,65.7279,65.8663,27500.0
2006-01-31 12:00:00,76.17,76.22,76.14,76.21,43200.0,65.875,65.9182,65.849,65.9096,43200.0
2006-01-31 12:30:00,76.17,76.22,76.13,76.21,70600.0,65.875,65.9182,65.8404,65.9096,70600.0
2006-01-31 13:00:00,76.22,76.22,76.16,76.21,13700.0,65.9182,65.9182,65.8663,65.9096,13700.0
2006-01-31 13:30:00,76.21,76.61,76.21,76.51,37300.0,65.9096,66.2555,65.9096,66.169,37300.0
2006-01-31 14:00:00,76.56,76.56,75.98,76.23,117100.0,66.2123,66.2123,65.7107,65.9269,117100.0
2006-01-31 14:30:00,76.22,76.59,76.17,76.59,42100.0,65.9182,66.2382,65.875,66.2382,42100.0
2006-01-31 15:00:00,76.6,76.72,76.55,76.69,49400.0,66.2469,66.3506,66.2036,66.3247,49400.0
2006-01-31 15:30:00,76.72,76.73,76.39,76.4,218600.0,66.3506,66.3593,66.0652,66.0739,218600.0
2006-01-31 16:00:00,76.36,76.4,75.99,76.07,42200.0,66.0393,66.0739,65.7193,65.7885,42200.0
2006-02-01 09:30:00,76.13,76.36,76.11,76.3,88000.0,65.8404,66.0393,65.8231,65.9874,88000.0
2006-02-01 10:00:00,76.21,76.52,76.09,76.46,253900.0,65.9096,66.1777,65.8058,66.1258,253900.0
2006-02-01 10:30:00,76.45,76.56,76.35,76.53,105500.0,66.1171,66.2123,66.0306,66.1863,105500.0
2006-02-01 11:00:00,76.51,76.76,76.49,76.59,156700.0,66.169,66.3852,66.1517,66.2382,156700.0
2006-02-01 11:30:00,76.57,76.83,76.54,76.73,48700.0,66.2209,66.4458,66.195,66.3593,48700.0
2006-02-01 12:00:00,76.73,76.94,76.71,76.93,134400.0,66.3593,66.5409,66.342,66.5323,134400.0
2006-02-01 12:30:00,76.94,76.99,76.9,76.91,51200.0,66.5409,66.5841,66.5063,66.515,51200.0
2006-02-01 13:00:00,76.93,76.93,76.71,76.87,58000.0,66.5323,66.5323,66.342,66.4804,58000.0
2006-02-01 13:30:00,76.85,76.85,76.54,76.73,65000.0,66.4631,66.4631,66.195,66.3593,65000.0
2006-02-01 14:00:00,76.8,76.91,76.76,76.82,23400.0,66.4198,66.515,66.3852,66.4371,23400.0
2006-02-01 14:30:00,76.85,76.88,76.66,76.76,51000.0,66.4631,66.489,66.2987,66.3852,51000.0
2006-02-01 15:00:00,76.79,76.93,76.79,76.84,41100.0,66.4112,66.5323,66.4112,66.4544,41100.0
2006-02-01 15:30:00,76.84,76.91,76.67,76.67,155000.0,66.4544,66.515,66.3074,66.3074,155000.0
2006-02-01 16:00:00,76.79,76.85,76.75,76.85,48700.0,66.4112,66.4631,66.3766,66.4631,48700.0
2006-02-02 09:30:00,76.74,76.88,76.66,76.84,60100.0,66.3679,66.489,66.2987,66.4544,60100.0
2006-02-02 10:00:00,76.73,76.79,76.54,76.54,64100.0,66.3593,66.4112,66.195,66.195,64100.0
2006-02-02 10:30:00,76.55,76.6,76.0,76.07,208600.0,66.2036,66.2469,65.7279,65.7885,208600.0
2006-02-02 11:00:00,75.97,76.0,75.4,75.4,130800.0,65.702,65.7279,65.209,65.209,130800.0
2006-02-02 11:30:00,75.35,75.57,75.32,75.57,252100.0,65.1658,65.3561,65.1399,65.3561,252100.0
2006-02-02 12:00:00,75.57,75.87,75.57,75.68,125800.0,65.3561,65.6155,65.3561,65.4512,125800.0
2006-02-02 12:30:00,75.69,75.95,75.64,75.88,98600.0,65.4598,65.6847,65.4166,65.6242,98600.0
2006-02-02 13:00:00,75.86,75.93,75.74,75.75,91200.0,65.6069,65.6674,65.5031,65.5117,91200.0
2006-02-02 13:30:00,75.76,75.78,75.53,75.74,71500.0,65.5204,65.5377,65.3215,65.5031,71500.0
2006-02-02 14:00:00,75.71,75.75,75.5,75.53,49900.0,65.4771,65.5117,65.2955,65.3215,49900.0
2006-02-02 14:30:00,75.54,75.77,75.53,75.64,143300.0,65.3301,65.529,65.3215,65.4166,143300.0
2006-02-02 15:00:00,75.6,75.8,75.49,75.77,165000.0,65.382,65.555,65.2869,65.529,165000.0
2006-02-02 15:30:00,75.84,75.91,75.76,75.83,81800.0,65.5896,65.6501,65.5204,65.5809,81800.0
2006-02-02 16:00:00,75.83,75.84,75.79,75.79,18300.0,65.5809,65.5896,65.5463,65.5463,18300.0
2006-02-03 09:30:00,75.55,75.85,75.31,75.31,63000.0,65.3388,65.5982,65.1312,65.1312,63000.0
2006-02-03 10:00:00,75.3,75.45,75.19,75.26,501800.0,65.1226,65.2523,65.0274,65.088,501800.0
2006-02-03 10:30:00,75.25,75.47,75.13,75.38,86700.0,65.0793,65.2696,64.9755,65.1917,86700.0
2006-02-03 11:00:00,75.42,75.52,75.33,75.52,14400.0,65.2263,65.3128,65.1485,65.3128,14400.0
2006-02-03 11:30:00,75.53,75.79,75.53,75.66,58300.0,65.3215,65.5463,65.3215,65.4339,58300.0
2006-02-03 12:00:00,75.72,75.73,75.59,75.64,25000.0,65.4858,65.4944,65.3734,65.4166,25000.0
2006-02-03 12:30:00,75.63,75.75,75.6,75.64,11700.0,65.408,65.5117,65.382,65.4166,11700.0
2006-02-03 13:00:00,75.7,76.08,75.67,76.01,24300.0,65.4685,65.7971,65.4426,65.7366,24300.0
2006-02-03 13:30:00,76.05,76.2,76.01,76.02,58200.0,65.7712,65.9009,65.7366,65.7452,58200.0
2006-02-03 14:00:00,76.04,76.05,75.77,75.86,11400.0,65.7625,65.7712,65.529,65.6069,11400.0
2006-02-03 14:30:00,75.86,75.96,75.76,75.77,21300.0,65.6069,65.6934,65.5204,65.529,21300.0
2006-02-03 15:00:00,75.79,75.9,75.68,75.7,53300.0,65.5463,65.6415,65.4512,65.4685,53300.0
2006-02-03 15:30:00,75.65,75.72,75.49,75.56,112300.0,65.4253,65.4858,65.2869,65.3474,112300.0
2006-02-03 16:00:00,75.5,75.5,75.5,75.5,400.0,65.2955,65.2955,65.2955,65.2955,400.0
2006-02-06 09:30:00,75.65,75.8,75.52,75.56,190700.0,65.4253,65.555,65.3128,65.3474,190700.0
2006-02-06 10:00:00,75.56,75.57,75.19,75.19,52600.0,65.3474,65.3561,65.0274,65.0274,52600.0
2006-02-06 10:30:00,75.16,75.39,75.16,75.38,26500.0,65.0015,65.2004,65.0015,65.1917,26500.0
2006-02-06 11:00:00,75.44,75.61,75.43,75.55,66400.0,65.2436,65.3907,65.235,65.3388,66400.0
2006-02-06 11:30:00,75.6,75.73,75.55,75.67,14800.0,65.382,65.4944,65.3388,65.4426,14800.0
2006-02-06 12:00:00,75.7,75.81,75.54,75.57,14300.0,65.4685,65.5636,65.3301,65.3561,14300.0
2006-02-06 12:30:00,75.61,75.69,75.51,75.67,16800.0,65.3907,65.4598,65.3042,65.4426,16800.0
2006-02-06 13:00:00,75.67,75.76,75.67,75.75,7500.0,65.4426,65.5204,65.4426,65.5117,7500.0
2006-02-06 13:30:00,75.78,75.88,75.6,75.64,40000.0,65.5377,65.6242,65.382,65.4166,40000.0
2006-02-06 14:00:00,75.61,75.61,75.31,75.45,53000.0,65.3907,65.3907,65.1312,65.2523,53000.0
2006-02-06 14:30:00,75.42,75.66,75.42,75.57,47100.0,65.2263,65.4339,65.2263,65.3561,47100.0
2006-02-06 15:00:00,75.59,75.85,75.59,75.82,28400.0,65.3734,65.5982,65.3734,65.5723,28400.0
2006-02-06 15:30:00,75.83,76.01,75.75,75.99,67800.0,65.5809,65.7366,65.5117,65.7193,67800.0
2006-02-06 16:00:00,75.92,75.92,75.91,75.92,15800.0,65.6588,65.6588,65.6501,65.6588,15800.0
2006-02-07 09:30:00,75.95,76.22,75.7,75.96,84200.0,65.6847,65.9182,65.4685,65.6934,84200.0
2006-02-07 10:00:00,75.95,76.1,75.68,75.77,76700.0,65.6847,65.8144,65.4512,65.529,76700.0
2006-02-07 10:30:00,75.75,75.76,75.24,75.43,121600.0,65.5117,65.5204,65.0707,65.235,121600.0
2006-02-07 11:00:00,75.39,75.69,75.37,75.63,75800.0,65.2004,65.4598,65.1831,65.408,75800.0
2006-02-07 11:30:00,75.62,75.65,75.38,75.43,53500.0,65.3993,65.4253,65.1917,65.235,53500.0
2006-02-07 12:00:00,75.47,75.47,75.01,75.04,68100.0,65.2696,65.2696,64.8718,64.8977,68100.0
2006-02-07 12:30:00,75.01,75.13,75.0,75.09,16600.0,64.8718,64.9755,64.8631,64.9409,16600.0
2006-02-07 13:00:00,75.07,75.08,74.71,74.88,90900.0,64.9236,64.9323,64.6123,64.7593,90900.0
2006-02-07 13:30:00,74.86,74.92,74.65,74.9,27000.0,64.742,64.7939,64.5604,64.7766,27000.0
2006-02-07 14:00:00,74.84,75.06,74.8,75.06,28900.0,64.7247,64.915,64.6901,64.915,28900.0
2006-02-07 14:30:00,75.03,75.03,74.77,74.8,19100.0,64.8891,64.8891,64.6642,64.6901,19100.0
2006-02-07 15:00:00,74.84,74.92,74.69,74.74,32000.0,64.7247,64.7939,64.595,64.6382,32000.0
2006-02-07 15:30:00,74.75,74.85,74.68,74.85,68300.0,64.6469,64.7334,64.5864,64.7334,68300.0
2006-02-07 16:00:00,74.77,74.84,74.76,74.83,2500.0,64.6642,64.7247,64.6555,64.7161,2500.0
2006-02-08 09:30:00,74.95,74.99,74.51,74.57,55900.0,64.8199,64.8545,64.4393,64.4912,55900.0
2006-02-08 10:00:00,74.53,74.73,74.43,74.7,33800.0,64.4566,64.6296,64.3701,64.6037,33800.0
2006-02-08 10:30:00,74.69,74.84,74.54,74.6,61200.0,64.595,64.7247,64.4653,64.5172,61200.0
2006-02-08 11:00:00,74.59,74.59,74.35,74.56,127700.0,64.5085,64.5085,64.301,64.4826,127700.0
2006-02-08 11:30:00,74.58,74.63,74.48,74.48,78400.0,64.4999,64.5431,64.4134,64.4134,78400.0
2006-02-08 12:00:00,74.56,74.86,74.56,74.8,92200.0,64.4826,64.742,64.4826,64.6901,92200.0
2006-02-08 12:30:00,74.78,75.13,74.75,75.1,34900.0,64.6728,64.9755,64.6469,64.9496,34900.0
2006-02-08 13:00:00,75.11,75.18,75.01,75.05,135300.0,64.9582,65.0188,64.8718,64.9064,135300.0
2006-02-08 13:30:00,75.07,75.1,74.92,74.98,34500.0,64.9236,64.9496,64.7939,64.8458,34500.0
2006-02-08 14:00:00,75.0,75.04,74.85,74.9,20300.0,64.8631,64.8977,64.7334,64.7766,20300.0
2006-02-08 14:30:00,74.86,74.95,74.76,74.84,93800.0,64.742,64.8199,64.6555,64.7247,93800.0
2006-02-08 15:00:00,74.83,75.27,74.78,75.25,62200.0,64.7161,65.0966,64.6728,65.0793,62200.0
2006-02-08 15:30:00,75.25,75.39,75.17,75.26,28600.0,65.0793,65.2004,65.0101,65.088,28600.0
2006-02-08 16:00:00,74.5,75.3,74.5,75.3,5500.0,64.4307,65.1226,64.4307,65.1226,5500.0
2006-02-09 09:30:00,75.4,75.68,75.34,75.68,62600.0,65.209,65.4512,65.1572,65.4512,62600.0
2006-02-09 10:00:00,75.65,75.88,75.65,75.81,37800.0,65.4253,65.6242,65.4253,65.5636,37800.0
2006-02-09 10:30:00,75.85,75.89,75.75,75.84,11000.0,65.5982,65.6328,65.5117,65.5896,11000.0
2006-02-09 11:00:00,75.9,75.91,75.63,75.73,30100.0,65.6415,65.6501,65.408,65.4944,30100.0
2006-02-09 11:30:00,75.68,75.79,75.64,75.79,19000.0,65.4512,65.5463,65.4166,65.5463,19000.0
2006-02-09 12:00:00,75.78,75.9,75.63,75.89,20800.0,65.5377,65.6415,65.408,65.6328,20800.0
2006-02-09 12:30:00,75.84,76.01,75.8,75.91,25200.0,65.5896,65.7366,65.555,65.6501,25200.0
2006-02-09 13:00:00,75.91,76.02,75.75,75.81,57400.0,65.6501,65.7452,65.5117,65.5636,57400.0
2006-02-09 13:30:00,75.78,75.85,75.71,75.82,36200.0,65.5377,65.5982,65.4771,65.5723,36200.0
2006-02-09 14:00:00,75.79,75.79,75.4,75.54,35100.0,65.5463,65.5463,65.209,65.3301,35100.0
2006-02-09 14:30:00,75.51,75.56,75.42,75.42,58100.0,65.3042,65.3474,65.2263,65.2263,58100.0
2006-02-09 15:00:00,75.42,75.44,75.24,75.25,225300.0,65.2263,65.2436,65.0707,65.0793,225300.0
2006-02-09 15:30:00,75.21,75.21,74.76,74.83,322800.0,65.0447,65.0447,64.6555,64.7161,322800.0
2006-02-09 16:00:00,74.87,74.87,74.83,74.83,5800.0,64.7507,64.7507,64.7161,64.7161,5800.0
2006-02-10 09:30:00,74.7,74.7,74.12,74.35,77600.0,64.6037,64.6037,64.102,64.301,77600.0
2006-02-10 10:00:00,74.37,74.37,74.0,74.03,92900.0,64.3183,64.3183,63.9983,64.0242,92900.0
2006-02-10 10:30:00,73.97,74.01,73.78,73.93,100900.0,63.9723,64.0069,63.808,63.9377,100900.0
2006-02-10 11:00:00,73.88,73.99,73.83,73.88,48500.0,63.8945,63.9896,63.8512,63.8945,48500.0
2006-02-10 11:30:00,73.9,74.16,73.87,74.06,54200.0,63.9118,64.1366,63.8858,64.0502,54200.0
2006-02-10 12:00:00,74.08,74.35,74.06,74.26,98800.0,64.0675,64.301,64.0502,64.2231,98800.0
2006-02-10 12:30:00,74.24,74.24,74.04,74.09,22500.0,64.2058,64.2058,64.0329,64.0761,22500.0
2006-02-10 13:00:00,74.08,74.21,74.0,74.06,45500.0,64.0675,64.1799,63.9983,64.0502,45500.0
2006-02-10 13:30:00,74.06,74.24,74.04,74.24,48700.0,64.0502,64.2058,64.0329,64.2058,48700.0
2006-02-10 14:00:00,74.21,74.48,74.17,74.39,161000.0,64.1799,64.4134,64.1453,64.3356,161000.0
2006-02-10 14:30:00,74.37,74.79,74.37,74.72,80800.0,64.3183,64.6815,64.3183,64.621,80800.0
2006-02-10 15:00:00,74.74,75.0,74.74,74.84,106800.0,64.6382,64.8631,64.6382,64.7247,106800.0
2006-02-10 15:30:00,74.88,74.9,74.67,74.76,173900.0,64.7593,64.7766,64.5777,64.6555,173900.0
2006-02-10 16:00:00,74.73,74.76,74.64,74.7,11500.0,64.6296,64.6555,64.5518,64.6037,11500.0
2006-02-13 09:30:00,74.55,74.6,74.25,74.52,475600.0,64.4739,64.5172,64.2145,64.448,475600.0
2006-02-13 10:00:00,74.44,74.62,74.2,74.2,110900.0,64.3788,64.5345,64.1712,64.1712,110900.0
2006-02-13 10:30:00,74.19,74.56,74.17,74.46,158000.0,64.1626,64.4826,64.1453,64.3961,158000.0
2006-02-13 11:00:00,74.49,74.59,74.43,74.44,69200.0,64.422,64.5085,64.3701,64.3788,69200.0
2006-02-13 11:30:00,74.47,74.49,74.37,74.41,48900.0,64.4047,64.422,64.3183,64.3529,48900.0
2006-02-13 12:00:00,74.41,74.52,74.41,74.47,39200.0,64.3529,64.448,64.3529,64.4047,39200.0
2006-02-13 12:30:00,74.41,74.44,74.09,74.12,112100.0,64.3529,64.3788,64.0761,64.102,112100.0
2006-02-13 13:00:00,74.12,74.19,73.98,73.99,40100.0,64.102,64.1626,63.981,63.9896,40100.0
2006-02-13 13:30:00,74.01,74.03,73.89,73.9,74300.0,64.0069,64.0242,63.9031,63.9118,74300.0
2006-02-13 14:00:00,73.86,74.08,73.86,73.89,66100.0,63.8772,64.0675,63.8772,63.9031,66100.0
2006-02-13 14:30:00,73.93,74.04,73.82,73.87,45000.0,63.9377,64.0329,63.8426,63.8858,45000.0
2006-02-13 15:00:00,73.89,73.98,73.81,73.93,68100.0,63.9031,63.981,63.8339,63.9377,68100.0
2006-02-13 15:30:00,73.95,74.21,73.95,74.11,66200.0,63.955,64.1799,63.955,64.0934,66200.0
2006-02-13 16:00:00,74.15,74.18,74.1,74.1,15500.0,64.128,64.1539,64.0848,64.0848,15500.0
2006-02-14 09:30:00,74.26,74.26,73.76,74.0,68500.0,64.2231,64.2231,63.7907,63.9983,68500.0
2006-02-14 10:00:00,74.17,74.22,73.97,74.13,59500.0,64.1453,64.1885,63.9723,64.1107,59500.0
2006-02-14 10:30:00,74.08,74.23,73.87,74.15,84200.0,64.0675,64.1972,63.8858,64.128,84200.0
2006-02-14 11:00:00,74.18,74.62,74.16,74.57,203900.0,64.1539,64.5345,64.1366,64.4912,203900.0
2006-02-14 11:30:00,74.58,74.85,74.32,74.82,213700.0,64.4999,64.7334,64.275,64.7074,213700.0
2006-02-14 12:00:00,74.84,74.91,74.75,74.82,188400.0,64.7247,64.7853,64.6469,64.7074,188400.0
2006-02-14 12:30:00,74.81,74.84,74.74,74.76,77900.0,64.6988,64.7247,64.6382,64.6555,77900.0
2006-02-14 13:00:00,74.69,74.88,74.69,74.86,70700.0,64.595,64.7593,64.595,64.742,70700.0
2006-02-14 13:30:00,74.84,74.94,74.77,74.77,137400.0,64.7247,64.8112,64.6642,64.6642,137400.0
2006-02-14 14:00:00,74.78,75.22,74.75,75.18,112600.0,64.6728,65.0534,64.6469,65.0188,112600.0
2006-02-14 14:30:00,75.17,75.22,75.08,75.14,87200.0,65.0101,65.0534,64.9323,64.9842,87200.0
2006-02-14 15:00:00,75.17,75.2,75.01,75.05,49400.0,65.0101,65.0361,64.8718,64.9064,49400.0
2006-02-14 15:30:00,75.04,75.1,74.88,74.89,67800.0,64.8977,64.9496,64.7593,64.768,67800.0
2006-02-14 16:00:00,74.84,74.87,74.84,74.87,200.0,64.7247,64.7507,64.7247,64.7507,200.0
2006-02-15 09:30:00,75.13,75.13,74.66,74.89,138400.0,64.9755,64.9755,64.5691,64.768,138400.0
2006-02-15 10:00:00,74.82,75.62,74.79,75.54,220500.0,64.7074,65.3993,64.6815,65.3301,220500.0
2006-02-15 10:30:00,75.55,75.65,75.4,75.52,78200.0,65.3388,65.4253,65.209,65.3128,78200.0
2006-02-15 11:00:00,75.54,75.54,75.2,75.2,40000.0,65.3301,65.3301,65.0361,65.0361,40000.0
2006-02-15 11:30:00,75.17,75.35,75.17,75.35,21200.0,65.0101,65.1658,65.0101,65.1658,21200.0
2006-02-15 12:00:00,75.34,75.34,75.14,75.17,27100.0,65.1572,65.1572,64.9842,65.0101,27100.0
2006-02-15 12:30:00,75.05,75.15,74.93,75.08,22100.0,64.9064,64.9928,64.8026,64.9323,22100.0
2006-02-15 13:00:00,75.11,75.25,75.08,75.19,12900.0,64.9582,65.0793,64.9323,65.0274,12900.0
2006-02-15 13:30:00,75.24,75.4,75.2,75.4,32300.0,65.0707,65.209,65.0361,65.209,32300.0
2006-02-15 14:00:00,75.38,75.5,75.27,75.49,26400.0,65.1917,65.2955,65.0966,65.2869,26400.0
2006-02-15 14:30:00,75.5,75.6,75.4,75.6,139600.0,65.2955,65.382,65.209,65.382,139600.0
2006-02-15 15:00:00,75.56,75.56,75.17,75.2,98700.0,65.3474,65.3474,65.0101,65.0361,98700.0
2006-02-15 15:30:00,75.23,75.55,75.23,75.53,207800.0,65.062,65.3388,65.062,65.3215,207800.0
2006-02-15 16:00:00,75.5,75.6,75.5,75.6,800.0,65.2955,65.382,65.2955,65.382,800.0
2006-02-16 09:30:00,76.0,76.11,75.69,75.72,68500.0,65.7279,65.8231,65.4598,65.4858,68500.0
2006-02-16 10:00:00,75.72,75.95,75.65,75.87,58900.0,65.4858,65.6847,65.4253,65.6155,58900.0
2006-02-16 10:30:00,75.79,75.86,75.59,75.77,46400.0,65.5463,65.6069,65.3734,65.529,46400.0
2006-02-16 11:00:00,75.78,75.92,75.76,75.91,15200.0,65.5377,65.6588,65.5204,65.6501,15200.0
2006-02-16 11:30:00,75.97,76.08,75.94,75.94,25500.0,65.702,65.7971,65.6761,65.6761,25500.0
2006-02-16 12:00:00,76.01,76.14,75.93,76.06,41000.0,65.7366,65.849,65.6674,65.7798,41000.0
2006-02-16 12:30:00,76.06,76.13,76.03,76.07,35500.0,65.7798,65.8404,65.7539,65.7885,35500.0
2006-02-16 13:00:00,76.07,76.12,75.98,76.04,163000.0,65.7885,65.8317,65.7107,65.7625,163000.0
2006-02-16 13:30:00,76.02,76.06,75.87,75.92,36300.0,65.7452,65.7798,65.6155,65.6588,36300.0
2006-02-16 14:00:00,75.89,75.93,75.78,75.78,57100.0,65.6328,65.6674,65.5377,65.5377,57100.0
2006-02-16 14:30:00,75.8,75.99,75.75,75.99,25600.0,65.555,65.7193,65.5117,65.7193,25600.0
2006-02-16 15:00:00,76.02,76.12,75.99,76.12,60400.0,65.7452,65.8317,65.7193,65.8317,60400.0
2006-02-16 15:30:00,76.13,76.34,76.13,76.29,64100.0,65.8404,66.022,65.8404,65.9788,64100.0
2006-02-16 16:00:00,76.29,76.3,76.25,76.3,500.0,65.9788,65.9874,65.9442,65.9874,500.0
2006-02-17 09:30:00,76.3,76.55,75.95,75.98,88100.0,65.9874,66.2036,65.6847,65.7107,88100.0
2006-02-17 10:00:00,76.0,76.08,75.83,75.89,67800.0,65.7279,65.7971,65.5809,65.6328,67800.0
2006-02-17 10:30:00,75.89,76.06,75.89,76.03,22000.0,65.6328,65.7798,65.6328,65.7539,22000.0
2006-02-17 11:00:00,76.02,76.14,75.94,76.09,28700.0,65.7452,65.849,65.6761,65.8058,28700.0
2006-02-17 11:30:00,76.08,76.19,76.03,76.17,60300.0,65.7971,65.8923,65.7539,65.875,60300.0
2006-02-17 12:00:00,76.21,76.35,76.21,76.21,48400.0,65.9096,66.0306,65.9096,65.9096,48400.0
2006-02-17 12:30:00,76.19,76.27,76.14,76.19,18000.0,65.8923,65.9615,65.849,65.8923,18000.0
2006-02-17 13:00:00,76.22,76.29,76.16,76.16,82800.0,65.9182,65.9788,65.8663,65.8663,82800.0
2006-02-17 13:30:00,76.16,76.33,76.16,76.3,26500.0,65.8663,66.0133,65.8663,65.9874,26500.0
2006-02-17 14:00:00,76.29,76.34,76.23,76.34,28400.0,65.9788,66.022,65.9269,66.022,28400.0
2006-02-17 14:30:00,76.31,76.37,76.25,76.36,67400.0,65.9961,66.0479,65.9442,66.0393,67400.0
2006-02-17 15:00:00,76.35,76.44,76.08,76.11,27500.0,66.0306,66.1085,65.7971,65.8231,27500.0
2006-02-17 15:30:00,76.09,76.2,76.02,76.03,265100.0,65.8058,65.9009,65.7452,65.7539,265100.0
2006-02-17 16:00:00,76.11,76.11,76.01,76.01,37900.0,65.8231,65.8231,65.7366,65.7366,37900.0
2006-02-21 09:30:00,76.24,76.55,76.18,76.18,77000.0,65.9355,66.2036,65.8836,65.8836,77000.0
2006-02-21 10:00:00,76.18,76.23,75.69,75.76,182600.0,65.8836,65.9269,65.4598,65.5204,182600.0
2006-02-21 10:30:00,75.72,75.98,75.72,75.84,32600.0,65.4858,65.7107,65.4858,65.5896,32600.0
2006-02-21 11:00:00,75.81,75.94,75.81,75.83,45900.0,65.5636,65.6761,65.5636,65.5809,45900.0
2006-02-21 11:30:00,75.91,75.92,75.53,75.53,83300.0,65.6501,65.6588,65.3215,65.3215,83300.0
2006-02-21 12:00:00,75.52,75.57,75.46,75.48,42500.0,65.3128,65.3561,65.2609,65.2782,42500.0
2006-02-21 12:30:00,75.45,75.59,75.4,75.49,65900.0,65.2523,65.3734,65.209,65.2869,65900.0
2006-02-21 13:00:00,75.4,75.55,75.36,75.48,73200.0,65.209,65.3388,65.1745,65.2782,73200.0
2006-02-21 13:30:00,75.51,75.53,75.42,75.45,16100.0,65.3042,65.3215,65.2263,65.2523,16100.0
2006-02-21 14:00:00,75.47,75.6,75.3,75.4,27300.0,65.2696,65.382,65.1226,65.209,27300.0
2006-02-21 14:30:00,75.39,75.49,75.36,75.43,17700.0,65.2004,65.2869,65.1745,65.235,17700.0
2006-02-21 15:00:00,75.44,75.64,75.42,75.57,45100.0,65.2436,65.4166,65.2263,65.3561,45100.0
2006-02-21 15:30:00,75.6,75.75,75.57,75.66,248000.0,65.382,65.5117,65.3561,65.4339,248000.0
2006-02-21 16:00:00,75.74,75.8,75.73,75.8,2600.0,65.5031,65.555,65.4944,65.555,2600.0
2006-02-22 09:30:00,75.85,75.94,75.4,75.42,152600.0,65.5982,65.6761,65.209,65.2263,152600.0
2006-02-22 10:00:00,75.35,75.85,75.35,75.69,93400.0,65.1658,65.5982,65.1658,65.4598,93400.0
2006-02-22 10:30:00,75.7,75.73,75.5,75.73,114800.0,65.4685,65.4944,65.2955,65.4944,114800.0
2006-02-22 11:00:00,75.74,76.11,75.74,76.09,39600.0,65.5031,65.8231,65.5031,65.8058,39600.0
2006-02-22 11:30:00,76.18,76.29,76.18,76.2,35900.0,65.8836,65.9788,65.8836,65.9009,35900.0
2006-02-22 12:00:00,76.22,76.33,76.18,76.27,30500.0,65.9182,66.0133,65.8836,65.9615,30500.0
2006-02-22 12:30:00,76.31,76.35,76.25,76.26,104000.0,65.9961,66.0306,65.9442,65.9528,104000.0
2006-02-22 13:00:00,76.29,76.32,76.21,76.26,6500.0,65.9788,66.0047,65.9096,65.9528,6500.0
2006-02-22 13:30:00,76.29,76.29,76.09,76.18,9000.0,65.9788,65.9788,65.8058,65.8836,9000.0
2006-02-22 14:00:00,76.19,76.3,76.15,76.26,36800.0,65.8923,65.9874,65.8577,65.9528,36800.0
2006-02-22 14:30:00,76.21,76.31,76.15,76.28,30500.0,65.9096,65.9961,65.8577,65.9701,30500.0
2006-02-22 15:00:00,76.31,76.36,76.16,76.29,69500.0,65.9961,66.0393,65.8663,65.9788,69500.0
2006-02-22 15:30:00,76.31,76.45,76.3,76.34,55700.0,65.9961,66.1171,65.9874,66.022,55700.0
2006-02-22 16:00:00,76.62,76.62,76.32,76.32,1500.0,66.2642,66.2642,66.0047,66.0047,1500.0
2006-02-23 09:30:00,76.15,76.15,75.87,75.87,62500.0,65.8577,65.8577,65.6155,65.6155,62500.0
2006-02-23 10:00:00,75.85,76.04,75.8,76.0,62500.0,65.5982,65.7625,65.555,65.7279,62500.0
2006-02-23 10:30:00,76.0,76.29,76.0,76.25,157300.0,65.7279,65.9788,65.7279,65.9442,157300.0
2006-02-23 11:00:00,76.27,76.55,76.22,76.54,106900.0,65.9615,66.2036,65.9182,66.195,106900.0
2006-02-23 11:30:00,76.52,76.6,76.43,76.54,315100.0,66.1777,66.2469,66.0998,66.195,315100.0
2006-02-23 12:00:00,76.47,76.55,76.42,76.51,44300.0,66.1344,66.2036,66.0912,66.169,44300.0
2006-02-23 12:30:00,76.54,76.71,76.54,76.68,62500.0,66.195,66.342,66.195,66.316,62500.0
2006-02-23 13:00:00,76.69,76.73,76.52,76.7,65700.0,66.3247,66.3593,66.1777,66.3333,65700.0
2006-02-23 13:30:00,76.69,76.69,76.54,76.65,9600.0,66.3247,66.3247,66.195,66.2901,9600.0
2006-02-23 14:00:00,76.67,76.73,76.51,76.63,15100.0,66.3074,66.3593,66.169,66.2728,15100.0
2006-02-23 14:30:00,76.58,76.7,76.48,76.48,49700.0,66.2296,66.3333,66.1431,66.1431,49700.0
2006-02-23 15:00:00,76.49,76.55,76.42,76.5,60000.0,66.1517,66.2036,66.0912,66.1604,60000.0
2006-02-23 15:30:00,76.51,76.53,76.08,76.15,110500.0,66.169,66.1863,65.7971,65.8577,110500.0
2006-02-23 16:00:00,76.17,76.25,76.14,76.14,53700.0,65.875,65.9442,65.849,65.849,53700.0
2006-02-24 09:30:00,76.2,76.25,75.88,76.11,137500.0,65.9009,65.9442,65.6242,65.8231,137500.0
2006-02-24 10:00:00,76.16,76.34,76.07,76.22,66800.0,65.8663,66.022,65.7885,65.9182,66800.0
2006-02-24 10:30:00,76.18,76.19,75.94,76.1,168500.0,65.8836,65.8923,65.6761,65.8144,168500.0
2006-02-24 11:00:00,76.13,76.41,76.13,76.24,42100.0,65.8404,66.0825,65.8404,65.9355,42100.0
2006-02-24 11:30:00,76.25,76.37,76.24,76.37,81100.0,65.9442,66.0479,65.9355,66.0479,81100.0
2006-02-24 12:00:00,76.37,76.51,76.35,76.42,76400.0,66.0479,66.169,66.0306,66.0912,76400.0
2006-02-24 12:30:00,76.41,76.65,76.41,76.6,37300.0,66.0825,66.2901,66.0825,66.2469,37300.0
2006-02-24 13:00:00,76.59,76.65,76.47,76.56,159200.0,66.2382,66.2901,66.1344,66.2123,159200.0
2006-02-24 13:30:00,76.58,76.59,76.38,76.41,33300.0,66.2296,66.2382,66.0566,66.0825,33300.0
2006-02-24 14:00:00,76.42,76.57,76.42,76.57,43700.0,66.0912,66.2209,66.0912,66.2209,43700.0
2006-02-24 14:30:00,76.56,76.77,76.56,76.77,47200.0,66.2123,66.3939,66.2123,66.3939,47200.0
2006-02-24 15:00:00,76.8,76.82,76.66,76.71,181600.0,66.4198,66.4371,66.2987,66.342,181600.0
2006-02-24 15:30:00,76.71,76.78,76.6,76.71,147700.0,66.342,66.4025,66.2469,66.342,147700.0
2006-02-24 16:00:00,76.67,76.78,76.67,76.78,1300.0,66.3074,66.4025,66.3074,66.4025,1300.0
2006-02-27 09:30:00,76.95,77.18,76.8,77.07,49400.0,66.5495,66.7485,66.4198,66.6533,49400.0
2006-02-27 10:00:00,77.07,77.17,76.87,77.03,149000.0,66.6533,66.7398,66.4804,66.6187,149000.0
2006-02-27 10:30:00,77.05,77.11,76.95,76.98,60000.0,66.636,66.6879,66.5495,66.5755,60000.0
2006-02-27 11:00:00,76.99,77.44,76.98,77.42,201800.0,66.5841,66.9733,66.5755,66.956,201800.0
2006-02-27 11:30:00,77.41,77.5,77.27,77.3,37000.0,66.9474,67.0252,66.8263,66.8522,37000.0
2006-02-27 12:00:00,77.29,77.39,77.24,77.39,87600.0,66.8436,66.9301,66.8004,66.9301,87600.0
2006-02-27 12:30:00,77.36,77.36,77.17,77.27,165400.0,66.9041,66.9041,66.7398,66.8263,165400.0
2006-02-27 13:00:00,77.28,77.35,77.26,77.29,16700.0,66.8349,66.8955,66.8176,66.8436,16700.0
2006-02-27 13:30:00,77.34,77.42,77.32,77.37,27500.0,66.8868,66.956,66.8695,66.9128,27500.0
2006-02-27 14:00:00,77.36,77.45,77.23,77.33,31000.0,66.9041,66.982,66.7917,66.8782,31000.0
2006-02-27 14:30:00,77.37,77.4,77.23,77.33,21200.0,66.9128,66.9387,66.7917,66.8782,21200.0
2006-02-27 15:00:00,77.35,77.42,77.3,77.35,60200.0,66.8955,66.956,66.8522,66.8955,60200.0
2006-02-27 15:30:00,77.36,77.36,77.11,77.21,70900.0,66.9041,66.9041,66.6879,66.7744,70900.0
2006-02-27 16:00:00,77.12,77.19,77.08,77.09,2600.0,66.6966,66.7571,66.662,66.6706,2600.0
2006-02-28 09:30:00,76.95,77.05,76.71,76.71,49900.0,66.5495,66.636,66.342,66.342,49900.0
2006-02-28 10:00:00,76.74,76.74,76.35,76.58,32700.0,66.3679,66.3679,66.0306,66.2296,32700.0
2006-02-28 10:30:00,76.38,76.43,76.18,76.18,164900.0,66.0566,66.0998,65.8836,65.8836,164900.0
2006-02-28 11:00:00,76.15,76.25,76.08,76.18,147300.0,65.8577,65.9442,65.7971,65.8836,147300.0
2006-02-28 11:30:00,76.18,76.23,76.16,76.19,18300.0,65.8836,65.9269,65.8663,65.8923,18300.0
2006-02-28 12:00:00,76.16,76.2,76.06,76.1,38400.0,65.8663,65.9009,65.7798,65.8144,38400.0
2006-02-28 12:30:00,76.07,76.24,75.95,76.18,87800.0,65.7885,65.9355,65.6847,65.8836,87800.0
2006-02-28 13:00:00,76.17,76.33,76.17,76.32,25200.0,65.875,66.0133,65.875,66.0047,25200.0
2006-02-28 13:30:00,76.33,76.48,76.29,76.29,18800.0,66.0133,66.1431,65.9788,65.9788,18800.0
2006-02-28 14:00:00,76.29,76.31,76.07,76.16,45700.0,65.9788,65.9961,65.7885,65.8663,45700.0
2006-02-28 14:30:00,76.13,76.24,76.01,76.06,32100.0,65.8404,65.9355,65.7366,65.7798,32100.0
2006-02-28 15:00:00,76.06,76.16,76.02,76.12,129800.0,65.7798,65.8663,65.7452,65.8317,129800.0
2006-02-28 15:30:00,76.28,76.28,76.07,76.14,111900.0,65.9701,65.9701,65.7885,65.849,111900.0
2006-02-28 16:00:00,76.1,76.15,76.01,76.15,6800.0,65.8144,65.8577,65.7366,65.8577,6800.0
2006-03-01 09:30:00,76.35,76.52,76.3,76.39,82000.0,66.0306,66.1777,65.9874,66.0652,82000.0
2006-03-01 10:00:00,76.37,76.42,76.2,76.33,46400.0,66.0479,66.0912,65.9009,66.0133,46400.0
2006-03-01 10:30:00,76.36,76.73,76.33,76.66,42600.0,66.0393,66.3593,66.0133,66.2987,42600.0
2006-03-01 11:00:00,76.62,76.86,76.62,76.86,21700.0,66.2642,66.4717,66.2642,66.4717,21700.0
2006-03-01 11:30:00,76.84,77.08,76.84,77.04,34700.0,66.4544,66.662,66.4544,66.6274,34700.0
2006-03-01 12:00:00,77.09,77.13,77.0,77.0,264700.0,66.6706,66.7052,66.5928,66.5928,264700.0
2006-03-01 12:30:00,77.05,77.17,77.0,77.17,58100.0,66.636,66.7398,66.5928,66.7398,58100.0
2006-03-01 13:00:00,77.19,77.24,77.17,77.2,10400.0,66.7571,66.8004,66.7398,66.7658,10400.0
2006-03-01 13:30:00,77.2,77.28,77.18,77.2,161300.0,66.7658,66.8349,66.7485,66.7658,161300.0
2006-03-01 14:00:00,77.22,77.35,77.16,77.32,43900.0,66.7831,66.8955,66.7312,66.8695,43900.0
2006-03-01 14:30:00,77.33,77.4,77.27,77.34,33000.0,66.8782,66.9387,66.8263,66.8868,33000.0
2006-03-01 15:00:00,77.36,77.45,77.34,77.4,107100.0,66.9041,66.982,66.8868,66.9387,107100.0
2006-03-01 15:30:00,77.43,77.46,77.32,77.45,143500.0,66.9647,66.9906,66.8695,66.982,143500.0
2006-03-01 16:00:00,77.45,77.5,77.4,77.5,73000.0,66.982,67.0252,66.9387,67.0252,73000.0
2006-03-02 09:30:00,77.3,77.36,77.03,77.05,76000.0,66.8522,66.9041,66.6187,66.636,76000.0
2006-03-02 10:00:00,77.05,77.26,76.94,77.18,36300.0,66.636,66.8176,66.5409,66.7485,36300.0
2006-03-02 10:30:00,77.34,77.56,77.27,77.5,44900.0,66.8868,67.0771,66.8263,67.0252,44900.0
2006-03-02 11:00:00,77.56,77.61,77.52,77.54,110700.0,67.0771,67.1203,67.0425,67.0598,110700.0
2006-03-02 11:30:00,77.55,77.55,77.22,77.28,42100.0,67.0685,67.0685,66.7831,66.8349,42100.0
2006-03-02 12:00:00,77.29,77.29,76.95,76.95,92000.0,66.8436,66.8436,66.5495,66.5495,92000.0
2006-03-02 12:30:00,76.95,77.0,76.75,76.95,109200.0,66.5495,66.5928,66.3766,66.5495,109200.0
2006-03-02 13:00:00,76.95,77.01,76.87,76.88,66400.0,66.5495,66.6014,66.4804,66.489,66400.0
2006-03-02 13:30:00,76.87,77.04,76.87,77.04,79500.0,66.4804,66.6274,66.4804,66.6274,79500.0
2006-03-02 14:00:00,77.02,77.02,76.82,76.9,21900.0,66.6101,66.6101,66.4371,66.5063,21900.0
2006-03-02 14:30:00,76.9,77.1,76.86,77.1,344200.0,66.5063,66.6793,66.4717,66.6793,344200.0
2006-03-02 15:00:00,77.13,77.36,77.13,77.2,145000.0,66.7052,66.9041,66.7052,66.7658,145000.0
2006-03-02 15:30:00,77.18,77.33,77.12,77.26,74300.0,66.7485,66.8782,66.6966,66.8176,74300.0
2006-03-02 16:00:00,77.26,77.34,77.26,77.28,3800.0,66.8176,66.8868,66.8176,66.8349,3800.0
2006-03-03 09:30:00,76.87,77.05,76.87,77.04,86300.0,66.4804,66.636,66.4804,66.6274,86300.0
2006-03-03 10:00:00,77.05,77.43,76.93,77.39,54800.0,66.636,66.9647,66.5323,66.9301,54800.0
2006-03-03 10:30:00,77.43,77.44,76.96,77.03,35500.0,66.9647,66.9733,66.5582,66.6187,35500.0
2006-03-03 11:00:00,77.02,77.16,76.92,77.01,20000.0,66.6101,66.7312,66.5236,66.6014,20000.0
2006-03-03 11:30:00,76.96,77.22,76.87,77.18,308700.0,66.5582,66.7831,66.4804,66.7485,308700.0
2006-03-03 12:00:00,77.28,77.58,77.27,77.58,23700.0,66.8349,67.0944,66.8263,67.0944,23700.0
2006-03-03 12:30:00,77.54,77.54,77.35,77.46,19100.0,67.0598,67.0598,66.8955,66.9906,19100.0
2006-03-03 13:00:00,77.4,77.67,77.33,77.63,65500.0,66.9387,67.1722,66.8782,67.1376,65500.0
2006-03-03 13:30:00,77.68,77.85,77.63,77.63,69600.0,67.1809,67.3279,67.1376,67.1376,69600.0
2006-03-03 14:00:00,77.62,77.74,77.48,77.5,39400.0,67.129,67.2328,67.0079,67.0252,39400.0
2006-03-03 14:30:00,77.46,77.63,77.42,77.52,81600.0,66.9906,67.1376,66.956,67.0425,81600.0
2006-03-03 15:00:00,77.55,77.55,77.24,77.26,117300.0,67.0685,67.0685,66.8004,66.8176,117300.0
2006-03-03 15:30:00,77.27,77.29,76.99,76.99,60500.0,66.8263,66.8436,66.5841,66.5841,60500.0
2006-03-03 16:00:00,77.0,77.0,76.95,76.95,1500.0,66.5928,66.5928,66.5495,66.5495,1500.0
2006-03-06 09:30:00,77.05,77.15,76.45,76.6,95700.0,66.636,66.7225,66.1171,66.2469,95700.0
2006-03-06 10:00:00,76.82,77.0,76.71,76.73,49000.0,66.4371,66.5928,66.342,66.3593,49000.0
2006-03-06 10:30:00,76.82,76.85,76.64,76.83,46500.0,66.4371,66.4631,66.2814,66.4458,46500.0
2006-03-06 11:00:00,76.86,77.01,76.83,76.86,45700.0,66.4717,66.6014,66.4458,66.4717,45700.0
2006-03-06 11:30:00,76.94,77.09,76.83,76.92,64900.0,66.5409,66.6706,66.4458,66.5236,64900.0
2006-03-06 12:00:00,76.89,76.89,76.67,76.79,39400.0,66.4977,66.4977,66.3074,66.4112,39400.0
2006-03-06 12:30:00,76.81,76.83,76.62,76.62,24300.0,66.4285,66.4458,66.2642,66.2642,24300.0
2006-03-06 13:00:00,76.63,76.79,76.54,76.55,23200.0,66.2728,66.4112,66.195,66.2036,23200.0
2006-03-06 13:30:00,76.52,76.53,76.19,76.23,145500.0,66.1777,66.1863,65.8923,65.9269,145500.0
2006-03-06 14:00:00,76.22,76.22,75.97,76.13,83400.0,65.9182,65.9182,65.702,65.8404,83400.0
2006-03-06 14:30:00,76.13,76.18,75.95,76.04,34300.0,65.8404,65.8836,65.6847,65.7625,34300.0
2006-03-06 15:00:00,76.02,76.22,76.02,76.21,39300.0,65.7452,65.9182,65.7452,65.9096,39300.0
2006-03-06 15:30:00,76.24,76.3,76.14,76.19,46600.0,65.9355,65.9874,65.849,65.8923,46600.0
2006-03-06 16:00:00,76.29,76.29,76.19,76.22,11000.0,65.9788,65.9788,65.8923,65.9182,11000.0
2006-03-07 09:30:00,75.9,75.9,75.34,75.38,98500.0,65.6415,65.6415,65.1572,65.1917,98500.0
2006-03-07 10:00:00,75.35,75.63,75.35,75.52,369800.0,65.1658,65.408,65.1658,65.3128,369800.0
2006-03-07 10:30:00,75.51,75.56,75.36,75.36,82200.0,65.3042,65.3474,65.1745,65.1745,82200.0
2006-03-07 11:00:00,75.39,75.52,75.34,75.51,30600.0,65.2004,65.3128,65.1572,65.3042,30600.0
2006-03-07 11:30:00,75.5,75.52,75.36,75.4,15400.0,65.2955,65.3128,65.1745,65.209,15400.0
2006-03-07 12:00:00,75.4,75.53,75.34,75.34,70100.0,65.209,65.3215,65.1572,65.1572,70100.0
2006-03-07 12:30:00,75.32,75.32,75.11,75.17,55000.0,65.1399,65.1399,64.9582,65.0101,55000.0
2006-03-07 13:00:00,75.11,75.13,74.87,75.01,36600.0,64.9582,64.9755,64.7507,64.8718,36600.0
2006-03-07 13:30:00,75.04,75.2,75.04,75.09,40400.0,64.8977,65.0361,64.8977,64.9409,40400.0
2006-03-07 14:00:00,75.08,75.16,74.96,75.03,21100.0,64.9323,65.0015,64.8285,64.8891,21100.0
2006-03-07 14:30:00,74.9,75.08,74.82,75.07,85600.0,64.7766,64.9323,64.7074,64.9236,85600.0
2006-03-07 15:00:00,75.04,75.12,74.92,74.97,73300.0,64.8977,64.9669,64.7939,64.8372,73300.0
2006-03-07 15:30:00,74.97,75.16,74.93,75.07,243700.0,64.8372,65.0015,64.8026,64.9236,243700.0
2006-03-07 16:00:00,75.05,75.11,75.01,75.01,1000.0,64.9064,64.9582,64.8718,64.8718,1000.0
2006-03-08 09:30:00,74.9,74.9,74.49,74.88,108700.0,64.7766,64.7766,64.422,64.7593,108700.0
2006-03-08 10:00:00,74.89,74.95,74.59,74.66,131800.0,64.768,64.8199,64.5085,64.5691,131800.0
2006-03-08 10:30:00,74.68,74.95,74.54,74.7,118800.0,64.5864,64.8199,64.4653,64.6037,118800.0
2006-03-08 11:00:00,74.62,74.68,74.45,74.46,55900.0,64.5345,64.5864,64.3874,64.3961,55900.0
2006-03-08 11:30:00,74.44,74.45,74.14,74.29,73700.0,64.3788,64.3874,64.1193,64.2491,73700.0
2006-03-08 12:00:00,74.28,74.49,74.28,74.49,29300.0,64.2404,64.422,64.2404,64.422,29300.0
2006-03-08 12:30:00,74.49,74.94,74.47,74.76,44400.0,64.422,64.8112,64.4047,64.6555,44400.0
2006-03-08 13:00:00,74.78,74.85,74.71,74.76,139500.0,64.6728,64.7334,64.6123,64.6555,139500.0
2006-03-08 13:30:00,74.8,74.84,74.62,74.65,16000.0,64.6901,64.7247,64.5345,64.5604,16000.0
2006-03-08 14:00:00,74.76,75.05,74.76,74.96,176900.0,64.6555,64.9064,64.6555,64.8285,176900.0
2006-03-08 14:30:00,75.02,75.38,75.02,75.28,85700.0,64.8804,65.1917,64.8804,65.1053,85700.0
2006-03-08 15:00:00,75.25,75.32,75.19,75.23,72800.0,65.0793,65.1399,65.0274,65.062,72800.0
2006-03-08 15:30:00,75.22,75.34,75.11,75.15,277700.0,65.0534,65.1572,64.9582,64.9928,277700.0
2006-03-08 16:00:00,75.16,75.24,75.12,75.24,3700.0,65.0015,65.0707,64.9669,65.0707,3700.0
2006-03-09 09:30:00,75.24,75.72,75.2,75.64,85100.0,65.0707,65.4858,65.0361,65.4166,85100.0
2006-03-09 10:00:00,75.71,75.71,75.51,75.58,245000.0,65.4771,65.4771,65.3042,65.3647,245000.0
2006-03-09 10:30:00,75.58,75.63,75.39,75.39,174300.0,65.3647,65.408,65.2004,65.2004,174300.0
2006-03-09 11:00:00,75.4,75.43,75.29,75.41,60100.0,65.209,65.235,65.1139,65.2177,60100.0
2006-03-09 11:30:00,75.4,75.45,75.29,75.33,29800.0,65.209,65.2523,65.1139,65.1485,29800.0
2006-03-09 12:00:00,75.32,75.32,75.1,75.22,48800.0,65.1399,65.1399,64.9496,65.0534,48800.0
2006-03-09 12:30:00,75.18,75.18,74.9,74.98,111700.0,65.0188,65.0188,64.7766,64.8458,111700.0
2006-03-09 13:00:00,74.98,74.98,74.64,74.69,74200.0,64.8458,64.8458,64.5518,64.595,74200.0
2006-03-09 13:30:00,74.73,74.88,74.73,74.83,53600.0,64.6296,64.7593,64.6296,64.7161,53600.0
2006-03-09 14:00:00,74.85,75.09,74.85,75.06,45500.0,64.7334,64.9409,64.7334,64.915,45500.0
2006-03-09 14:30:00,75.1,75.1,74.87,74.9,8500.0,64.9496,64.9496,64.7507,64.7766,8500.0
2006-03-09 15:00:00,74.9,74.9,74.73,74.79,19300.0,64.7766,64.7766,64.6296,64.6815,19300.0
2006-03-09 15:30:00,74.79,74.93,74.7,74.73,63900.0,64.6815,64.8026,64.6037,64.6296,63900.0
2006-03-09 16:00:00,74.74,74.74,74.56,74.56,11400.0,64.6382,64.6382,64.4826,64.4826,11400.0
2006-03-10 09:30:00,74.7,74.75,74.26,74.63,118400.0,64.6037,64.6469,64.2231,64.5431,118400.0
2006-03-10 10:00:00,74.62,75.08,74.52,75.05,163000.0,64.5345,64.9323,64.448,64.9064,163000.0
2006-03-10 10:30:00,75.07,75.46,75.06,75.41,24400.0,64.9236,65.2609,64.915,65.2177,24400.0
2006-03-10 11:00:00,75.4,75.4,75.22,75.31,100500.0,65.209,65.209,65.0534,65.1312,100500.0
2006-03-10 11:30:00,75.36,75.36,75.31,75.33,22800.0,65.1745,65.1745,65.1312,65.1485,22800.0
2006-03-10 12:00:00,75.44,75.5,75.35,75.35,6700.0,65.2436,65.2955,65.1658,65.1658,6700.0
2006-03-10 12:30:00,75.41,75.54,75.41,75.47,14900.0,65.2177,65.3301,65.2177,65.2696,14900.0
2006-03-10 13:00:00,75.43,75.58,75.42,75.55,18600.0,65.235,65.3647,65.2263,65.3388,18600.0
2006-03-10 13:30:00,75.52,75.54,75.28,75.45,10800.0,65.3128,65.3301,65.1053,65.2523,10800.0
2006-03-10 14:00:00,75.52,75.52,75.38,75.38,13200.0,65.3128,65.3128,65.1917,65.1917,13200.0
2006-03-10 14:30:00,75.4,75.42,75.08,75.09,105000.0,65.209,65.2263,64.9323,64.9409,105000.0
2006-03-10 15:00:00,75.12,75.26,75.08,75.23,35800.0,64.9669,65.088,64.9323,65.062,35800.0
2006-03-10 15:30:00,75.27,75.5,75.24,75.5,100400.0,65.0966,65.2955,65.0707,65.2955,100400.0
2006-03-10 16:00:00,75.49,75.53,75.45,75.53,30500.0,65.2869,65.3215,65.2523,65.3215,30500.0
2006-03-13 09:30:00,75.95,76.3,75.95,76.17,261900.0,65.6847,65.9874,65.6847,65.875,261900.0
2006-03-13 10:00:00,76.19,76.44,76.18,76.28,102800.0,65.8923,66.1085,65.8836,65.9701,102800.0
2006-03-13 10:30:00,76.31,76.49,76.23,76.34,89500.0,65.9961,66.1517,65.9269,66.022,89500.0
2006-03-13 11:00:00,76.31,76.35,76.13,76.23,51400.0,65.9961,66.0306,65.8404,65.9269,51400.0
2006-03-13 11:30:00,76.22,76.23,76.06,76.09,45500.0,65.9182,65.9269,65.7798,65.8058,45500.0
2006-03-13 12:00:00,76.07,76.14,76.02,76.13,12100.0,65.7885,65.849,65.7452,65.8404,12100.0
2006-03-13 12:30:00,76.11,76.25,76.1,76.25,80100.0,65.8231,65.9442,65.8144,65.9442,80100.0
2006-03-13 13:00:00,76.24,76.26,75.99,76.1,99500.0,65.9355,65.9528,65.7193,65.8144,99500.0
2006-03-13 13:30:00,76.16,76.2,75.95,75.95,26800.0,65.8663,65.9009,65.6847,65.6847,26800.0
2006-03-13 14:00:00,75.98,76.12,75.96,75.96,14500.0,65.7107,65.8317,65.6934,65.6934,14500.0
2006-03-13 14:30:00,76.01,76.11,75.7,75.75,61000.0,65.7366,65.8231,65.4685,65.5117,61000.0
2006-03-13 15:00:00,75.78,75.8,75.56,75.59,19600.0,65.5377,65.555,65.3474,65.3734,19600.0
2006-03-13 15:30:00,75.63,75.75,75.58,75.75,25500.0,65.408,65.5117,65.3647,65.5117,25500.0
2006-03-13 16:00:00,75.71,75.87,75.71,75.87,4200.0,65.4771,65.6155,65.4771,65.6155,4200.0
2006-03-14 09:30:00,75.5,75.97,75.41,75.88,112100.0,65.2955,65.702,65.2177,65.6242,112100.0
2006-03-14 10:00:00,75.87,75.87,75.61,75.69,122500.0,65.6155,65.6155,65.3907,65.4598,122500.0
2006-03-14 10:30:00,75.71,75.8,75.32,75.55,154800.0,65.4771,65.555,65.1399,65.3388,154800.0
2006-03-14 11:00:00,75.58,76.02,75.58,75.96,84400.0,65.3647,65.7452,65.3647,65.6934,84400.0
2006-03-14 11:30:00,76.02,76.22,76.0,76.21,28600.0,65.7452,65.9182,65.7279,65.9096,28600.0
2006-03-14 12:00:00,76.23,76.24,76.14,76.24,23500.0,65.9269,65.9355,65.849,65.9355,23500.0
2006-03-14 12:30:00,76.23,76.23,76.08,76.16,56000.0,65.9269,65.9269,65.7971,65.8663,56000.0
2006-03-14 13:00:00,76.14,76.46,76.14,76.45,54800.0,65.849,66.1258,65.849,66.1171,54800.0
2006-03-14 13:30:00,76.43,76.43,76.31,76.36,14400.0,66.0998,66.0998,65.9961,66.0393,14400.0
2006-03-14 14:00:00,76.32,76.58,76.26,76.54,44700.0,66.0047,66.2296,65.9528,66.195,44700.0
2006-03-14 14:30:00,76.55,76.55,76.46,76.5,74500.0,66.2036,66.2036,66.1258,66.1604,74500.0
2006-03-14 15:00:00,76.47,76.58,76.44,76.46,67300.0,66.1344,66.2296,66.1085,66.1258,67300.0
2006-03-14 15:30:00,76.46,76.62,76.42,76.47,47100.0,66.1258,66.2642,66.0912,66.1344,47100.0
2006-03-14 16:00:00,76.55,76.6,76.55,76.6,21800.0,66.2036,66.2469,66.2036,66.2469,21800.0
2006-03-15 09:30:00,76.55,76.79,76.51,76.76,38900.0,66.2036,66.4112,66.169,66.3852,38900.0
2006-03-15 10:00:00,76.69,76.85,76.59,76.7,125400.0,66.3247,66.4631,66.2382,66.3333,125400.0
2006-03-15 10:30:00,76.66,76.83,76.49,76.55,26000.0,66.2987,66.4458,66.1517,66.2036,26000.0
2006-03-15 11:00:00,76.59,76.62,76.54,76.54,7200.0,66.2382,66.2642,66.195,66.195,7200.0
2006-03-15 11:30:00,76.52,76.54,76.4,76.45,21100.0,66.1777,66.195,66.0739,66.1171,21100.0
2006-03-15 12:00:00,76.43,76.84,76.43,76.6,31200.0,66.0998,66.4544,66.0998,66.2469,31200.0
2006-03-15 12:30:00,76.69,76.83,76.62,76.78,28000.0,66.3247,66.4458,66.2642,66.4025,28000.0
2006-03-15 13:00:00,76.76,76.79,76.73,76.77,7200.0,66.3852,66.4112,66.3593,66.3939,7200.0
2006-03-15 13:30:00,76.78,76.99,76.78,76.98,35300.0,66.4025,66.5841,66.4025,66.5755,35300.0
2006-03-15 14:00:00,76.98,77.16,76.94,77.15,69800.0,66.5755,66.7312,66.5409,66.7225,69800.0
2006-03-15 14:30:00,77.16,77.16,77.02,77.04,24400.0,66.7312,66.7312,66.6101,66.6274,24400.0
2006-03-15 15:00:00,77.03,77.27,77.02,77.24,35700.0,66.6187,66.8263,66.6101,66.8004,35700.0
2006-03-15 15:30:00,77.25,77.34,77.16,77.31,30000.0,66.809,66.8868,66.7312,66.8609,30000.0
2006-03-15 16:00:00,77.32,77.32,77.3,77.3,1700.0,66.8695,66.8695,66.8522,66.8522,1700.0
2006-03-16 09:30:00,77.6,77.66,77.4,77.56,260800.0,67.1117,67.1636,66.9387,67.0771,260800.0
2006-03-16 10:00:00,77.59,77.79,77.48,77.52,86300.0,67.103,67.276,67.0079,67.0425,86300.0
2006-03-16 10:30:00,77.52,77.63,77.26,77.39,74300.0,67.0425,67.1376,66.8176,66.9301,74300.0
2006-03-16 11:00:00,77.37,77.57,77.32,77.53,82200.0,66.9128,67.0858,66.8695,67.0512,82200.0
2006-03-16 11:30:00,77.57,77.61,77.55,77.57,15500.0,67.0858,67.1203,67.0685,67.0858,15500.0
2006-03-16 12:00:00,77.6,77.86,77.56,77.84,37300.0,67.1117,67.3366,67.0771,67.3193,37300.0
2006-03-16 12:30:00,77.85,77.91,77.79,77.81,35900.0,67.3279,67.3798,67.276,67.2933,35900.0
2006-03-16 13:00:00,77.73,77.76,77.57,77.61,31300.0,67.2241,67.2501,67.0858,67.1203,31300.0
2006-03-16 13:30:00,77.61,77.71,77.35,77.35,46100.0,67.1203,67.2068,66.8955,66.8955,46100.0
2006-03-16 14:00:00,77.36,77.62,77.36,77.58,43400.0,66.9041,67.129,66.9041,67.0944,43400.0
2006-03-16 14:30:00,77.57,77.57,77.17,77.21,117600.0,67.0858,67.0858,66.7398,66.7744,117600.0
2006-03-16 15:00:00,77.2,77.37,77.2,77.32,23600.0,66.7658,66.9128,66.7658,66.8695,23600.0
2006-03-16 15:30:00,77.37,77.4,77.2,77.24,45000.0,66.9128,66.9387,66.7658,66.8004,45000.0
2006-03-16 16:00:00,77.24,77.42,77.2,77.2,11400.0,66.8004,66.956,66.7658,66.7658,11400.0
2006-03-17 09:30:00,77.45,77.54,77.0,77.2,88000.0,66.982,67.0598,66.5928,66.7658,88000.0
2006-03-17 10:00:00,77.2,77.38,77.13,77.29,62100.0,66.7658,66.9214,66.7052,66.8436,62100.0
2006-03-17 10:30:00,77.32,77.32,77.1,77.14,58100.0,66.8695,66.8695,66.6793,66.7139,58100.0
2006-03-17 11:00:00,77.17,77.36,77.17,77.25,27900.0,66.7398,66.9041,66.7398,66.809,27900.0
2006-03-17 11:30:00,77.23,77.42,77.23,77.42,84100.0,66.7917,66.956,66.7917,66.956,84100.0
2006-03-17 12:00:00,77.43,77.59,77.39,77.53,71800.0,66.9647,67.103,66.9301,67.0512,71800.0
2006-03-17 12:30:00,77.54,77.63,77.48,77.49,72000.0,67.0598,67.1376,67.0079,67.0166,72000.0
2006-03-17 13:00:00,77.49,77.55,77.38,77.49,33000.0,67.0166,67.0685,66.9214,67.0166,33000.0
2006-03-17 13:30:00,77.49,77.58,77.42,77.48,58000.0,67.0166,67.0944,66.956,67.0079,58000.0
2006-03-17 14:00:00,77.49,77.62,77.48,77.51,31100.0,67.0166,67.129,67.0079,67.0339,31100.0
2006-03-17 14:30:00,77.51,77.59,77.34,77.49,22800.0,67.0339,67.103,66.8868,67.0166,22800.0
2006-03-17 15:00:00,77.5,77.65,77.43,77.49,24700.0,67.0252,67.1549,66.9647,67.0166,24700.0
2006-03-17 15:30:00,77.48,77.59,77.46,77.51,118900.0,67.0079,67.103,66.9906,67.0339,118900.0
2006-03-17 16:00:00,77.46,77.46,77.35,77.35,2500.0,66.9906,66.9906,66.8955,66.8955,2500.0
2006-03-20 09:30:00,77.53,77.7,77.48,77.5,79800.0,67.0512,67.1982,67.0079,67.0252,79800.0
2006-03-20 10:00:00,77.5,77.58,77.35,77.35,226900.0,67.0252,67.0944,66.8955,66.8955,226900.0
2006-03-20 10:30:00,77.37,77.39,77.13,77.27,238700.0,66.9128,66.9301,66.7052,66.8263,238700.0
2006-03-20 11:00:00,77.25,77.28,77.1,77.22,122100.0,66.809,66.8349,66.6793,66.7831,122100.0
2006-03-20 11:30:00,77.24,77.44,77.2,77.42,34800.0,66.8004,66.9733,66.7658,66.956,34800.0
2006-03-20 12:00:00,77.43,77.47,77.34,77.35,16800.0,66.9647,66.9993,66.8868,66.8955,16800.0
2006-03-20 12:30:00,77.33,77.64,77.33,77.62,84100.0,66.8782,67.1463,66.8782,67.129,84100.0
2006-03-20 13:00:00,77.58,77.63,77.55,77.57,8200.0,67.0944,67.1376,67.0685,67.0858,8200.0
2006-03-20 13:30:00,77.57,77.57,77.41,77.57,135800.0,67.0858,67.0858,66.9474,67.0858,135800.0
2006-03-20 14:00:00,77.57,77.65,77.49,77.58,26200.0,67.0858,67.1549,67.0166,67.0944,26200.0
2006-03-20 14:30:00,77.4,77.47,77.39,77.45,70400.0,66.9387,66.9993,66.9301,66.982,70400.0
2006-03-20 15:00:00,77.46,77.55,77.38,77.41,114800.0,66.9906,67.0685,66.9214,66.9474,114800.0
2006-03-20 15:30:00,77.42,77.84,77.42,77.65,269800.0,66.956,67.3193,66.956,67.1549,269800.0
2006-03-20 16:00:00,77.6,77.65,77.46,77.52,7300.0,67.1117,67.1549,66.9906,67.0425,7300.0
2006-03-21 09:30:00,77.55,77.63,77.23,77.41,33900.0,67.0685,67.1376,66.7917,66.9474,33900.0
2006-03-21 10:00:00,77.39,77.39,77.04,77.15,103700.0,66.9301,66.9301,66.6274,66.7225,103700.0
2006-03-21 10:30:00,77.2,77.45,77.2,77.33,106000.0,66.7658,66.982,66.7658,66.8782,106000.0
2006-03-21 11:00:00,77.31,77.57,77.31,77.55,63200.0,66.8609,67.0858,66.8609,67.0685,63200.0
2006-03-21 11:30:00,77.51,78.25,77.51,78.13,453900.0,67.0339,67.6738,67.0339,67.5701,453900.0
2006-03-21 12:00:00,78.11,78.17,78.07,78.12,62600.0,67.5528,67.6047,67.5182,67.5614,62600.0
2006-03-21 12:30:00,78.15,78.19,78.01,78.05,78400.0,67.5874,67.622,67.4663,67.5009,78400.0
2006-03-21 13:00:00,78.05,78.11,77.96,77.99,72000.0,67.5009,67.5528,67.423,67.449,72000.0
2006-03-21 13:30:00,77.99,78.05,77.68,77.71,68200.0,67.449,67.5009,67.1809,67.2068,68200.0
2006-03-21 14:00:00,77.72,77.8,77.23,77.27,67500.0,67.2155,67.2847,66.7917,66.8263,67500.0
2006-03-21 14:30:00,77.24,77.28,77.13,77.16,111200.0,66.8004,66.8349,66.7052,66.7312,111200.0
2006-03-21 15:00:00,77.15,77.23,76.75,76.75,41000.0,66.7225,66.7917,66.3766,66.3766,41000.0
2006-03-21 15:30:00,76.76,76.8,76.6,76.75,313900.0,66.3852,66.4198,66.2469,66.3766,313900.0
2006-03-21 16:00:00,76.75,76.75,76.62,76.62,27000.0,66.3766,66.3766,66.2642,66.2642,27000.0
2006-03-22 09:30:00,76.4,76.76,76.37,76.54,94600.0,66.0739,66.3852,66.0479,66.195,94600.0
2006-03-22 10:00:00,76.58,77.01,76.58,76.86,123200.0,66.2296,66.6014,66.2296,66.4717,123200.0
2006-03-22 10:30:00,76.96,77.04,76.68,76.76,37700.0,66.5582,66.6274,66.316,66.3852,37700.0
2006-03-22 11:00:00,76.88,77.02,76.8,76.92,13200.0,66.489,66.6101,66.4198,66.5236,13200.0
2006-03-22 11:30:00,76.93,77.22,76.9,77.18,27900.0,66.5323,66.7831,66.5063,66.7485,27900.0
2006-03-22 12:00:00,77.24,77.35,77.23,77.27,19300.0,66.8004,66.8955,66.7917,66.8263,19300.0
2006-03-22 12:30:00,77.29,77.3,77.19,77.27,16900.0,66.8436,66.8522,66.7571,66.8263,16900.0
2006-03-22 13:00:00,77.3,77.48,77.27,77.48,13200.0,66.8522,67.0079,66.8263,67.0079,13200.0
2006-03-22 13:30:00,77.48,77.56,77.44,77.48,33600.0,67.0079,67.0771,66.9733,67.0079,33600.0
2006-03-22 14:00:00,77.56,77.56,77.32,77.37,12400.0,67.0771,67.0771,66.8695,66.9128,12400.0
2006-03-22 14:30:00,77.31,77.52,77.28,77.5,16100.0,66.8609,67.0425,66.8349,67.0252,16100.0
2006-03-22 15:00:00,77.35,77.69,77.33,77.69,55900.0,66.8955,67.1895,66.8782,67.1895,55900.0
2006-03-22 15:30:00,77.67,77.87,77.62,77.74,67400.0,67.1722,67.3452,67.129,67.2328,67400.0
2006-03-22 16:00:00,77.67,77.73,77.52,77.55,8800.0,67.1722,67.2241,67.0425,67.0685,8800.0
2006-03-23 09:30:00,77.65,77.88,77.54,77.88,28400.0,67.1549,67.3539,67.0598,67.3539,28400.0
2006-03-23 10:00:00,77.86,77.93,77.49,77.64,72800.0,67.3366,67.3971,67.0166,67.1463,72800.0
2006-03-23 10:30:00,77.57,77.6,77.27,77.5,67400.0,67.0858,67.1117,66.8263,67.0252,67400.0
2006-03-23 11:00:00,77.43,77.89,77.43,77.82,32500.0,66.9647,67.3625,66.9647,67.302,32500.0
2006-03-23 11:30:00,77.79,77.87,77.74,77.81,16500.0,67.276,67.3452,67.2328,67.2933,16500.0
2006-03-23 12:00:00,77.79,77.79,77.67,77.77,16400.0,67.276,67.276,67.1722,67.2587,16400.0
2006-03-23 12:30:00,77.73,77.97,77.72,77.85,392600.0,67.2241,67.4317,67.2155,67.3279,392600.0
2006-03-23 13:00:00,77.87,77.93,77.77,77.85,14800.0,67.3452,67.3971,67.2587,67.3279,14800.0
2006-03-23 13:30:00,77.86,77.86,77.74,77.75,12500.0,67.3366,67.3366,67.2328,67.2414,12500.0
2006-03-23 14:00:00,77.98,77.99,77.59,77.68,18900.0,67.4403,67.449,67.103,67.1809,18900.0
2006-03-23 14:30:00,77.71,77.74,77.55,77.59,19300.0,67.2068,67.2328,67.0685,67.103,19300.0
2006-03-23 15:00:00,77.6,77.99,77.6,77.97,201300.0,67.1117,67.449,67.1117,67.4317,201300.0
2006-03-23 15:30:00,77.97,78.04,77.83,78.03,128100.0,67.4317,67.4922,67.3106,67.4836,128100.0
2006-03-23 16:00:00,78.04,78.05,77.97,78.05,80000.0,67.4922,67.5009,67.4317,67.5009,80000.0
2006-03-24 09:30:00,78.05,78.15,77.88,77.98,51200.0,67.5318,67.6183,67.3847,67.4712,51200.0
2006-03-24 10:00:00,78.02,78.34,78.01,78.34,231100.0,67.5058,67.7827,67.4971,67.7827,231100.0
2006-03-24 10:30:00,78.37,78.54,78.17,78.5,174100.0,67.8086,67.9557,67.6356,67.9211,174100.0
2006-03-24 11:00:00,78.52,78.62,78.37,78.39,48100.0,67.9384,68.0249,67.8086,67.8259,48100.0
2006-03-24 11:30:00,78.42,78.42,78.22,78.32,140200.0,67.8519,67.8519,67.6788,67.7654,140200.0
2006-03-24 12:00:00,78.32,78.34,78.22,78.28,20900.0,67.7654,67.7827,67.6788,67.7308,20900.0
2006-03-24 12:30:00,78.29,78.31,78.07,78.15,15800.0,67.7394,67.7567,67.5491,67.6183,15800.0
2006-03-24 13:00:00,78.13,78.15,77.99,78.0,123400.0,67.601,67.6183,67.4798,67.4885,123400.0
2006-03-24 13:30:00,78.0,78.29,78.0,78.29,97800.0,67.4885,67.7394,67.4885,67.7394,97800.0
2006-03-24 14:00:00,78.25,78.4,78.18,78.38,65100.0,67.7048,67.8346,67.6442,67.8173,65100.0
2006-03-24 14:30:00,78.37,78.56,78.3,78.46,41700.0,67.8086,67.973,67.7481,67.8865,41700.0
2006-03-24 15:00:00,78.47,78.55,78.42,78.54,57100.0,67.8952,67.9644,67.8519,67.9557,57100.0
2006-03-24 15:30:00,78.53,78.62,78.49,78.61,334500.0,67.9471,68.0249,67.9125,68.0163,334500.0
2006-03-24 16:00:00,78.6,78.7,78.6,78.65,1200.0,68.0076,68.0942,68.0076,68.0509,1200.0
2006-03-27 09:30:00,78.72,78.72,78.46,78.46,76400.0,68.1115,68.1115,67.8865,67.8865,76400.0
2006-03-27 10:00:00,78.46,78.55,78.25,78.38,155500.0,67.8865,67.9644,67.7048,67.8173,155500.0
2006-03-27 10:30:00,78.36,78.49,78.35,78.39,66100.0,67.8,67.9125,67.7913,67.8259,66100.0
2006-03-27 11:00:00,78.38,78.41,78.21,78.21,99900.0,67.8173,67.8432,67.6702,67.6702,99900.0
2006-03-27 11:30:00,78.22,78.47,78.21,78.4,107400.0,67.6788,67.8952,67.6702,67.8346,107400.0
2006-03-27 12:00:00,78.41,78.43,78.34,78.41,58400.0,67.8432,67.8605,67.7827,67.8432,58400.0
2006-03-27 12:30:00,78.4,78.58,78.37,78.52,83400.0,67.8346,67.9903,67.8086,67.9384,83400.0
2006-03-27 13:00:00,78.55,78.61,78.5,78.53,32100.0,67.9644,68.0163,67.9211,67.9471,32100.0
2006-03-27 13:30:00,78.55,78.63,78.51,78.62,98000.0,67.9644,68.0336,67.9298,68.0249,98000.0
2006-03-27 14:00:00,78.62,78.62,78.48,78.51,54800.0,68.0249,68.0249,67.9038,67.9298,54800.0
2006-03-27 14:30:00,78.52,78.63,78.5,78.53,115700.0,67.9384,68.0336,67.9211,67.9471,115700.0
2006-03-27 15:00:00,78.55,78.57,78.46,78.52,90100.0,67.9644,67.9817,67.8865,67.9384,90100.0
2006-03-27 15:30:00,78.52,78.67,78.5,78.58,135100.0,67.9384,68.0682,67.9211,67.9903,135100.0
2006-03-27 16:00:00,78.63,78.63,78.57,78.6,27600.0,68.0336,68.0336,67.9817,68.0076,27600.0
2006-03-28 09:30:00,80.55,80.55,78.52,78.58,184800.0,69.6948,69.6948,67.9384,67.9903,184800.0
2006-03-28 10:00:00,78.58,78.67,78.49,78.67,247000.0,67.9903,68.0682,67.9125,68.0682,247000.0
2006-03-28 10:30:00,78.66,78.75,78.62,78.71,160000.0,68.0595,68.1374,68.0249,68.1028,160000.0
2006-03-28 11:00:00,78.71,78.73,78.66,78.72,136500.0,68.1028,68.1201,68.0595,68.1115,136500.0
2006-03-28 11:30:00,78.75,78.82,78.72,78.78,183400.0,68.1374,68.198,68.1115,68.1634,183400.0
2006-03-28 12:00:00,78.78,79.04,78.78,79.02,95100.0,68.1634,68.3883,68.1634,68.371,95100.0
2006-03-28 12:30:00,79.03,79.1,78.98,79.03,133700.0,68.3797,68.4402,68.3364,68.3797,133700.0
2006-03-28 13:00:00,79.02,79.03,78.96,79.01,50800.0,68.371,68.3797,68.3191,68.3624,50800.0
2006-03-28 13:30:00,78.99,79.0,78.84,78.95,70700.0,68.3451,68.3537,68.2153,68.3105,70700.0
2006-03-28 14:00:00,78.95,78.99,78.42,78.42,240900.0,68.3105,68.3451,67.8519,67.8519,240900.0
2006-03-28 14:30:00,78.42,78.55,78.21,78.41,250700.0,67.8519,67.9644,67.6702,67.8432,250700.0
2006-03-28 15:00:00,78.4,78.4,78.07,78.18,60000.0,67.8346,67.8346,67.5491,67.6442,60000.0
2006-03-28 15:30:00,78.22,78.37,78.18,78.31,231100.0,67.6788,67.8086,67.6442,67.7567,231100.0
2006-03-28 16:00:00,78.21,78.32,78.21,78.24,6000.0,67.6702,67.7654,67.6702,67.6961,6000.0
2006-03-29 09:30:00,78.5,78.65,78.49,78.5,32400.0,67.9211,68.0509,67.9125,67.9211,32400.0
2006-03-29 10:00:00,78.58,78.74,78.42,78.72,83700.0,67.9903,68.1288,67.8519,68.1115,83700.0
2006-03-29 10:30:00,78.72,78.85,78.61,78.67,98100.0,68.1115,68.2239,68.0163,68.0682,98100.0
2006-03-29 11:00:00,78.7,79.28,78.67,79.27,145000.0,68.0942,68.596,68.0682,68.5873,145000.0
2006-03-29 11:30:00,79.28,79.32,78.72,79.25,65500.0,68.596,68.6306,68.1115,68.57,65500.0
2006-03-29 12:00:00,79.27,79.41,79.27,79.34,38500.0,68.5873,68.7085,68.5873,68.6479,38500.0
2006-03-29 12:30:00,79.34,79.4,79.3,79.32,33400.0,68.6479,68.6998,68.6133,68.6306,33400.0
2006-03-29 13:00:00,79.35,79.65,79.33,79.53,54400.0,68.6566,68.9161,68.6393,68.8123,54400.0
2006-03-29 13:30:00,79.54,79.55,79.44,79.51,37200.0,68.821,68.8296,68.7344,68.795,37200.0
2006-03-29 14:00:00,79.53,79.64,79.44,79.44,90700.0,68.8123,68.9075,68.7344,68.7344,90700.0
2006-03-29 14:30:00,79.45,79.5,79.32,79.45,76300.0,68.7431,68.7863,68.6306,68.7431,76300.0
2006-03-29 15:00:00,79.45,79.62,79.45,79.6,133600.0,68.7431,68.8902,68.7431,68.8729,133600.0
2006-03-29 15:30:00,79.63,79.69,79.46,79.69,198800.0,68.8988,68.9507,68.7517,68.9507,198800.0
2006-03-29 16:00:00,79.67,79.71,79.67,79.71,4800.0,68.9334,68.968,68.9334,68.968,4800.0
2006-03-30 09:30:00,79.7,80.04,79.7,80.0,74200.0,68.9594,69.2536,68.9594,69.219,74200.0
2006-03-30 10:00:00,79.91,80.05,79.73,79.73,98200.0,69.1411,69.2622,68.9853,68.9853,98200.0
2006-03-30 10:30:00,79.69,79.69,79.38,79.43,238900.0,68.9507,68.9507,68.6825,68.7258,238900.0
2006-03-30 11:00:00,79.39,79.39,79.03,79.36,105500.0,68.6912,68.6912,68.3797,68.6652,105500.0
2006-03-30 11:30:00,79.36,79.63,79.21,79.53,69300.0,68.6652,68.8988,68.5354,68.8123,69300.0
2006-03-30 12:00:00,79.59,79.68,79.52,79.6,43200.0,68.8642,68.9421,68.8036,68.8729,43200.0
2006-03-30 12:30:00,79.56,79.56,79.39,79.54,30700.0,68.8383,68.8383,68.6912,68.821,30700.0
2006-03-30 13:00:00,79.51,79.52,79.21,79.34,34300.0,68.795,68.8036,68.5354,68.6479,34300.0
2006-03-30 13:30:00,79.27,79.37,79.13,79.35,31500.0,68.5873,68.6739,68.4662,68.6566,31500.0
2006-03-30 14:00:00,79.35,79.51,79.2,79.34,394800.0,68.6566,68.795,68.5268,68.6479,394800.0
2006-03-30 14:30:00,79.34,79.37,79.2,79.35,16300.0,68.6479,68.6739,68.5268,68.6566,16300.0
2006-03-30 15:00:00,79.35,79.62,79.32,79.53,33100.0,68.6566,68.8902,68.6306,68.8123,33100.0
2006-03-30 15:30:00,79.49,79.55,79.34,79.47,188900.0,68.7777,68.8296,68.6479,68.7604,188900.0
2006-03-30 16:00:00,79.47,79.63,79.47,79.48,5700.0,68.7604,68.8988,68.7604,68.769,5700.0
2006-03-31 09:30:00,79.75,79.75,79.44,79.7,83300.0,69.0027,69.0027,68.7344,68.9594,83300.0
2006-03-31 10:00:00,79.61,79.71,79.41,79.45,79200.0,68.8815,68.968,68.7085,68.7431,79200.0
2006-03-31 10:30:00,79.46,79.58,79.42,79.5,19300.0,68.7517,68.8556,68.7171,68.7863,19300.0
2006-03-31 11:00:00,79.48,79.58,79.38,79.38,39300.0,68.769,68.8556,68.6825,68.6825,39300.0
2006-03-31 11:30:00,79.38,79.42,79.3,79.35,11400.0,68.6825,68.7171,68.6133,68.6566,11400.0
2006-03-31 12:00:00,79.35,79.5,79.3,79.45,25800.0,68.6566,68.7863,68.6133,68.7431,25800.0
2006-03-31 12:30:00,79.48,79.68,79.48,79.64,25200.0,68.769,68.9421,68.769,68.9075,25200.0
2006-03-31 13:00:00,79.56,79.66,79.51,79.52,17000.0,68.8383,68.9248,68.795,68.8036,17000.0
2006-03-31 13:30:00,79.48,79.48,79.1,79.25,48700.0,68.769,68.769,68.4402,68.57,48700.0
2006-03-31 14:00:00,79.19,79.5,79.19,79.44,73200.0,68.5181,68.7863,68.5181,68.7344,73200.0
2006-03-31 14:30:00,79.42,79.82,79.39,79.73,75900.0,68.7171,69.0632,68.6912,68.9853,75900.0
2006-03-31 15:00:00,79.75,79.78,79.63,79.68,24300.0,69.0027,69.0286,68.8988,68.9421,24300.0
2006-03-31 15:30:00,79.61,79.85,79.6,79.85,295000.0,68.8815,69.0892,68.8729,69.0892,295000.0
2006-03-31 16:00:00,79.83,79.84,79.63,79.7,266000.0,69.0719,69.0805,68.8988,68.9594,266000.0
2006-04-03 09:30:00,80.0,80.01,79.56,79.65,20700.0,69.219,69.2276,68.8383,68.9161,20700.0
2006-04-03 10:00:00,79.64,80.1,79.59,80.05,47900.0,68.9075,69.3055,68.8642,69.2622,47900.0
2006-04-03 10:30:00,80.05,80.23,79.99,80.1,139100.0,69.2622,69.418,69.2103,69.3055,139100.0
2006-04-03 11:00:00,80.08,80.14,79.92,80.09,49800.0,69.2882,69.3401,69.1497,69.2968,49800.0
2006-04-03 11:30:00,80.08,80.08,79.92,79.93,69300.0,69.2882,69.2882,69.1497,69.1584,69300.0
2006-04-03 12:00:00,79.88,79.91,79.69,79.8,35600.0,69.1151,69.1411,68.9507,69.0459,35600.0
2006-04-03 12:30:00,79.79,79.79,79.64,79.7,79300.0,69.0373,69.0373,68.9075,68.9594,79300.0
2006-04-03 13:00:00,79.67,79.68,79.5,79.66,108100.0,68.9334,68.9421,68.7863,68.9248,108100.0
2006-04-03 13:30:00,79.64,79.7,79.59,79.61,27100.0,68.9075,68.9594,68.8642,68.8815,27100.0
2006-04-03 14:00:00,79.59,79.59,79.27,79.3,65500.0,68.8642,68.8642,68.5873,68.6133,65500.0
2006-04-03 14:30:00,79.3,79.37,79.05,79.14,73700.0,68.6133,68.6739,68.397,68.4749,73700.0
2006-04-03 15:00:00,79.19,79.28,79.14,79.25,28800.0,68.5181,68.596,68.4749,68.57,28800.0
2006-04-03 15:30:00,79.25,79.27,78.92,79.04,237900.0,68.57,68.5873,68.2845,68.3883,237900.0
2006-04-03 16:00:00,79.01,79.1,78.94,78.94,2500.0,68.3624,68.4402,68.3018,68.3018,2500.0
2006-04-04 09:30:00,79.1,79.15,78.73,79.01,501400.0,68.4402,68.4835,68.1201,68.3624,501400.0
2006-04-04 10:00:00,79.1,79.26,78.98,79.19,45600.0,68.4402,68.5787,68.3364,68.5181,45600.0
2006-04-04 10:30:00,79.19,79.19,78.99,79.02,36800.0,68.5181,68.5181,68.3451,68.371,36800.0
2006-04-04 11:00:00,78.98,79.11,78.9,79.11,15100.0,68.3364,68.4489,68.2672,68.4489,15100.0
2006-04-04 11:30:00,79.13,79.46,79.09,79.38,23200.0,68.4662,68.7517,68.4316,68.6825,23200.0
2006-04-04 12:00:00,79.45,79.73,79.45,79.62,25000.0,68.7431,68.9853,68.7431,68.8902,25000.0
2006-04-04 12:30:00,79.63,79.7,79.5,79.69,12600.0,68.8988,68.9594,68.7863,68.9507,12600.0
2006-04-04 13:00:00,79.71,79.71,79.39,79.39,13300.0,68.968,68.968,68.6912,68.6912,13300.0
2006-04-04 13:30:00,79.39,79.56,79.35,79.54,34200.0,68.6912,68.8383,68.6566,68.821,34200.0
2006-04-04 14:00:00,79.56,79.68,79.38,79.6,37400.0,68.8383,68.9421,68.6825,68.8729,37400.0
2006-04-04 14:30:00,79.6,79.62,79.21,79.34,12900.0,68.8729,68.8902,68.5354,68.6479,12900.0
2006-04-04 15:00:00,79.32,79.56,79.32,79.5,58600.0,68.6306,68.8383,68.6306,68.7863,58600.0
2006-04-04 15:30:00,79.52,79.63,79.37,79.48,35400.0,68.8036,68.8988,68.6739,68.769,35400.0
2006-04-04 16:00:00,79.49,79.54,79.46,79.51,3700.0,68.7777,68.821,68.7517,68.795,3700.0
2006-04-05 09:30:00,79.7,79.78,79.55,79.57,38200.0,68.9594,69.0286,68.8296,68.8469,38200.0
2006-04-05 10:00:00,79.57,79.74,79.5,79.63,23900.0,68.8469,68.994,68.7863,68.8988,23900.0
2006-04-05 10:30:00,79.57,79.65,79.34,79.37,176200.0,68.8469,68.9161,68.6479,68.6739,176200.0
2006-04-05 11:00:00,79.39,79.44,79.15,79.28,20800.0,68.6912,68.7344,68.4835,68.596,20800.0
2006-04-05 11:30:00,79.23,79.23,79.05,79.23,86800.0,68.5527,68.5527,68.397,68.5527,86800.0
2006-04-05 12:00:00,79.21,79.5,79.21,79.49,34000.0,68.5354,68.7863,68.5354,68.7777,34000.0
2006-04-05 12:30:00,79.49,79.69,79.49,79.68,18000.0,68.7777,68.9507,68.7777,68.9421,18000.0
2006-04-05 13:00:00,79.75,79.8,79.73,79.74,23300.0,69.0027,69.0459,68.9853,68.994,23300.0
2006-04-05 13:30:00,79.79,79.84,79.59,79.79,151000.0,69.0373,69.0805,68.8642,69.0373,151000.0
2006-04-05 14:00:00,79.77,79.87,79.71,79.85,71500.0,69.02,69.1065,68.968,69.0892,71500.0
2006-04-05 14:30:00,79.84,79.99,79.82,79.98,85300.0,69.0805,69.2103,69.0632,69.2017,85300.0
2006-04-05 15:00:00,79.98,80.08,79.83,79.99,17000.0,69.2017,69.2882,69.0719,69.2103,17000.0
2006-04-05 15:30:00,79.97,80.0,79.84,79.97,21300.0,69.193,69.219,69.0805,69.193,21300.0
2006-04-05 16:00:00,79.96,79.99,79.88,79.88,4800.0,69.1844,69.2103,69.1151,69.1151,4800.0
2006-04-06 09:30:00,79.9,79.9,79.75,79.81,86200.0,69.1324,69.1324,69.0027,69.0546,86200.0
2006-04-06 10:00:00,79.83,79.83,79.64,79.69,26900.0,69.0719,69.0719,68.9075,68.9507,26900.0
2006-04-06 10:30:00,79.66,79.79,79.57,79.66,29700.0,68.9248,69.0373,68.8469,68.9248,29700.0
2006-04-06 11:00:00,79.66,79.86,79.66,79.83,27700.0,68.9248,69.0978,68.9248,69.0719,27700.0
2006-04-06 11:30:00,79.93,79.93,79.43,79.43,163100.0,69.1584,69.1584,68.7258,68.7258,163100.0
2006-04-06 12:00:00,79.43,79.53,79.33,79.42,194200.0,68.7258,68.8123,68.6393,68.7171,194200.0
2006-04-06 12:30:00,79.38,79.57,79.37,79.53,82900.0,68.6825,68.8469,68.6739,68.8123,82900.0
2006-04-06 13:00:00,79.53,79.79,79.51,79.77,57000.0,68.8123,69.0373,68.795,69.02,57000.0
2006-04-06 13:30:00,79.79,80.09,79.78,80.02,71300.0,69.0373,69.2968,69.0286,69.2363,71300.0
2006-04-06 14:00:00,80.04,80.14,79.94,79.95,120300.0,69.2536,69.3401,69.167,69.1757,120300.0
2006-04-06 14:30:00,79.95,79.97,79.84,79.89,40500.0,69.1757,69.193,69.0805,69.1238,40500.0
2006-04-06 15:00:00,79.85,79.96,79.81,79.89,17400.0,69.0892,69.1844,69.0546,69.1238,17400.0
2006-04-06 15:30:00,79.79,79.99,79.74,79.96,100400.0,69.0373,69.2103,68.994,69.1844,100400.0
2006-04-06 16:00:00,80.01,80.15,79.99,80.15,30800.0,69.2276,69.3487,69.2103,69.3487,30800.0
2006-04-07 09:30:00,80.4,80.65,80.1,80.1,293700.0,69.5651,69.7814,69.3055,69.3055,293700.0
2006-04-07 10:00:00,80.08,80.16,79.44,79.45,164600.0,69.2882,69.3574,68.7344,68.7431,164600.0
2006-04-07 10:30:00,79.42,79.59,79.21,79.29,111500.0,68.7171,68.8642,68.5354,68.6046,111500.0
2006-04-07 11:00:00,79.31,79.47,79.23,79.23,51300.0,68.6219,68.7604,68.5527,68.5527,51300.0
2006-04-07 11:30:00,79.21,79.21,78.89,79.01,92700.0,68.5354,68.5354,68.2586,68.3624,92700.0
2006-04-07 12:00:00,78.98,79.05,78.84,79.03,7300.0,68.3364,68.397,68.2153,68.3797,7300.0
2006-04-07 12:30:00,79.05,79.1,78.86,78.89,136900.0,68.397,68.4402,68.2326,68.2586,136900.0
2006-04-07 13:00:00,78.8,79.01,78.73,79.0,38500.0,68.1807,68.3624,68.1201,68.3537,38500.0
2006-04-07 13:30:00,78.99,79.02,78.72,78.75,29100.0,68.3451,68.371,68.1115,68.1374,29100.0
2006-04-07 14:00:00,78.74,79.01,78.74,78.86,24600.0,68.1288,68.3624,68.1288,68.2326,24600.0
2006-04-07 14:30:00,78.84,79.03,78.82,78.92,17600.0,68.2153,68.3797,68.198,68.2845,17600.0
2006-04-07 15:00:00,78.91,78.98,78.77,78.81,36100.0,68.2759,68.3364,68.1547,68.1893,36100.0
2006-04-07 15:30:00,78.81,78.99,78.78,78.99,121900.0,68.1893,68.3451,68.1634,68.3451,121900.0
2006-04-07 16:00:00,78.79,78.82,78.79,78.82,1400.0,68.172,68.198,68.172,68.198,1400.0
2006-04-10 09:30:00,79.03,79.03,78.66,78.73,97700.0,68.3797,68.3797,68.0595,68.1201,97700.0
2006-04-10 10:00:00,78.8,79.04,78.79,78.81,48700.0,68.1807,68.3883,68.172,68.1893,48700.0
2006-04-10 10:30:00,78.79,78.8,78.63,78.68,78600.0,68.172,68.1807,68.0336,68.0769,78600.0
2006-04-10 11:00:00,78.61,78.88,78.61,78.88,50700.0,68.0163,68.2499,68.0163,68.2499,50700.0
2006-04-10 11:30:00,78.9,79.04,78.86,79.04,35300.0,68.2672,68.3883,68.2326,68.3883,35300.0
2006-04-10 12:00:00,79.04,79.21,79.03,79.19,38600.0,68.3883,68.5354,68.3797,68.5181,38600.0
2006-04-10 12:30:00,79.17,79.18,79.02,79.06,17800.0,68.5008,68.5095,68.371,68.4056,17800.0
2006-04-10 13:00:00,79.06,79.07,78.9,78.93,24600.0,68.4056,68.4143,68.2672,68.2932,24600.0
2006-04-10 13:30:00,78.91,78.92,78.51,78.52,54600.0,68.2759,68.2845,67.9298,67.9384,54600.0
2006-04-10 14:00:00,78.53,78.62,78.4,78.42,59000.0,67.9471,68.0249,67.8346,67.8519,59000.0
2006-04-10 14:30:00,78.34,78.43,78.28,78.36,44600.0,67.7827,67.8605,67.7308,67.8,44600.0
2006-04-10 15:00:00,78.38,78.45,78.27,78.41,64100.0,67.8173,67.8778,67.7221,67.8432,64100.0
2006-04-10 15:30:00,78.41,78.55,78.36,78.53,58100.0,67.8432,67.9644,67.8,67.9471,58100.0
2006-04-10 16:00:00,78.53,78.75,78.51,78.65,194800.0,67.9471,68.1374,67.9298,68.0509,194800.0
2006-04-11 09:30:00,78.95,79.0,78.37,78.37,47200.0,68.3105,68.3537,67.8086,67.8086,47200.0
2006-04-11 10:00:00,78.28,78.28,77.87,77.94,54700.0,67.7308,67.7308,67.376,67.4366,54700.0
2006-04-11 10:30:00,77.9,77.9,77.49,77.54,72200.0,67.402,67.402,67.0472,67.0905,72200.0
2006-04-11 11:00:00,77.55,77.77,77.55,77.72,78300.0,67.0991,67.2895,67.0991,67.2462,78300.0
2006-04-11 11:30:00,77.72,77.81,77.64,77.64,35900.0,67.2462,67.3241,67.177,67.177,35900.0
2006-04-11 12:00:00,77.65,77.68,77.45,77.64,29000.0,67.1857,67.2116,67.0126,67.177,29000.0
2006-04-11 12:30:00,77.65,77.75,77.61,77.61,25900.0,67.1857,67.2722,67.151,67.151,25900.0
2006-04-11 13:00:00,77.58,77.77,77.58,77.77,56800.0,67.1251,67.2895,67.1251,67.2895,56800.0
2006-04-11 13:30:00,77.76,77.76,77.5,77.53,21700.0,67.2808,67.2808,67.0559,67.0818,21700.0
2006-04-11 14:00:00,77.5,77.6,77.5,77.51,18300.0,67.0559,67.1424,67.0559,67.0645,18300.0
2006-04-11 14:30:00,77.56,77.71,77.5,77.5,29800.0,67.1078,67.2376,67.0559,67.0559,29800.0
2006-04-11 15:00:00,77.5,77.5,77.17,77.27,79100.0,67.0559,67.0559,66.7703,66.8569,79100.0
2006-04-11 15:30:00,77.27,77.47,77.26,77.35,77500.0,66.8569,67.0299,66.8482,66.9261,77500.0
2006-04-11 16:00:00,77.35,77.35,77.31,77.32,7700.0,66.9261,66.9261,66.8915,66.9001,7700.0
2006-04-12 09:30:00,77.4,77.75,77.4,77.6,46800.0,66.9693,67.2722,66.9693,67.1424,46800.0
2006-04-12 10:00:00,77.67,77.94,77.62,77.78,158700.0,67.203,67.4366,67.1597,67.2981,158700.0
2006-04-12 10:30:00,77.75,77.83,77.53,77.75,37500.0,67.2722,67.3414,67.0818,67.2722,37500.0
2006-04-12 11:00:00,77.76,77.89,77.75,77.89,12300.0,67.2808,67.3933,67.2722,67.3933,12300.0
2006-04-12 11:30:00,77.82,77.87,77.63,77.68,14400.0,67.3327,67.376,67.1684,67.2116,14400.0
2006-04-12 12:00:00,77.68,77.85,77.61,77.76,121600.0,67.2116,67.3587,67.151,67.2808,121600.0
2006-04-12 12:30:00,77.75,77.88,77.73,77.86,83600.0,67.2722,67.3847,67.2549,67.3674,83600.0
2006-04-12 13:00:00,77.94,78.18,77.93,78.02,266700.0,67.4366,67.6442,67.4279,67.5058,266700.0
2006-04-12 13:30:00,78.03,78.04,77.89,77.89,42800.0,67.5144,67.5231,67.3933,67.3933,42800.0
2006-04-12 14:00:00,77.91,77.93,77.73,77.73,46100.0,67.4106,67.4279,67.2549,67.2549,46100.0
2006-04-12 14:30:00,77.73,77.8,77.66,77.78,66800.0,67.2549,67.3154,67.1943,67.2981,66800.0
2006-04-12 15:00:00,77.73,78.0,77.73,77.95,85900.0,67.2549,67.4885,67.2549,67.4452,85900.0
2006-04-12 15:30:00,77.92,78.05,77.9,78.05,134000.0,67.4193,67.5318,67.402,67.5318,134000.0
2006-04-12 16:00:00,78.08,78.08,77.97,77.98,2300.0,67.5577,67.5577,67.4625,67.4712,2300.0
2006-04-13 09:30:00,77.95,77.95,77.53,77.62,53800.0,67.4452,67.4452,67.0818,67.1597,53800.0
2006-04-13 10:00:00,77.73,78.04,77.73,77.82,51100.0,67.2549,67.5231,67.2549,67.3327,51100.0
2006-04-13 10:30:00,77.85,78.36,77.85,78.34,80800.0,67.3587,67.8,67.3587,67.7827,80800.0
2006-04-13 11:00:00,78.35,78.58,78.28,78.5,177600.0,67.7913,67.9903,67.7308,67.9211,177600.0
2006-04-13 11:30:00,78.54,78.78,78.42,78.78,34800.0,67.9557,68.1634,67.8519,68.1634,34800.0
2006-04-13 12:00:00,78.8,78.81,78.65,78.71,25200.0,68.1807,68.1893,68.0509,68.1028,25200.0
2006-04-13 12:30:00,78.7,78.74,78.57,78.6,70400.0,68.0942,68.1288,67.9817,68.0076,70400.0
2006-04-13 13:00:00,78.57,78.71,78.5,78.66,30000.0,67.9817,68.1028,67.9211,68.0595,30000.0
2006-04-13 13:30:00,78.64,78.79,78.56,78.77,48700.0,68.0422,68.172,67.973,68.1547,48700.0
2006-04-13 14:00:00,78.75,78.75,78.55,78.58,131400.0,68.1374,68.1374,67.9644,67.9903,131400.0
2006-04-13 14:30:00,78.66,78.66,78.37,78.44,151100.0,68.0595,68.0595,67.8086,67.8692,151100.0
2006-04-13 15:00:00,78.41,78.52,78.26,78.36,83400.0,67.8432,67.9384,67.7135,67.8,83400.0
2006-04-13 15:30:00,78.35,78.57,78.33,78.47,37000.0,67.7913,67.9817,67.774,67.8952,37000.0
2006-04-13 16:00:00,78.58,78.63,78.58,78.63,5300.0,67.9903,68.0336,67.9903,68.0336,5300.0
2006-04-17 09:30:00,78.67,78.78,78.55,78.58,52500.0,68.0682,68.1634,67.9644,67.9903,52500.0
2006-04-17 10:00:00,78.66,78.91,78.64,78.79,59900.0,68.0595,68.2759,68.0422,68.172,59900.0
2006-04-17 10:30:00,78.69,78.77,78.61,78.71,47200.0,68.0855,68.1547,68.0163,68.1028,47200.0
2006-04-17 11:00:00,78.75,78.83,78.57,78.65,23100.0,68.1374,68.2066,67.9817,68.0509,23100.0
2006-04-17 11:30:00,78.72,78.79,78.64,78.67,22400.0,68.1115,68.172,68.0422,68.0682,22400.0
2006-04-17 12:00:00,78.72,78.77,78.56,78.59,172500.0,68.1115,68.1547,67.973,67.999,172500.0
2006-04-17 12:30:00,78.57,78.57,78.22,78.29,22900.0,67.9817,67.9817,67.6788,67.7394,22900.0
2006-04-17 13:00:00,78.22,78.28,78.1,78.13,14700.0,67.6788,67.7308,67.575,67.601,14700.0
2006-04-17 13:30:00,78.14,78.15,77.8,77.82,35100.0,67.6096,67.6183,67.3154,67.3327,35100.0
2006-04-17 14:00:00,77.82,77.92,77.73,77.84,32900.0,67.3327,67.4193,67.2549,67.3501,32900.0
2006-04-17 14:30:00,77.85,77.99,77.8,77.84,25500.0,67.3587,67.4798,67.3154,67.3501,25500.0
2006-04-17 15:00:00,77.83,78.0,77.77,77.97,55500.0,67.3414,67.4885,67.2895,67.4625,55500.0
2006-04-17 15:30:00,78.01,78.33,78.01,78.31,163800.0,67.4971,67.774,67.4971,67.7567,163800.0
2006-04-17 16:00:00,78.36,78.47,78.28,78.47,33100.0,67.8,67.8952,67.7308,67.8952,33100.0
2006-04-18 09:30:00,78.9,79.11,78.69,79.06,114900.0,68.2672,68.4489,68.0855,68.4056,114900.0
2006-04-18 10:00:00,79.04,79.1,78.92,79.01,44400.0,68.3883,68.4402,68.2845,68.3624,44400.0
2006-04-18 10:30:00,79.04,79.19,78.98,79.08,25600.0,68.3883,68.5181,68.3364,68.4229,25600.0
2006-04-18 11:00:00,79.07,79.39,79.05,79.36,19500.0,68.4143,68.6912,68.397,68.6652,19500.0
2006-04-18 11:30:00,79.37,79.63,79.33,79.59,134300.0,68.6739,68.8988,68.6393,68.8642,134300.0
2006-04-18 12:00:00,79.64,79.64,79.53,79.6,242700.0,68.9075,68.9075,68.8123,68.8729,242700.0
2006-04-18 12:30:00,79.58,79.74,79.55,79.74,35100.0,68.8556,68.994,68.8296,68.994,35100.0
2006-04-18 13:00:00,79.74,79.83,79.67,79.8,89400.0,68.994,69.0719,68.9334,69.0459,89400.0
2006-04-18 13:30:00,79.81,79.81,79.57,79.62,175400.0,69.0546,69.0546,68.8469,68.8902,175400.0
2006-04-18 14:00:00,79.65,80.06,79.65,79.88,245200.0,68.9161,69.2709,68.9161,69.1151,245200.0
2006-04-18 14:30:00,79.94,80.08,79.8,79.96,70500.0,69.167,69.2882,69.0459,69.1844,70500.0
2006-04-18 15:00:00,79.96,80.32,79.93,80.28,99900.0,69.1844,69.4958,69.1584,69.4612,99900.0
2006-04-18 15:30:00,80.25,80.48,80.25,80.37,82100.0,69.4353,69.6343,69.4353,69.5391,82100.0
2006-04-18 16:00:00,80.4,80.48,80.39,80.48,115900.0,69.5651,69.6343,69.5564,69.6343,115900.0
2006-04-19 09:30:00,80.65,80.86,80.45,80.65,107200.0,69.7814,69.9631,69.6083,69.7814,107200.0
2006-04-19 10:00:00,80.71,80.81,80.32,80.33,35100.0,69.8333,69.9198,69.4958,69.5045,35100.0
2006-04-19 10:30:00,80.38,80.6,80.12,80.5,104900.0,69.5478,69.7381,69.3228,69.6516,104900.0
2006-04-19 11:00:00,80.47,80.65,80.47,80.62,24400.0,69.6256,69.7814,69.6256,69.7554,24400.0
2006-04-19 11:30:00,80.6,80.86,80.59,80.76,40300.0,69.7381,69.9631,69.7295,69.8765,40300.0
2006-04-19 12:00:00,80.76,81.13,80.75,81.02,110700.0,69.8765,70.1967,69.8679,70.1015,110700.0
2006-04-19 12:30:00,81.04,81.11,80.86,80.86,58900.0,70.1188,70.1794,69.9631,69.9631,58900.0
2006-04-19 13:00:00,80.84,81.0,80.72,80.75,26500.0,69.9458,70.0842,69.8419,69.8679,26500.0
2006-04-19 13:30:00,80.77,81.06,80.75,80.98,8400.0,69.8852,70.1361,69.8679,70.0669,8400.0
2006-04-19 14:00:00,80.98,81.03,80.72,80.97,30800.0,70.0669,70.1102,69.8419,70.0582,30800.0
2006-04-19 14:30:00,80.95,81.17,80.9,81.16,30800.0,70.0409,70.2313,69.9977,70.2226,30800.0
2006-04-19 15:00:00,81.17,81.23,81.08,81.16,35700.0,70.2313,70.2832,70.1534,70.2226,35700.0
2006-04-19 15:30:00,81.17,81.33,81.14,81.29,51800.0,70.2313,70.3697,70.2053,70.3351,51800.0
2006-04-19 16:00:00,81.25,81.29,81.25,81.29,4600.0,70.3005,70.3351,70.3005,70.3351,4600.0
2006-04-20 09:30:00,81.35,81.35,80.99,81.08,39400.0,70.387,70.387,70.0755,70.1534,39400.0
2006-04-20 10:00:00,81.09,81.42,81.09,81.39,59000.0,70.1621,70.4476,70.1621,70.4216,59000.0
2006-04-20 10:30:00,81.37,81.37,80.48,80.54,34100.0,70.4043,70.4043,69.6343,69.6862,34100.0
2006-04-20 11:00:00,80.54,80.71,80.25,80.32,49700.0,69.6862,69.8333,69.4353,69.4958,49700.0
2006-04-20 11:30:00,80.28,80.6,80.28,80.54,128300.0,69.4612,69.7381,69.4612,69.6862,128300.0
2006-04-20 12:00:00,80.6,80.75,80.54,80.68,86700.0,69.7381,69.8679,69.6862,69.8073,86700.0
2006-04-20 12:30:00,80.69,80.98,80.66,80.98,62500.0,69.816,70.0669,69.79,70.0669,62500.0
2006-04-20 13:00:00,81.03,81.06,80.85,80.85,60600.0,70.1102,70.1361,69.9544,69.9544,60600.0
2006-04-20 13:30:00,80.85,81.04,80.85,80.97,19300.0,69.9544,70.1188,69.9544,70.0582,19300.0
2006-04-20 14:00:00,81.0,81.0,80.75,80.88,55900.0,70.0842,70.0842,69.8679,69.9804,55900.0
2006-04-20 14:30:00,80.86,80.98,80.79,80.87,18500.0,69.9631,70.0669,69.9025,69.9717,18500.0
2006-04-20 15:00:00,80.86,81.18,80.84,81.07,24300.0,69.9631,70.2399,69.9458,70.1448,24300.0
2006-04-20 15:30:00,81.05,81.07,80.89,80.98,303900.0,70.1275,70.1448,69.989,70.0669,303900.0
2006-04-20 16:00:00,80.84,80.84,80.84,80.84,3500.0,69.9458,69.9458,69.9458,69.9458,3500.0
2006-04-21 09:30:00,81.35,81.35,80.88,80.97,40600.0,70.387,70.387,69.9804,70.0582,40600.0
2006-04-21 10:00:00,80.9,81.14,80.77,80.77,31700.0,69.9977,70.2053,69.8852,69.8852,31700.0
2006-04-21 10:30:00,80.79,81.0,80.7,80.9,27500.0,69.9025,70.0842,69.8246,69.9977,27500.0
2006-04-21 11:00:00,80.99,81.03,80.8,80.85,7600.0,70.0755,70.1102,69.9112,69.9544,7600.0
2006-04-21 11:30:00,80.86,80.98,80.85,80.93,20800.0,69.9631,70.0669,69.9544,70.0236,20800.0
2006-04-21 12:00:00,80.92,81.01,80.88,80.99,12600.0,70.015,70.0929,69.9804,70.0755,12600.0
2006-04-21 12:30:00,81.01,81.05,80.95,81.01,56800.0,70.0929,70.1275,70.0409,70.0929,56800.0
2006-04-21 13:00:00,81.02,81.06,80.94,81.06,8500.0,70.1015,70.1361,70.0323,70.1361,8500.0
2006-04-21 13:30:00,81.05,81.14,81.02,81.04,9200.0,70.1275,70.2053,70.1015,70.1188,9200.0
2006-04-21 14:00:00,80.99,81.0,80.37,80.41,68700.0,70.0755,70.0842,69.5391,69.5737,68700.0
2006-04-21 14:30:00,80.39,80.43,80.13,80.34,49100.0,69.5564,69.591,69.3314,69.5131,49100.0
2006-04-21 15:00:00,80.3,80.35,80.1,80.16,39000.0,69.4785,69.5218,69.3055,69.3574,39000.0
2006-04-21 15:30:00,80.21,80.64,80.21,80.56,157700.0,69.4007,69.7727,69.4007,69.7035,157700.0
2006-04-21 16:00:00,80.76,80.76,80.76,80.76,500.0,69.8765,69.8765,69.8765,69.8765,500.0
2006-04-24 09:30:00,80.5,80.5,79.69,79.69,214700.0,69.6516,69.6516,68.9507,68.9507,214700.0
2006-04-24 10:00:00,79.72,79.96,79.66,79.8,153100.0,68.9767,69.1844,68.9248,69.0459,153100.0
2006-04-24 10:30:00,79.84,79.96,79.59,79.62,127500.0,69.0805,69.1844,68.8642,68.8902,127500.0
2006-04-24 11:00:00,79.66,79.71,79.54,79.59,30800.0,68.9248,68.968,68.821,68.8642,30800.0
2006-04-24 11:30:00,79.61,79.91,79.61,79.91,37300.0,68.8815,69.1411,68.8815,69.1411,37300.0
2006-04-24 12:00:00,79.89,79.93,79.85,79.9,144300.0,69.1238,69.1584,69.0892,69.1324,144300.0
2006-04-24 12:30:00,79.93,79.97,79.87,79.94,105200.0,69.1584,69.193,69.1065,69.167,105200.0
2006-04-24 13:00:00,79.92,79.93,79.82,79.89,15100.0,69.1497,69.1584,69.0632,69.1238,15100.0
2006-04-24 13:30:00,79.87,79.95,79.82,79.88,14300.0,69.1065,69.1757,69.0632,69.1151,14300.0
2006-04-24 14:00:00,79.9,79.94,79.85,79.87,47600.0,69.1324,69.167,69.0892,69.1065,47600.0
2006-04-24 14:30:00,79.9,79.93,79.83,79.84,31200.0,69.1324,69.1584,69.0719,69.0805,31200.0
2006-04-24 15:00:00,79.85,79.93,79.84,79.93,22600.0,69.0892,69.1584,69.0805,69.1584,22600.0
2006-04-24 15:30:00,79.91,79.99,79.87,79.87,74000.0,69.1411,69.2103,69.1065,69.1065,74000.0
2006-04-24 16:00:00,79.85,79.9,79.83,79.9,58400.0,69.0892,69.1324,69.0719,69.1324,58400.0
2006-04-25 09:30:00,80.05,80.05,79.65,79.97,38900.0,69.2622,69.2622,68.9161,69.193,38900.0
2006-04-25 10:00:00,79.99,79.99,79.43,79.43,70100.0,69.2103,69.2103,68.7258,68.7258,70100.0
2006-04-25 10:30:00,79.47,79.85,79.43,79.68,45900.0,68.7604,69.0892,68.7258,68.9421,45900.0
2006-04-25 11:00:00,79.71,79.77,79.59,79.66,12800.0,68.968,69.02,68.8642,68.9248,12800.0
2006-04-25 11:30:00,79.64,79.67,79.28,79.45,28400.0,68.9075,68.9334,68.596,68.7431,28400.0
2006-04-25 12:00:00,79.44,79.56,79.38,79.52,17400.0,68.7344,68.8383,68.6825,68.8036,17400.0
2006-04-25 12:30:00,79.55,79.8,79.54,79.7,12800.0,68.8296,69.0459,68.821,68.9594,12800.0
2006-04-25 13:00:00,79.64,79.64,79.38,79.4,12500.0,68.9075,68.9075,68.6825,68.6998,12500.0
2006-04-25 13:30:00,79.48,79.6,79.47,79.55,7100.0,68.769,68.8729,68.7604,68.8296,7100.0
2006-04-25 14:00:00,79.55,79.8,79.46,79.78,10100.0,68.8296,69.0459,68.7517,69.0286,10100.0
2006-04-25 14:30:00,79.78,79.78,79.58,79.61,119900.0,69.0286,69.0286,68.8556,68.8815,119900.0
2006-04-25 15:00:00,79.61,79.72,79.51,79.6,125400.0,68.8815,68.9767,68.795,68.8729,125400.0
2006-04-25 15:30:00,79.65,79.8,79.62,79.75,127900.0,68.9161,69.0459,68.8902,69.0027,127900.0
2006-04-25 16:00:00,79.89,79.91,79.85,79.9,6800.0,69.1238,69.1411,69.0892,69.1324,6800.0
2006-04-26 09:30:00,79.95,80.16,79.92,80.12,72200.0,69.1757,69.3574,69.1497,69.3228,72200.0
2006-04-26 10:00:00,80.15,80.55,80.0,80.55,61600.0,69.3487,69.6948,69.219,69.6948,61600.0
2006-04-26 10:30:00,80.55,80.56,80.06,80.06,55200.0,69.6948,69.7035,69.2709,69.2709,55200.0
2006-04-26 11:00:00,80.04,80.28,80.01,80.01,19000.0,69.2536,69.4612,69.2276,69.2276,19000.0
2006-04-26 11:30:00,80.07,80.07,79.91,79.95,85500.0,69.2795,69.2795,69.1411,69.1757,85500.0
2006-04-26 12:00:00,79.94,80.07,79.84,80.07,90300.0,69.167,69.2795,69.0805,69.2795,90300.0
2006-04-26 12:30:00,80.1,80.15,80.03,80.06,17100.0,69.3055,69.3487,69.2449,69.2709,17100.0
2006-04-26 13:00:00,80.02,80.23,80.0,80.0,19800.0,69.2363,69.418,69.219,69.219,19800.0
2006-04-26 13:30:00,79.96,80.2,79.96,80.2,13000.0,69.1844,69.392,69.1844,69.392,13000.0
2006-04-26 14:00:00,80.26,80.33,79.91,79.93,44400.0,69.4439,69.5045,69.1411,69.1584,44400.0
2006-04-26 14:30:00,80.01,80.03,79.8,79.81,60900.0,69.2276,69.2449,69.0459,69.0546,60900.0
2006-04-26 15:00:00,79.84,79.87,79.52,79.54,613300.0,69.0805,69.1065,68.8036,68.821,613300.0
2006-04-26 15:30:00,79.52,79.84,79.52,79.8,118500.0,68.8036,69.0805,68.8036,69.0459,118500.0
2006-04-26 16:00:00,79.82,79.84,79.74,79.74,4800.0,69.0632,69.0805,68.994,68.994,4800.0
2006-04-27 09:30:00,79.05,79.1,78.47,78.79,157500.0,68.397,68.4402,67.8952,68.172,157500.0
2006-04-27 10:00:00,78.8,79.81,78.8,79.1,455300.0,68.1807,69.0546,68.1807,68.4402,455300.0
2006-04-27 10:30:00,79.2,79.28,78.66,79.15,32100.0,68.5268,68.596,68.0595,68.4835,32100.0
2006-04-27 11:00:00,79.15,80.03,79.08,80.03,76500.0,68.4835,69.2449,68.4229,69.2449,76500.0
2006-04-27 11:30:00,80.02,80.02,79.31,79.7,113100.0,69.2363,69.2363,68.6219,68.9594,113100.0
2006-04-27 12:00:00,79.76,80.3,79.76,80.3,40600.0,69.0113,69.4785,69.0113,69.4785,40600.0
2006-04-27 12:30:00,80.39,80.39,80.06,80.19,20300.0,69.5564,69.5564,69.2709,69.3834,20300.0
2006-04-27 13:00:00,80.22,80.22,79.93,80.05,29100.0,69.4093,69.4093,69.1584,69.2622,29100.0
2006-04-27 13:30:00,79.92,79.95,79.67,79.72,73300.0,69.1497,69.1757,68.9334,68.9767,73300.0
2006-04-27 14:00:00,79.68,79.73,79.38,79.48,21200.0,68.9421,68.9853,68.6825,68.769,21200.0
2006-04-27 14:30:00,79.48,79.92,79.39,79.77,23500.0,68.769,69.1497,68.6912,69.02,23500.0
2006-04-27 15:00:00,79.77,79.84,79.33,79.35,206000.0,69.02,69.0805,68.6393,68.6566,206000.0
2006-04-27 15:30:00,79.35,79.36,79.14,79.2,139400.0,68.6566,68.6652,68.4749,68.5268,139400.0
2006-04-27 16:00:00,79.1,79.1,79.01,79.07,11900.0,68.4402,68.4402,68.3624,68.4143,11900.0
2006-04-28 09:30:00,78.95,79.64,78.95,79.35,163200.0,68.3105,68.9075,68.3105,68.6566,163200.0
2006-04-28 10:00:00,79.35,80.09,79.35,79.87,235200.0,68.6566,69.2968,68.6566,69.1065,235200.0
2006-04-28 10:30:00,79.92,79.94,79.68,79.76,129800.0,69.1497,69.167,68.9421,69.0113,129800.0
2006-04-28 11:00:00,79.7,79.94,79.63,79.79,194500.0,68.9594,69.167,68.8988,69.0373,194500.0
2006-04-28 11:30:00,79.8,79.86,79.63,79.83,141300.0,69.0459,69.0978,68.8988,69.0719,141300.0
2006-04-28 12:00:00,79.83,79.83,79.68,79.68,55400.0,69.0719,69.0719,68.9421,68.9421,55400.0
2006-04-28 12:30:00,79.71,79.74,79.38,79.55,218800.0,68.968,68.994,68.6825,68.8296,218800.0
2006-04-28 13:00:00,79.58,79.8,79.55,79.74,28900.0,68.8556,69.0459,68.8296,68.994,28900.0
2006-04-28 13:30:00,79.7,79.76,79.54,79.61,58100.0,68.9594,69.0113,68.821,68.8815,58100.0
2006-04-28 14:00:00,79.63,79.75,79.55,79.61,71900.0,68.8988,69.0027,68.8296,68.8815,71900.0
2006-04-28 14:30:00,79.61,79.69,79.55,79.59,22000.0,68.8815,68.9507,68.8296,68.8642,22000.0
2006-04-28 15:00:00,79.57,79.62,79.44,79.54,35600.0,68.8469,68.8902,68.7344,68.821,35600.0
2006-04-28 15:30:00,79.55,79.63,79.45,79.6,100700.0,68.8296,68.8988,68.7431,68.8729,100700.0
2006-04-28 16:00:00,79.57,79.73,79.57,79.73,16900.0,68.8469,68.9853,68.8469,68.9853,16900.0
2006-05-01 09:30:00,80.0,80.32,79.99,80.0,514500.0,69.219,69.4958,69.2103,69.219,514500.0
2006-05-01 10:00:00,79.98,80.1,79.68,79.71,163100.0,69.2017,69.3055,68.9421,68.968,163100.0
2006-05-01 10:30:00,79.76,79.8,79.52,79.69,109400.0,69.0113,69.0459,68.8036,68.9507,109400.0
2006-05-01 11:00:00,79.74,79.74,79.48,79.65,54500.0,68.994,68.994,68.769,68.9161,54500.0
2006-05-01 11:30:00,79.51,79.74,79.51,79.61,57000.0,68.795,68.994,68.795,68.8815,57000.0
2006-05-01 12:00:00,79.62,79.66,79.4,79.4,121500.0,68.8902,68.9248,68.6998,68.6998,121500.0
2006-05-01 12:30:00,79.42,79.48,79.35,79.46,77600.0,68.7171,68.769,68.6566,68.7517,77600.0
2006-05-01 13:00:00,79.46,79.59,79.42,79.59,400700.0,68.7517,68.8642,68.7171,68.8642,400700.0
2006-05-01 13:30:00,79.6,79.71,79.6,79.65,33100.0,68.8729,68.968,68.8729,68.9161,33100.0
2006-05-01 14:00:00,79.68,79.69,79.54,79.66,25900.0,68.9421,68.9507,68.821,68.9248,25900.0
2006-05-01 14:30:00,79.72,79.8,79.68,79.75,22300.0,68.9767,69.0459,68.9421,69.0027,22300.0
2006-05-01 15:00:00,79.77,79.81,79.21,79.4,211100.0,69.02,69.0546,68.5354,68.6998,211100.0
2006-05-01 15:30:00,79.38,79.38,79.02,79.09,106200.0,68.6825,68.6825,68.371,68.4316,106200.0
2006-05-01 16:00:00,79.06,79.07,78.8,78.8,49500.0,68.4056,68.4143,68.1807,68.1807,49500.0
2006-05-02 09:30:00,79.3,79.38,79.08,79.24,37300.0,68.6133,68.6825,68.4229,68.5614,37300.0
2006-05-02 10:00:00,79.34,79.36,79.0,79.34,75100.0,68.6479,68.6652,68.3537,68.6479,75100.0
2006-05-02 10:30:00,79.38,79.38,79.09,79.18,20300.0,68.6825,68.6825,68.4316,68.5095,20300.0
2006-05-02 11:00:00,79.13,79.25,79.06,79.2,3800.0,68.4662,68.57,68.4056,68.5268,3800.0
2006-05-02 11:30:00,79.32,79.32,79.18,79.18,23600.0,68.6306,68.6306,68.5095,68.5095,23600.0
2006-05-02 12:00:00,79.23,79.31,79.21,79.26,6900.0,68.5527,68.6219,68.5354,68.5787,6900.0
2006-05-02 12:30:00,79.24,79.53,79.24,79.48,21600.0,68.5614,68.8123,68.5614,68.769,21600.0
2006-05-02 13:00:00,79.53,79.59,79.5,79.56,22100.0,68.8123,68.8642,68.7863,68.8383,22100.0
2006-05-02 13:30:00,79.59,79.66,79.55,79.6,29200.0,68.8642,68.9248,68.8296,68.8729,29200.0
2006-05-02 14:00:00,79.65,79.73,79.57,79.57,25900.0,68.9161,68.9853,68.8469,68.8469,25900.0
2006-05-02 14:30:00,79.57,79.59,79.45,79.49,21300.0,68.8469,68.8642,68.7431,68.7777,21300.0
2006-05-02 15:00:00,79.51,79.56,79.44,79.5,53100.0,68.795,68.8383,68.7344,68.7863,53100.0
2006-05-02 15:30:00,79.51,79.75,79.43,79.65,22300.0,68.795,69.0027,68.7258,68.9161,22300.0
2006-05-02 16:00:00,79.76,79.76,79.7,79.75,1200.0,69.0113,69.0113,68.9594,69.0027,1200.0
2006-05-03 09:30:00,79.6,79.85,79.34,79.39,35900.0,68.8729,69.0892,68.6479,68.6912,35900.0
2006-05-03 10:00:00,79.35,79.41,79.1,79.39,98700.0,68.6566,68.7085,68.4402,68.6912,98700.0
2006-05-03 10:30:00,79.36,79.48,79.2,79.47,66600.0,68.6652,68.769,68.5268,68.7604,66600.0
2006-05-03 11:00:00,79.49,79.66,79.44,79.49,33700.0,68.7777,68.9248,68.7344,68.7777,33700.0
2006-05-03 11:30:00,79.48,79.58,79.37,79.51,139500.0,68.769,68.8556,68.6739,68.795,139500.0
2006-05-03 12:00:00,79.52,79.54,79.39,79.46,25600.0,68.8036,68.821,68.6912,68.7517,25600.0
2006-05-03 12:30:00,79.48,79.55,79.4,79.55,39700.0,68.769,68.8296,68.6998,68.8296,39700.0
2006-05-03 13:00:00,79.5,79.58,79.48,79.49,15300.0,68.7863,68.8556,68.769,68.7777,15300.0
2006-05-03 13:30:00,79.5,79.54,79.22,79.29,29200.0,68.7863,68.821,68.5441,68.6046,29200.0
2006-05-03 14:00:00,79.3,79.34,79.0,79.19,28500.0,68.6133,68.6479,68.3537,68.5181,28500.0
2006-05-03 14:30:00,79.15,79.42,79.02,79.32,82000.0,68.4835,68.7171,68.371,68.6306,82000.0
2006-05-03 15:00:00,79.29,79.47,79.29,79.42,17100.0,68.6046,68.7604,68.6046,68.7171,17100.0
2006-05-03 15:30:00,79.42,79.87,79.41,79.65,43800.0,68.7171,69.1065,68.7085,68.9161,43800.0
2006-05-03 16:00:00,79.67,79.67,79.57,79.57,2600.0,68.9334,68.9334,68.8469,68.8469,2600.0
2006-05-04 09:30:00,79.9,79.97,79.72,79.92,129300.0,69.1324,69.193,68.9767,69.1497,129300.0
2006-05-04 10:00:00,79.85,80.23,79.85,80.01,19300.0,69.0892,69.418,69.0892,69.2276,19300.0
2006-05-04 10:30:00,80.09,80.09,79.95,79.97,12200.0,69.2968,69.2968,69.1757,69.193,12200.0
2006-05-04 11:00:00,79.98,80.11,79.98,80.06,10300.0,69.2017,69.3141,69.2017,69.2709,10300.0
2006-05-04 11:30:00,80.05,80.14,80.04,80.1,8600.0,69.2622,69.3401,69.2536,69.3055,8600.0
2006-05-04 12:00:00,80.05,80.07,79.78,79.88,20200.0,69.2622,69.2795,69.0286,69.1151,20200.0
2006-05-04 12:30:00,79.82,79.89,79.75,79.84,7800.0,69.0632,69.1238,69.0027,69.0805,7800.0
2006-05-04 13:00:00,79.86,80.08,79.85,80.05,12000.0,69.0978,69.2882,69.0892,69.2622,12000.0
2006-05-04 13:30:00,80.08,80.16,79.96,80.14,17300.0,69.2882,69.3574,69.1844,69.3401,17300.0
2006-05-04 14:00:00,80.11,80.39,80.11,80.35,145400.0,69.3141,69.5564,69.3141,69.5218,145400.0
2006-05-04 14:30:00,80.37,80.4,80.28,80.33,118100.0,69.5391,69.5651,69.4612,69.5045,118100.0
2006-05-04 15:00:00,80.36,80.51,80.28,80.51,157700.0,69.5304,69.6602,69.4612,69.6602,157700.0
2006-05-04 15:30:00,80.51,80.51,80.3,80.41,333700.0,69.6602,69.6602,69.4785,69.5737,333700.0
2006-05-04 16:00:00,80.39,80.62,80.38,80.49,2400.0,69.5564,69.7554,69.5478,69.6429,2400.0
2006-05-05 09:30:00,81.03,81.24,80.95,81.14,124700.0,70.1102,70.2919,70.0409,70.2053,124700.0
2006-05-05 10:00:00,81.18,81.18,80.88,80.92,13600.0,70.2399,70.2399,69.9804,70.015,13600.0
2006-05-05 10:30:00,80.83,80.97,80.81,80.93,9100.0,69.9371,70.0582,69.9198,70.0236,9100.0
2006-05-05 11:00:00,80.95,81.07,80.86,81.05,21400.0,70.0409,70.1448,69.9631,70.1275,21400.0
2006-05-05 11:30:00,81.09,81.26,81.09,81.2,26300.0,70.1621,70.3092,70.1621,70.2572,26300.0
2006-05-05 12:00:00,81.19,81.26,81.16,81.23,16700.0,70.2486,70.3092,70.2226,70.2832,16700.0
2006-05-05 12:30:00,81.22,81.29,81.11,81.16,8200.0,70.2746,70.3351,70.1794,70.2226,8200.0
2006-05-05 13:00:00,81.15,81.2,81.08,81.17,285100.0,70.214,70.2572,70.1534,70.2313,285100.0
2006-05-05 13:30:00,81.18,81.36,81.17,81.33,107600.0,70.2399,70.3957,70.2313,70.3697,107600.0
2006-05-05 14:00:00,81.27,81.48,81.22,81.38,90200.0,70.3178,70.4995,70.2746,70.413,90200.0
2006-05-05 14:30:00,81.38,81.55,81.38,81.41,37200.0,70.413,70.5601,70.413,70.4389,37200.0
2006-05-05 15:00:00,81.37,81.4,81.23,81.28,18000.0,70.4043,70.4303,70.2832,70.3265,18000.0
2006-05-05 15:30:00,81.33,81.42,81.26,81.27,26000.0,70.3697,70.4476,70.3092,70.3178,26000.0
2006-05-05 16:00:00,81.33,81.33,81.18,81.18,600.0,70.3697,70.3697,70.2399,70.2399,600.0
2006-05-08 09:30:00,81.0,81.22,80.9,81.1,31500.0,70.0842,70.2746,69.9977,70.1707,31500.0
2006-05-08 10:00:00,81.12,81.2,81.08,81.19,18000.0,70.188,70.2572,70.1534,70.2486,18000.0
2006-05-08 10:30:00,81.2,81.2,80.88,80.88,51700.0,70.2572,70.2572,69.9804,69.9804,51700.0
2006-05-08 11:00:00,80.89,80.95,80.72,80.84,25500.0,69.989,70.0409,69.8419,69.9458,25500.0
2006-05-08 11:30:00,80.82,81.02,80.77,80.92,41700.0,69.9285,70.1015,69.8852,70.015,41700.0
2006-05-08 12:00:00,80.91,80.95,80.84,80.84,18100.0,70.0063,70.0409,69.9458,69.9458,18100.0
2006-05-08 12:30:00,80.86,81.14,80.86,81.11,12200.0,69.9631,70.2053,69.9631,70.1794,12200.0
2006-05-08 13:00:00,81.11,81.14,81.04,81.05,6000.0,70.1794,70.2053,70.1188,70.1275,6000.0
2006-05-08 13:30:00,81.03,81.14,81.02,81.1,7400.0,70.1102,70.2053,70.1015,70.1707,7400.0
2006-05-08 14:00:00,81.1,81.19,81.06,81.14,32100.0,70.1707,70.2486,70.1361,70.2053,32100.0
2006-05-08 14:30:00,81.15,81.21,81.07,81.09,20900.0,70.214,70.2659,70.1448,70.1621,20900.0
2006-05-08 15:00:00,81.14,81.14,80.96,81.03,17100.0,70.2053,70.2053,70.0496,70.1102,17100.0
2006-05-08 15:30:00,81.02,81.14,81.02,81.05,12700.0,70.1015,70.2053,70.1015,70.1275,12700.0
2006-05-08 16:00:00,81.1,81.1,81.05,81.06,1000.0,70.1707,70.1707,70.1275,70.1361,1000.0
2006-05-09 09:30:00,80.86,81.01,80.82,80.87,26400.0,69.9631,70.0929,69.9285,69.9717,26400.0
2006-05-09 10:00:00,80.91,81.0,80.82,80.9,57600.0,70.0063,70.0842,69.9285,69.9977,57600.0
2006-05-09 10:30:00,80.89,81.02,80.89,81.02,128700.0,69.989,70.1015,69.989,70.1015,128700.0
2006-05-09 11:00:00,81.04,81.15,81.03,81.1,88200.0,70.1188,70.214,70.1102,70.1707,88200.0
2006-05-09 11:30:00,81.11,81.23,81.1,81.18,28700.0,70.1794,70.2832,70.1707,70.2399,28700.0
2006-05-09 12:00:00,81.19,81.2,81.09,81.11,21300.0,70.2486,70.2572,70.1621,70.1794,21300.0
2006-05-09 12:30:00,81.11,81.16,81.01,81.05,72600.0,70.1794,70.2226,70.0929,70.1275,72600.0
2006-05-09 13:00:00,81.05,81.08,80.99,81.04,50400.0,70.1275,70.1534,70.0755,70.1188,50400.0
2006-05-09 13:30:00,81.03,81.03,80.92,80.96,13700.0,70.1102,70.1102,70.015,70.0496,13700.0
2006-05-09 14:00:00,80.93,81.03,80.91,81.0,44700.0,70.0236,70.1102,70.0063,70.0842,44700.0
2006-05-09 14:30:00,81.0,81.05,80.95,81.0,109000.0,70.0842,70.1275,70.0409,70.0842,109000.0
2006-05-09 15:00:00,81.01,81.07,80.98,81.02,41600.0,70.0929,70.1448,70.0669,70.1015,41600.0
2006-05-09 15:30:00,81.01,81.06,80.99,81.0,49400.0,70.0929,70.1361,70.0755,70.0842,49400.0
2006-05-09 16:00:00,80.98,80.98,80.93,80.93,300.0,70.0669,70.0669,70.0236,70.0236,300.0
2006-05-10 09:30:00,80.7,80.72,80.2,80.67,43500.0,69.8246,69.8419,69.392,69.7987,43500.0
2006-05-10 10:00:00,80.64,80.79,80.61,80.76,6800.0,69.7727,69.9025,69.7468,69.8765,6800.0
2006-05-10 10:30:00,80.75,80.76,80.53,80.55,50600.0,69.8679,69.8765,69.6775,69.6948,50600.0
2006-05-10 11:00:00,80.6,80.64,80.59,80.63,13700.0,69.7381,69.7727,69.7295,69.7641,13700.0
2006-05-10 11:30:00,80.59,80.61,80.54,80.57,16000.0,69.7295,69.7468,69.6862,69.7121,16000.0
2006-05-10 12:00:00,80.56,80.6,80.51,80.57,61600.0,69.7035,69.7381,69.6602,69.7121,61600.0
2006-05-10 12:30:00,80.57,80.66,80.57,80.64,13700.0,69.7121,69.79,69.7121,69.7727,13700.0
2006-05-10 13:00:00,80.61,80.71,80.61,80.65,5600.0,69.7468,69.8333,69.7468,69.7814,5600.0
2006-05-10 13:30:00,80.61,80.67,80.5,80.53,9900.0,69.7468,69.7987,69.6516,69.6775,9900.0
2006-05-10 14:00:00,80.51,80.6,80.11,80.14,245900.0,69.6602,69.7381,69.3141,69.3401,245900.0
2006-05-10 14:30:00,80.15,80.53,79.99,80.51,207900.0,69.3487,69.6775,69.2103,69.6602,207900.0
2006-05-10 15:00:00,80.56,80.6,80.34,80.34,78100.0,69.7035,69.7381,69.5131,69.5131,78100.0
2006-05-10 15:30:00,80.34,80.47,80.2,80.47,45700.0,69.5131,69.6256,69.392,69.6256,45700.0
2006-05-10 16:00:00,80.45,80.45,80.45,80.45,100.0,69.6083,69.6083,69.6083,69.6083,100.0
2006-05-11 09:30:00,80.22,80.31,79.87,79.97,122300.0,69.4093,69.4872,69.1065,69.193,122300.0
2006-05-11 10:00:00,79.97,80.09,79.84,79.95,181300.0,69.193,69.2968,69.0805,69.1757,181300.0
2006-05-11 10:30:00,79.92,79.99,79.48,79.52,146900.0,69.1497,69.2103,68.769,68.8036,146900.0
2006-05-11 11:00:00,79.53,79.64,79.23,79.27,59000.0,68.8123,68.9075,68.5527,68.5873,59000.0
2006-05-11 11:30:00,79.24,79.38,78.97,79.0,149600.0,68.5614,68.6825,68.3278,68.3537,149600.0
2006-05-11 12:00:00,79.02,79.1,78.85,78.85,85800.0,68.371,68.4402,68.2239,68.2239,85800.0
2006-05-11 12:30:00,78.88,78.98,78.82,78.98,96400.0,68.2499,68.3364,68.198,68.3364,96400.0
2006-05-11 13:00:00,78.93,78.99,78.66,78.73,37900.0,68.2932,68.3451,68.0595,68.1201,37900.0
2006-05-11 13:30:00,78.73,78.78,78.64,78.75,115200.0,68.1201,68.1634,68.0422,68.1374,115200.0
2006-05-11 14:00:00,78.73,78.96,78.69,78.91,29300.0,68.1201,68.3191,68.0855,68.2759,29300.0
2006-05-11 14:30:00,78.9,78.94,78.58,78.58,310200.0,68.2672,68.3018,67.9903,67.9903,310200.0
2006-05-11 15:00:00,78.61,78.78,78.53,78.57,99700.0,68.0163,68.1634,67.9471,67.9817,99700.0
2006-05-11 15:30:00,78.47,78.53,78.31,78.35,144800.0,67.8952,67.9471,67.7567,67.7913,144800.0
2006-05-11 16:00:00,78.35,78.4,78.32,78.38,36800.0,67.7913,67.8346,67.7654,67.8173,36800.0
2006-05-12 09:30:00,77.5,77.68,77.15,77.58,644000.0,67.0559,67.2116,66.753,67.1251,644000.0
2006-05-12 10:00:00,77.57,77.74,77.11,77.16,369100.0,67.1164,67.2635,66.7184,66.7617,369100.0
2006-05-12 10:30:00,77.15,77.25,76.51,76.83,325400.0,66.753,66.8396,66.1993,66.4762,325400.0
2006-05-12 11:00:00,76.83,77.0,76.75,76.91,143700.0,66.4762,66.6233,66.4069,66.5454,143700.0
2006-05-12 11:30:00,76.96,77.02,76.67,76.98,304200.0,66.5886,66.6406,66.3377,66.6059,304200.0
2006-05-12 12:00:00,76.91,77.27,76.91,77.1,43000.0,66.5454,66.8569,66.5454,66.7098,43000.0
2006-05-12 12:30:00,77.06,77.06,76.7,76.85,124000.0,66.6752,66.6752,66.3637,66.4935,124000.0
2006-05-12 13:00:00,76.9,76.97,76.74,76.93,25800.0,66.5367,66.5973,66.3983,66.5627,25800.0
2006-05-12 13:30:00,76.94,77.03,76.74,76.8,40800.0,66.5713,66.6492,66.3983,66.4502,40800.0
2006-05-12 14:00:00,76.78,77.15,76.78,77.06,65300.0,66.4329,66.753,66.4329,66.6752,65300.0
2006-05-12 14:30:00,77.04,77.1,76.86,76.96,59600.0,66.6579,66.7098,66.5021,66.5886,59600.0
2006-05-12 15:00:00,76.86,77.06,76.83,76.85,60500.0,66.5021,66.6752,66.4762,66.4935,60500.0
2006-05-12 15:30:00,76.87,76.88,76.63,76.68,167000.0,66.5108,66.5194,66.3031,66.3464,167000.0
2006-05-12 16:00:00,76.71,76.71,76.43,76.43,31900.0,66.3723,66.3723,66.1301,66.1301,31900.0
2006-05-15 09:30:00,75.83,76.4,75.71,76.08,330600.0,65.6109,66.1041,65.5071,65.8272,330600.0
2006-05-15 10:00:00,76.06,76.41,75.72,76.31,205800.0,65.8099,66.1128,65.5157,66.0262,205800.0
2006-05-15 10:30:00,76.17,76.68,76.16,76.3,60500.0,65.9051,66.3464,65.8965,66.0176,60500.0
2006-05-15 11:00:00,76.22,76.54,76.2,76.2,126800.0,65.9484,66.2252,65.9311,65.9311,126800.0
2006-05-15 11:30:00,76.26,76.36,76.18,76.36,92600.0,65.983,66.0695,65.9138,66.0695,92600.0
2006-05-15 12:00:00,76.34,76.44,76.23,76.27,12800.0,66.0522,66.1387,65.957,65.9916,12800.0
2006-05-15 12:30:00,76.33,76.34,76.24,76.31,17800.0,66.0435,66.0522,65.9657,66.0262,17800.0
2006-05-15 13:00:00,76.25,76.29,75.88,75.9,175200.0,65.9743,66.0089,65.6542,65.6715,175200.0
2006-05-15 13:30:00,75.85,75.85,75.29,75.39,184600.0,65.6282,65.6282,65.1437,65.2302,184600.0
2006-05-15 14:00:00,75.43,75.72,75.36,75.72,142700.0,65.2648,65.5157,65.2043,65.5157,142700.0
2006-05-15 14:30:00,75.72,75.94,75.55,75.58,118600.0,65.5157,65.7061,65.3687,65.3946,118600.0
2006-05-15 15:00:00,75.59,76.3,75.56,76.1,194600.0,65.4033,66.0176,65.3773,65.8445,194600.0
2006-05-15 15:30:00,76.1,76.4,76.08,76.17,158000.0,65.8445,66.1041,65.8272,65.9051,158000.0
2006-05-15 16:00:00,76.2,76.27,76.1,76.12,13300.0,65.9311,65.9916,65.8445,65.8618,13300.0
2006-05-16 09:30:00,76.2,76.67,76.2,76.55,26100.0,65.9311,66.3377,65.9311,66.2339,26100.0
2006-05-16 10:00:00,76.54,76.57,76.18,76.35,35300.0,66.2252,66.2512,65.9138,66.0608,35300.0
2006-05-16 10:30:00,76.33,76.45,76.24,76.24,6900.0,66.0435,66.1474,65.9657,65.9657,6900.0
2006-05-16 11:00:00,76.26,76.32,76.08,76.14,69800.0,65.983,66.0349,65.8272,65.8791,69800.0
2006-05-16 11:30:00,76.11,76.11,75.74,75.91,132900.0,65.8532,65.8532,65.5331,65.6801,132900.0
2006-05-16 12:00:00,75.91,75.95,75.74,75.83,36000.0,65.6801,65.7148,65.5331,65.6109,36000.0
2006-05-16 12:30:00,75.86,76.08,75.86,76.08,10800.0,65.6369,65.8272,65.6369,65.8272,10800.0
2006-05-16 13:00:00,76.12,76.35,76.1,76.33,19600.0,65.8618,66.0608,65.8445,66.0435,19600.0
2006-05-16 13:30:00,76.39,76.45,76.22,76.29,9800.0,66.0955,66.1474,65.9484,66.0089,9800.0
2006-05-16 14:00:00,76.22,76.29,76.15,76.18,6400.0,65.9484,66.0089,65.8878,65.9138,6400.0
2006-05-16 14:30:00,76.2,76.29,76.15,76.18,28000.0,65.9311,66.0089,65.8878,65.9138,28000.0
2006-05-16 15:00:00,76.18,76.28,76.05,76.11,45000.0,65.9138,66.0003,65.8013,65.8532,45000.0
2006-05-16 15:30:00,76.1,76.15,75.97,75.97,157100.0,65.8445,65.8878,65.7321,65.7321,157100.0
2006-05-16 16:00:00,76.06,76.07,76.0,76.0,400.0,65.8099,65.8186,65.758,65.758,400.0
2006-05-17 09:30:00,75.15,75.87,75.1,75.61,253900.0,65.0226,65.6455,64.9793,65.4206,253900.0
2006-05-17 10:00:00,75.6,75.64,75.16,75.33,323000.0,65.4119,65.4465,65.0312,65.1783,323000.0
2006-05-17 10:30:00,75.36,75.43,75.22,75.39,162900.0,65.2043,65.2648,65.0831,65.2302,162900.0
2006-05-17 11:00:00,75.35,75.37,74.62,74.62,249500.0,65.1956,65.2129,64.564,64.564,249500.0
2006-05-17 11:30:00,74.62,74.82,74.49,74.65,179800.0,64.564,64.737,64.4515,64.5899,179800.0
2006-05-17 12:00:00,74.7,75.14,74.7,75.03,161000.0,64.6332,65.0139,64.6332,64.9187,161000.0
2006-05-17 12:30:00,75.06,75.3,75.03,75.07,149100.0,64.9447,65.1523,64.9187,64.9533,149100.0
2006-05-17 13:00:00,75.11,75.28,74.83,74.85,137300.0,64.988,65.135,64.7457,64.763,137300.0
2006-05-17 13:30:00,74.83,75.25,74.8,75.23,113700.0,64.7457,65.1091,64.7197,65.0918,113700.0
2006-05-17 14:00:00,75.18,75.25,74.75,74.95,191500.0,65.0485,65.1091,64.6765,64.8495,191500.0
2006-05-17 14:30:00,74.94,74.98,74.52,74.72,454900.0,64.8409,64.8755,64.4775,64.6505,454900.0
2006-05-17 15:00:00,74.76,75.0,74.68,74.85,241600.0,64.6851,64.8928,64.6159,64.763,241600.0
2006-05-17 15:30:00,74.89,75.08,74.67,74.8,169300.0,64.7976,64.962,64.6072,64.7197,169300.0
2006-05-17 16:00:00,74.79,74.82,74.62,74.7,109200.0,64.7111,64.737,64.564,64.6332,109200.0
2006-05-18 09:30:00,75.2,75.5,75.1,75.31,751800.0,65.0658,65.3254,64.9793,65.161,751800.0
2006-05-18 10:00:00,75.27,75.37,75.09,75.26,164300.0,65.1264,65.2129,64.9706,65.1177,164300.0
2006-05-18 10:30:00,75.27,75.31,75.04,75.1,64300.0,65.1264,65.161,64.9274,64.9793,64300.0
2006-05-18 11:00:00,75.05,75.05,74.66,75.05,158200.0,64.936,64.936,64.5986,64.936,158200.0
2006-05-18 11:30:00,75.06,75.18,74.84,74.89,67600.0,64.9447,65.0485,64.7543,64.7976,67600.0
2006-05-18 12:00:00,74.91,75.17,74.81,74.98,118900.0,64.8149,65.0399,64.7284,64.8755,118900.0
2006-05-18 12:30:00,74.96,75.1,74.9,75.09,22300.0,64.8582,64.9793,64.8063,64.9706,22300.0
2006-05-18 13:00:00,75.08,75.12,74.92,74.97,29300.0,64.962,64.9966,64.8236,64.8668,29300.0
2006-05-18 13:30:00,74.98,75.04,74.88,75.01,24300.0,64.8755,64.9274,64.7889,64.9014,24300.0
2006-05-18 14:00:00,74.96,74.96,74.79,74.81,14200.0,64.8582,64.8582,64.7111,64.7284,14200.0
2006-05-18 14:30:00,74.8,74.92,74.74,74.75,20600.0,64.7197,64.8236,64.6678,64.6765,20600.0
2006-05-18 15:00:00,74.79,74.83,74.26,74.34,71100.0,64.7111,64.7457,64.2525,64.3217,71100.0
2006-05-18 15:30:00,74.35,74.4,73.74,73.79,204800.0,64.3304,64.3736,63.8026,63.8458,204800.0
2006-05-18 16:00:00,73.75,73.8,73.57,73.59,34900.0,63.8112,63.8545,63.6555,63.6728,34900.0
2006-05-19 09:30:00,73.97,74.19,73.75,74.15,117500.0,64.0016,64.1919,63.8112,64.1573,117500.0
2006-05-19 10:00:00,74.06,74.06,73.36,73.61,414100.0,64.0795,64.0795,63.4738,63.6901,414100.0
2006-05-19 10:30:00,73.68,73.86,73.49,73.58,242700.0,63.7507,63.9064,63.5863,63.6641,242700.0
2006-05-19 11:00:00,73.58,73.58,72.94,73.38,321400.0,63.6641,63.6641,63.1104,63.4911,321400.0
2006-05-19 11:30:00,73.44,73.45,73.03,73.13,196600.0,63.543,63.5517,63.1883,63.2748,196600.0
2006-05-19 12:00:00,73.1,73.57,73.1,73.46,498000.0,63.2488,63.6555,63.2488,63.5603,498000.0
2006-05-19 12:30:00,73.47,74.37,73.44,74.03,666400.0,63.569,64.3477,63.543,64.0535,666400.0
2006-05-19 13:00:00,74.01,74.46,73.88,74.36,142200.0,64.0362,64.4255,63.9237,64.339,142200.0
2006-05-19 13:30:00,74.42,74.5,74.24,74.32,358100.0,64.3909,64.4602,64.2352,64.3044,358100.0
2006-05-19 14:00:00,74.29,74.38,74.12,74.25,32500.0,64.2785,64.3563,64.1314,64.2439,32500.0
2006-05-19 14:30:00,74.27,74.27,73.72,73.72,112900.0,64.2612,64.2612,63.7853,63.7853,112900.0
2006-05-19 15:00:00,73.75,74.04,73.57,74.02,125300.0,63.8112,64.0622,63.6555,64.0448,125300.0
2006-05-19 15:30:00,74.02,74.35,73.9,74.19,252000.0,64.0448,64.3304,63.941,64.1919,252000.0
2006-05-19 16:00:00,74.27,74.43,74.26,74.43,34400.0,64.2612,64.3996,64.2525,64.3996,34400.0
2006-05-22 09:30:00,72.35,73.89,72.35,73.26,110400.0,62.5999,63.9324,62.5999,63.3873,110400.0
2006-05-22 10:00:00,73.2,73.2,72.75,73.06,157900.0,63.3354,63.3354,62.946,63.2142,157900.0
2006-05-22 10:30:00,73.09,73.41,73.0,73.0,323900.0,63.2402,63.5171,63.1623,63.1623,323900.0
2006-05-22 11:00:00,72.99,73.02,72.4,72.56,307400.0,63.1537,63.1796,62.6432,62.7816,307400.0
2006-05-22 11:30:00,72.66,72.9,72.26,72.74,251200.0,62.8681,63.0758,62.522,62.9373,251200.0
2006-05-22 12:00:00,72.67,73.25,72.6,72.76,145800.0,62.8768,63.3786,62.8162,62.9546,145800.0
2006-05-22 12:30:00,72.76,73.06,72.73,72.73,314400.0,62.9546,63.2142,62.9287,62.9287,314400.0
2006-05-22 13:00:00,72.8,72.96,72.68,72.96,94800.0,62.9893,63.1277,62.8854,63.1277,94800.0
2006-05-22 13:30:00,72.93,72.93,72.67,72.79,95400.0,63.1017,63.1017,62.8768,62.9806,95400.0
2006-05-22 14:00:00,72.78,73.1,72.48,73.09,178100.0,62.972,63.2488,62.7124,63.2402,178100.0
2006-05-22 14:30:00,73.08,73.08,72.76,72.87,95000.0,63.2315,63.2315,62.9546,63.0498,95000.0
2006-05-22 15:00:00,72.86,73.83,72.86,73.65,202000.0,63.0412,63.8805,63.0412,63.7247,202000.0
2006-05-22 15:30:00,73.68,73.77,73.21,73.21,873100.0,63.7507,63.8285,63.344,63.344,873100.0
2006-05-22 16:00:00,73.26,73.26,73.14,73.14,4800.0,63.3873,63.3873,63.2834,63.2834,4800.0
2006-05-23 09:30:00,74.4,74.67,74.29,74.42,955700.0,64.3736,64.6072,64.2785,64.3909,955700.0
2006-05-23 10:00:00,74.43,74.63,74.38,74.61,111700.0,64.3996,64.5726,64.3563,64.5553,111700.0
2006-05-23 10:30:00,74.62,74.85,74.4,74.48,860000.0,64.564,64.763,64.3736,64.4429,860000.0
2006-05-23 11:00:00,74.49,74.56,74.17,74.25,1008900.0,64.4515,64.5121,64.1746,64.2439,1008900.0
2006-05-23 11:30:00,74.21,74.4,74.13,74.13,364300.0,64.2092,64.3736,64.14,64.14,364300.0
2006-05-23 12:00:00,74.12,74.2,74.01,74.08,239100.0,64.1314,64.2006,64.0362,64.0968,239100.0
2006-05-23 12:30:00,74.06,74.08,73.98,73.98,6400.0,64.0795,64.0968,64.0102,64.0102,6400.0
2006-05-23 13:00:00,74.0,74.19,73.95,74.19,30800.0,64.0275,64.1919,63.9843,64.1919,30800.0
2006-05-23 13:30:00,74.2,74.36,74.1,74.12,50400.0,64.2006,64.339,64.1141,64.1314,50400.0
2006-05-23 14:00:00,74.09,74.15,73.82,73.86,42500.0,64.1054,64.1573,63.8718,63.9064,42500.0
2006-05-23 14:30:00,73.86,74.01,73.67,73.7,158600.0,63.9064,64.0362,63.742,63.768,158600.0
2006-05-23 15:00:00,73.69,73.77,73.52,73.54,139600.0,63.7593,63.8285,63.6122,63.6295,139600.0
2006-05-23 15:30:00,73.52,73.54,72.8,72.91,136000.0,63.6122,63.6295,62.9893,63.0844,136000.0
2006-05-23 16:00:00,72.91,72.91,72.42,72.42,272200.0,63.0844,63.0844,62.6605,62.6605,272200.0
2006-05-24 09:30:00,72.65,73.32,72.21,73.2,295700.0,62.8595,63.4392,62.4788,63.3354,295700.0
2006-05-24 10:00:00,73.16,73.69,73.16,73.38,253900.0,63.3007,63.7593,63.3007,63.4911,253900.0
2006-05-24 10:30:00,73.29,73.59,73.16,73.16,301200.0,63.4132,63.6728,63.3007,63.3007,301200.0
2006-05-24 11:00:00,73.15,73.15,72.68,72.7,44100.0,63.2921,63.2921,62.8854,62.9027,44100.0
2006-05-24 11:30:00,72.7,73.02,72.48,72.95,194100.0,62.9027,63.1796,62.7124,63.119,194100.0
2006-05-24 12:00:00,72.83,73.11,72.44,72.48,14100.0,63.0152,63.2575,62.6778,62.7124,14100.0
2006-05-24 12:30:00,72.48,72.57,71.85,71.95,149800.0,62.7124,62.7903,62.1673,62.2538,149800.0
2006-05-24 13:00:00,71.98,72.1,71.41,71.41,174900.0,62.2798,62.3836,61.7866,61.7866,174900.0
2006-05-24 13:30:00,71.39,72.15,71.05,72.07,993900.0,61.7693,62.4269,61.4751,62.3576,993900.0
2006-05-24 14:00:00,72.07,72.26,71.3,71.4,193200.0,62.3576,62.522,61.6914,61.7779,193200.0
2006-05-24 14:30:00,71.43,72.61,71.43,72.58,139500.0,61.8039,62.8249,61.8039,62.7989,139500.0
2006-05-24 15:00:00,72.6,72.79,72.13,72.23,100400.0,62.8162,62.9806,62.4095,62.4961,100400.0
2006-05-24 15:30:00,72.35,73.1,72.34,72.83,224000.0,62.5999,63.2488,62.5912,63.0152,224000.0
2006-05-24 16:00:00,72.79,72.85,72.79,72.84,300400.0,62.9806,63.0325,62.9806,63.0239,300400.0
2006-05-25 09:30:00,73.05,73.92,73.04,73.74,855700.0,63.2056,63.9583,63.1969,63.8026,855700.0
2006-05-25 10:00:00,73.75,73.75,73.2,73.27,322300.0,63.8112,63.8112,63.3354,63.3959,322300.0
2006-05-25 10:30:00,73.27,73.49,73.21,73.32,157600.0,63.3959,63.5863,63.344,63.4392,157600.0
2006-05-25 11:00:00,73.25,73.48,73.2,73.42,92800.0,63.3786,63.5776,63.3354,63.5257,92800.0
2006-05-25 11:30:00,73.39,73.95,73.39,73.95,448700.0,63.4997,63.9843,63.4997,63.9843,448700.0
2006-05-25 12:00:00,73.97,73.97,73.61,73.73,170000.0,64.0016,64.0016,63.6901,63.7939,170000.0
2006-05-25 12:30:00,73.7,73.77,73.5,73.74,40300.0,63.768,63.8285,63.5949,63.8026,40300.0
2006-05-25 13:00:00,73.72,73.74,73.64,73.65,16400.0,63.7853,63.8026,63.7161,63.7247,16400.0
2006-05-25 13:30:00,73.69,73.86,73.67,73.76,23200.0,63.7593,63.9064,63.742,63.8199,23200.0
2006-05-25 14:00:00,73.77,74.05,73.77,73.86,26700.0,63.8285,64.0708,63.8285,63.9064,26700.0
2006-05-25 14:30:00,73.85,74.04,73.82,73.99,901900.0,63.8978,64.0622,63.8718,64.0189,901900.0
2006-05-25 15:00:00,73.98,74.1,73.76,74.04,502400.0,64.0102,64.1141,63.8199,64.0622,502400.0
2006-05-25 15:30:00,74.04,74.4,73.98,74.4,216800.0,64.0622,64.3736,64.0102,64.3736,216800.0
2006-05-25 16:00:00,74.4,74.44,74.36,74.36,34100.0,64.3736,64.4082,64.339,64.339,34100.0
2006-05-26 09:30:00,74.76,74.9,74.62,74.72,623200.0,64.6851,64.8063,64.564,64.6505,623200.0
2006-05-26 10:00:00,74.72,74.85,74.65,74.65,81900.0,64.6505,64.763,64.5899,64.5899,81900.0
2006-05-26 10:30:00,74.67,74.67,74.25,74.53,217900.0,64.6072,64.6072,64.2439,64.4861,217900.0
2006-05-26 11:00:00,74.54,74.91,74.52,74.82,131200.0,64.4948,64.8149,64.4775,64.737,131200.0
2006-05-26 11:30:00,74.93,75.13,74.85,74.85,198800.0,64.8322,65.0053,64.763,64.763,198800.0
2006-05-26 12:00:00,74.85,74.85,74.64,74.7,84700.0,64.763,64.763,64.5813,64.6332,84700.0
2006-05-26 12:30:00,74.71,74.81,74.71,74.76,48200.0,64.6419,64.7284,64.6419,64.6851,48200.0
2006-05-26 13:00:00,74.75,74.84,74.72,74.82,21100.0,64.6765,64.7543,64.6505,64.737,21100.0
2006-05-26 13:30:00,74.8,75.0,74.77,74.85,78000.0,64.7197,64.8928,64.6938,64.763,78000.0
2006-05-26 14:00:00,74.89,74.94,74.83,74.84,16300.0,64.7976,64.8409,64.7457,64.7543,16300.0
2006-05-26 14:30:00,74.83,74.93,74.64,74.66,108100.0,64.7457,64.8322,64.5813,64.5986,108100.0
2006-05-26 15:00:00,74.67,74.89,74.67,74.85,125800.0,64.6072,64.7976,64.6072,64.763,125800.0
2006-05-26 15:30:00,74.86,74.92,74.8,74.9,225500.0,64.7716,64.8236,64.7197,64.8063,225500.0
2006-05-26 16:00:00,74.87,74.93,74.77,74.93,17300.0,64.7803,64.8322,64.6938,64.8322,17300.0
2006-05-30 09:30:00,74.5,74.51,73.85,73.99,942800.0,64.4602,64.4688,63.8978,64.0189,942800.0
2006-05-30 10:00:00,73.92,74.19,73.85,74.04,156200.0,63.9583,64.1919,63.8978,64.0622,156200.0
2006-05-30 10:30:00,74.06,74.18,73.91,74.08,43500.0,64.0795,64.1833,63.9497,64.0968,43500.0
2006-05-30 11:00:00,74.04,74.06,73.63,73.65,72100.0,64.0622,64.0795,63.7074,63.7247,72100.0
2006-05-30 11:30:00,73.64,73.8,73.53,73.8,38000.0,63.7161,63.8545,63.6209,63.8545,38000.0
2006-05-30 12:00:00,73.76,73.97,73.63,73.97,34100.0,63.8199,64.0016,63.7074,64.0016,34100.0
2006-05-30 12:30:00,74.0,74.0,73.68,73.69,32500.0,64.0275,64.0275,63.7507,63.7593,32500.0
2006-05-30 13:00:00,73.6,73.71,73.46,73.53,299100.0,63.6814,63.7766,63.5603,63.6209,299100.0
2006-05-30 13:30:00,73.56,73.61,73.34,73.45,26100.0,63.6468,63.6901,63.4565,63.5517,26100.0
2006-05-30 14:00:00,73.45,73.7,73.44,73.53,19200.0,63.5517,63.768,63.543,63.6209,19200.0
2006-05-30 14:30:00,73.58,73.65,73.49,73.51,45500.0,63.6641,63.7247,63.5863,63.6036,45500.0
2006-05-30 15:00:00,73.45,73.54,73.2,73.3,35700.0,63.5517,63.6295,63.3354,63.4219,35700.0
2006-05-30 15:30:00,73.23,73.25,72.77,72.81,114300.0,63.3613,63.3786,62.9633,62.9979,114300.0
2006-05-30 16:00:00,72.79,72.92,72.79,72.83,6000.0,62.9806,63.0931,62.9806,63.0152,6000.0
2006-05-31 09:30:00,73.25,73.51,73.2,73.39,235100.0,63.3786,63.6036,63.3354,63.4997,235100.0
2006-05-31 10:00:00,73.36,73.41,72.93,73.24,90200.0,63.4738,63.5171,63.1017,63.37,90200.0
2006-05-31 10:30:00,73.26,73.65,73.26,73.65,81700.0,63.3873,63.7247,63.3873,63.7247,81700.0
2006-05-31 11:00:00,73.66,73.85,73.48,73.85,32400.0,63.7334,63.8978,63.5776,63.8978,32400.0
2006-05-31 11:30:00,73.86,73.87,73.65,73.65,48900.0,63.9064,63.9151,63.7247,63.7247,48900.0
2006-05-31 12:00:00,73.6,73.88,73.6,73.88,172200.0,63.6814,63.9237,63.6814,63.9237,172200.0
2006-05-31 12:30:00,73.91,73.91,73.69,73.72,20500.0,63.9497,63.9497,63.7593,63.7853,20500.0
2006-05-31 13:00:00,73.75,73.75,73.6,73.62,20800.0,63.8112,63.8112,63.6814,63.6988,20800.0
2006-05-31 13:30:00,73.66,73.84,73.49,73.56,26700.0,63.7334,63.8891,63.5863,63.6468,26700.0
2006-05-31 14:00:00,73.52,73.72,73.25,73.49,184700.0,63.6122,63.7853,63.3786,63.5863,184700.0
2006-05-31 14:30:00,73.55,73.78,73.44,73.54,48400.0,63.6382,63.8372,63.543,63.6295,48400.0
2006-05-31 15:00:00,73.57,73.63,73.3,73.54,37400.0,63.6555,63.7074,63.4219,63.6295,37400.0
2006-05-31 15:30:00,73.58,74.04,73.41,73.88,93500.0,63.6641,64.0622,63.5171,63.9237,93500.0
2006-05-31 16:00:00,73.88,74.0,73.82,74.0,134900.0,63.9237,64.0275,63.8718,64.0275,134900.0
2006-06-01 09:30:00,74.25,74.5,73.93,74.29,352300.0,64.2439,64.4602,63.967,64.2785,352300.0
2006-06-01 10:00:00,74.33,74.36,74.12,74.27,114900.0,64.3131,64.339,64.1314,64.2612,114900.0
2006-06-01 10:30:00,74.26,74.68,74.26,74.53,178100.0,64.2525,64.6159,64.2525,64.4861,178100.0
2006-06-01 11:00:00,74.51,75.75,74.44,74.72,403300.0,64.4688,65.5417,64.4082,64.6505,403300.0
2006-06-01 11:30:00,74.75,74.84,74.53,74.53,52100.0,64.6765,64.7543,64.4861,64.4861,52100.0
2006-06-01 12:00:00,74.5,74.6,74.5,74.58,12200.0,64.4602,64.5467,64.4602,64.5294,12200.0
2006-06-01 12:30:00,74.53,74.69,74.51,74.52,13700.0,64.4861,64.6246,64.4688,64.4775,13700.0
2006-06-01 13:00:00,74.52,74.69,74.47,74.69,58800.0,64.4775,64.6246,64.4342,64.6246,58800.0
2006-06-01 13:30:00,74.68,74.78,74.65,74.74,55200.0,64.6159,64.7024,64.5899,64.6678,55200.0
2006-06-01 14:00:00,74.8,74.9,74.6,74.88,57500.0,64.7197,64.8063,64.5467,64.7889,57500.0
2006-06-01 14:30:00,74.84,75.05,74.8,74.99,54500.0,64.7543,64.936,64.7197,64.8841,54500.0
2006-06-01 15:00:00,74.99,75.37,74.96,75.28,64400.0,64.8841,65.2129,64.8582,65.135,64400.0
2006-06-01 15:30:00,75.27,75.53,75.27,75.5,216800.0,65.1264,65.3514,65.1264,65.3254,216800.0
2006-06-01 16:00:00,75.58,75.58,75.58,75.58,400.0,65.3946,65.3946,65.3946,65.3946,400.0
2006-06-02 09:30:00,76.57,76.57,75.54,75.58,478800.0,66.2512,66.2512,65.36,65.3946,478800.0
2006-06-02 10:00:00,75.56,76.0,75.53,75.86,263600.0,65.3773,65.758,65.3514,65.6369,263600.0
2006-06-02 10:30:00,75.88,75.94,75.65,75.74,155000.0,65.6542,65.7061,65.4552,65.5331,155000.0
2006-06-02 11:00:00,75.75,75.83,75.42,75.46,82500.0,65.5417,65.6109,65.2562,65.2908,82500.0
2006-06-02 11:30:00,75.41,75.51,75.07,75.15,457800.0,65.2475,65.334,64.9533,65.0226,457800.0
2006-06-02 12:00:00,75.12,75.34,75.07,75.34,215800.0,64.9966,65.187,64.9533,65.187,215800.0
2006-06-02 12:30:00,75.36,75.57,75.32,75.45,59300.0,65.2043,65.386,65.1697,65.2821,59300.0
2006-06-02 13:00:00,75.44,75.61,75.4,75.61,26200.0,65.2735,65.4206,65.2389,65.4206,26200.0
2006-06-02 13:30:00,75.52,75.57,75.36,75.37,80500.0,65.3427,65.386,65.2043,65.2129,80500.0
2006-06-02 14:00:00,75.4,75.49,75.33,75.38,37900.0,65.2389,65.3167,65.1783,65.2216,37900.0
2006-06-02 14:30:00,75.36,75.71,75.36,75.6,59400.0,65.2043,65.5071,65.2043,65.4119,59400.0
2006-06-02 15:00:00,75.62,75.62,75.4,75.43,68000.0,65.4292,65.4292,65.2389,65.2648,68000.0
2006-06-02 15:30:00,75.5,75.66,75.5,75.65,86300.0,65.3254,65.4638,65.3254,65.4552,86300.0
2006-06-02 16:00:00,75.68,75.73,75.68,75.73,400.0,65.4811,65.5244,65.4811,65.5244,400.0
2006-06-05 09:30:00,75.45,75.45,75.05,75.15,469900.0,65.2821,65.2821,64.936,65.0226,469900.0
2006-06-05 10:00:00,75.1,75.2,75.02,75.12,74000.0,64.9793,65.0658,64.9101,64.9966,74000.0
2006-06-05 10:30:00,75.15,75.23,75.08,75.16,30800.0,65.0226,65.0918,64.962,65.0312,30800.0
2006-06-05 11:00:00,75.19,75.31,74.99,75.01,43500.0,65.0572,65.161,64.8841,64.9014,43500.0
2006-06-05 11:30:00,74.92,74.96,74.85,74.92,20400.0,64.8236,64.8582,64.763,64.8236,20400.0
2006-06-05 12:00:00,74.89,74.89,74.51,74.53,50300.0,64.7976,64.7976,64.4688,64.4861,50300.0
2006-06-05 12:30:00,74.5,74.61,74.45,74.56,263200.0,64.4602,64.5553,64.4169,64.5121,263200.0
2006-06-05 13:00:00,74.53,74.65,74.47,74.5,61000.0,64.4861,64.5899,64.4342,64.4602,61000.0
2006-06-05 13:30:00,74.5,74.5,74.16,74.17,307700.0,64.4602,64.4602,64.166,64.1746,307700.0
2006-06-05 14:00:00,74.09,74.09,73.43,73.72,256700.0,64.1054,64.1054,63.5344,63.7853,256700.0
2006-06-05 14:30:00,73.7,73.88,73.37,73.76,238100.0,63.768,63.9237,63.4824,63.8199,238100.0
2006-06-05 15:00:00,73.69,73.69,73.3,73.4,449100.0,63.7593,63.7593,63.4219,63.5084,449100.0
2006-06-05 15:30:00,73.38,74.11,73.0,73.07,417000.0,63.4911,64.1227,63.1623,63.2229,417000.0
2006-06-05 16:00:00,73.04,73.23,73.04,73.13,66600.0,63.1969,63.3613,63.1969,63.2748,66600.0
2006-06-06 09:30:00,73.3,73.35,72.31,72.42,313900.0,63.4219,63.4651,62.5653,62.6605,313900.0
2006-06-06 10:00:00,72.4,72.92,72.34,72.9,143200.0,62.6432,63.0931,62.5912,63.0758,143200.0
2006-06-06 10:30:00,72.8,73.01,72.38,72.39,377800.0,62.9893,63.171,62.6259,62.6345,377800.0
2006-06-06 11:00:00,72.43,72.53,71.99,72.29,692700.0,62.6691,62.7556,62.2884,62.548,692700.0
2006-06-06 11:30:00,72.32,72.4,71.76,71.8,376000.0,62.5739,62.6432,62.0894,62.124,376000.0
2006-06-06 12:00:00,71.89,72.42,71.78,72.19,318500.0,62.2019,62.6605,62.1067,62.4615,318500.0
2006-06-06 12:30:00,72.17,72.89,72.17,72.84,296000.0,62.4442,63.0671,62.4442,63.0239,296000.0
2006-06-06 13:00:00,72.75,72.77,72.35,72.63,111700.0,62.946,62.9633,62.5999,62.8422,111700.0
2006-06-06 13:30:00,72.7,72.84,72.39,72.68,46500.0,62.9027,63.0239,62.6345,62.8854,46500.0
2006-06-06 14:00:00,72.67,72.67,72.31,72.43,88300.0,62.8768,62.8768,62.5653,62.6691,88300.0
2006-06-06 14:30:00,72.57,72.58,72.17,72.21,101300.0,62.7903,62.7989,62.4442,62.4788,101300.0
2006-06-06 15:00:00,72.21,72.47,72.19,72.27,159100.0,62.4788,62.7037,62.4615,62.5307,159100.0
2006-06-06 15:30:00,72.2,72.83,72.11,72.83,385000.0,62.4701,63.0152,62.3922,63.0152,385000.0
2006-06-06 16:00:00,72.82,72.86,72.82,72.86,8000.0,63.0066,63.0412,63.0066,63.0412,8000.0
2006-06-07 09:30:00,73.0,73.0,72.23,72.49,104600.0,63.1623,63.1623,62.4961,62.721,104600.0
2006-06-07 10:00:00,72.5,73.54,72.5,73.5,110300.0,62.7297,63.6295,62.7297,63.5949,110300.0
2006-06-07 10:30:00,73.58,73.58,73.06,73.25,103700.0,63.6641,63.6641,63.2142,63.3786,103700.0
2006-06-07 11:00:00,73.23,73.38,73.13,73.13,40700.0,63.3613,63.4911,63.2748,63.2748,40700.0
2006-06-07 11:30:00,73.2,73.71,73.2,73.71,288900.0,63.3354,63.7766,63.3354,63.7766,288900.0
2006-06-07 12:00:00,73.72,73.82,73.67,73.68,73200.0,63.7853,63.8718,63.742,63.7507,73200.0
2006-06-07 12:30:00,73.68,73.68,73.38,73.38,96200.0,63.7507,63.7507,63.4911,63.4911,96200.0
2006-06-07 13:00:00,73.35,73.49,73.33,73.47,18900.0,63.4651,63.5863,63.4478,63.569,18900.0
2006-06-07 13:30:00,73.44,73.44,72.93,73.0,36600.0,63.543,63.543,63.1017,63.1623,36600.0
2006-06-07 14:00:00,72.94,73.01,72.49,73.01,127300.0,63.1104,63.171,62.721,63.171,127300.0
2006-06-07 14:30:00,73.02,73.1,72.58,72.64,146000.0,63.1796,63.2488,62.7989,62.8508,146000.0
2006-06-07 15:00:00,72.66,72.79,72.27,72.34,217800.0,62.8681,62.9806,62.5307,62.5912,217800.0
2006-06-07 15:30:00,72.33,72.56,72.1,72.12,413900.0,62.5826,62.7816,62.3836,62.4009,413900.0
2006-06-07 16:00:00,72.11,72.11,72.0,72.0,62600.0,62.3922,62.3922,62.2971,62.2971,62600.0
2006-06-08 09:30:00,71.5,71.79,70.89,71.31,288100.0,61.8644,62.1154,61.3367,61.7001,288100.0
2006-06-08 10:00:00,71.31,71.47,70.62,70.62,266400.0,61.7001,61.8385,61.103,61.103,266400.0
2006-06-08 10:30:00,70.53,70.73,70.44,70.6,227500.0,61.0252,61.1982,60.9473,61.0857,227500.0
2006-06-08 11:00:00,70.7,71.05,70.25,70.31,262900.0,61.1723,61.4751,60.7829,60.8348,262900.0
2006-06-08 11:30:00,70.22,70.22,69.61,69.89,530300.0,60.7569,60.7569,60.2292,60.4714,530300.0
2006-06-08 12:00:00,69.9,70.61,69.85,70.28,1148500.0,60.4801,61.0944,60.4368,60.8089,1148500.0
2006-06-08 12:30:00,70.29,70.78,70.24,70.68,233100.0,60.8175,61.2415,60.7742,61.155,233100.0
2006-06-08 13:00:00,70.67,70.67,70.18,70.34,127700.0,61.1463,61.1463,60.7223,60.8608,127700.0
2006-06-08 13:30:00,70.35,71.23,70.31,71.23,209900.0,60.8694,61.6308,60.8348,61.6308,209900.0
2006-06-08 14:00:00,71.24,71.25,70.8,71.12,127700.0,61.6395,61.6481,61.2588,61.5357,127700.0
2006-06-08 14:30:00,71.22,71.66,71.15,71.27,134500.0,61.6222,62.0029,61.5616,61.6654,134500.0
2006-06-08 15:00:00,71.35,72.09,71.27,71.58,99700.0,61.7347,62.3749,61.6654,61.9337,99700.0
2006-06-08 15:30:00,71.67,72.09,71.62,71.96,197700.0,62.0115,62.3749,61.9683,62.2625,197700.0
2006-06-08 16:00:00,71.9,71.9,71.85,71.85,15300.0,62.2105,62.2105,62.1673,62.1673,15300.0
2006-06-09 09:30:00,72.45,72.71,72.04,72.64,161800.0,62.6864,62.9114,62.3317,62.8508,161800.0
2006-06-09 10:00:00,72.63,72.76,72.41,72.7,125300.0,62.8422,62.9546,62.6518,62.9027,125300.0
2006-06-09 10:30:00,72.72,72.92,72.34,72.4,66400.0,62.92,63.0931,62.5912,62.6432,66400.0
2006-06-09 11:00:00,72.31,72.6,72.29,72.54,57000.0,62.5653,62.8162,62.548,62.7643,57000.0
2006-06-09 11:30:00,72.58,72.64,71.88,72.01,96500.0,62.7989,62.8508,62.1932,62.3057,96500.0
2006-06-09 12:00:00,72.0,72.13,71.84,71.92,36200.0,62.2971,62.4095,62.1586,62.2278,36200.0
2006-06-09 12:30:00,71.94,72.02,71.48,71.53,100800.0,62.2452,62.3144,61.8471,61.8904,100800.0
2006-06-09 13:00:00,71.58,71.6,71.14,71.3,264300.0,61.9337,61.951,61.553,61.6914,264300.0
2006-06-09 13:30:00,71.29,71.76,71.24,71.67,137300.0,61.6827,62.0894,61.6395,62.0115,137300.0
2006-06-09 14:00:00,71.6,71.99,71.55,71.9,80700.0,61.951,62.2884,61.9077,62.2105,80700.0
2006-06-09 14:30:00,71.95,72.14,71.92,71.92,77100.0,62.2538,62.4182,62.2278,62.2278,77100.0
2006-06-09 15:00:00,71.87,71.96,71.6,71.74,105100.0,62.1846,62.2625,61.951,62.0721,105100.0
2006-06-09 15:30:00,71.76,71.87,71.33,71.39,213900.0,62.0894,62.1846,61.7174,61.7693,213900.0
2006-06-09 16:00:00,71.3,71.36,71.05,71.15,49200.0,61.6914,61.7433,61.4751,61.5616,49200.0
2006-06-12 09:30:00,71.5,71.5,70.79,71.15,122600.0,61.8644,61.8644,61.2501,61.5616,122600.0
2006-06-12 10:00:00,70.99,70.99,70.17,70.2,879700.0,61.4232,61.4232,60.7137,60.7396,879700.0
2006-06-12 10:30:00,70.27,70.73,70.27,70.49,146800.0,60.8002,61.1982,60.8002,60.9906,146800.0
2006-06-12 11:00:00,70.4,70.42,69.96,70.14,159800.0,60.9127,60.93,60.532,60.6877,159800.0
2006-06-12 11:30:00,70.11,70.57,70.05,70.52,319300.0,60.6618,61.0598,60.6099,61.0165,319300.0
2006-06-12 12:00:00,70.53,70.64,70.35,70.57,126200.0,61.0252,61.1203,60.8694,61.0598,126200.0
2006-06-12 12:30:00,70.61,70.7,70.45,70.66,159200.0,61.0944,61.1723,60.9559,61.1376,159200.0
2006-06-12 13:00:00,70.62,70.64,70.4,70.4,86000.0,61.103,61.1203,60.9127,60.9127,86000.0
2006-06-12 13:30:00,70.47,70.5,70.2,70.42,140800.0,60.9733,60.9992,60.7396,60.93,140800.0
2006-06-12 14:00:00,70.3,70.36,69.98,70.19,199700.0,60.8262,60.8781,60.5493,60.731,199700.0
2006-06-12 14:30:00,70.2,70.21,69.7,70.1,460000.0,60.7396,60.7483,60.307,60.6531,460000.0
2006-06-12 15:00:00,70.1,70.13,69.66,69.71,452800.0,60.6531,60.6791,60.2724,60.3157,452800.0
2006-06-12 15:30:00,69.71,69.77,69.38,69.41,379600.0,60.3157,60.3676,60.0301,60.0561,379600.0
2006-06-12 16:00:00,69.4,69.4,69.28,69.29,51100.0,60.0475,60.0475,59.9436,59.9523,51100.0
2006-06-13 09:30:00,69.12,70.27,68.7,69.8,735900.0,59.8052,60.8002,59.4418,60.3935,735900.0
2006-06-13 10:00:00,69.92,69.92,68.98,69.48,254600.0,60.4974,60.4974,59.6841,60.1167,254600.0
2006-06-13 10:30:00,69.41,69.45,68.61,68.83,173900.0,60.0561,60.0907,59.3639,59.5543,173900.0
2006-06-13 11:00:00,68.83,69.12,68.59,69.05,444600.0,59.5543,59.8052,59.3466,59.7446,444600.0
2006-06-13 11:30:00,69.06,69.71,69.05,69.68,253900.0,59.7533,60.3157,59.7446,60.2897,253900.0
2006-06-13 12:00:00,69.66,69.73,69.31,69.31,129200.0,60.2724,60.333,59.9696,59.9696,129200.0
2006-06-13 12:30:00,69.4,69.54,69.28,69.36,55000.0,60.0475,60.1686,59.9436,60.0128,55000.0
2006-06-13 13:00:00,69.31,69.31,68.69,68.78,82200.0,59.9696,59.9696,59.4331,59.511,82200.0
2006-06-13 13:30:00,68.72,69.28,68.66,68.99,56100.0,59.4591,59.9436,59.4072,59.6927,56100.0
2006-06-13 14:00:00,69.02,69.02,68.37,68.55,200400.0,59.7187,59.7187,59.1563,59.312,200400.0
2006-06-13 14:30:00,68.62,68.62,68.08,68.21,151900.0,59.3726,59.3726,58.9053,59.0178,151900.0
2006-06-13 15:00:00,68.27,68.59,67.85,68.53,312600.0,59.0697,59.3466,58.7063,59.2947,312600.0
2006-06-13 15:30:00,68.48,68.97,68.1,68.14,959800.0,59.2514,59.6754,58.9226,58.9573,959800.0
2006-06-13 16:00:00,68.1,68.2,68.0,68.0,86600.0,58.9226,59.0092,58.8361,58.8361,86600.0
2006-06-14 09:30:00,68.0,68.96,68.0,68.96,727200.0,58.8361,59.6667,58.8361,59.6667,727200.0
2006-06-14 10:00:00,68.94,69.09,68.66,68.68,489400.0,59.6494,59.7792,59.4072,59.4245,489400.0
2006-06-14 10:30:00,68.71,68.86,68.46,68.5,95500.0,59.4504,59.5802,59.2341,59.2687,95500.0
2006-06-14 11:00:00,68.53,68.77,68.28,68.69,492500.0,59.2947,59.5024,59.0784,59.4331,492500.0
2006-06-14 11:30:00,68.79,68.89,68.55,68.63,58000.0,59.5197,59.6062,59.312,59.3812,58000.0
2006-06-14 12:00:00,68.76,68.84,68.61,68.73,100800.0,59.4937,59.5629,59.3639,59.4677,100800.0
2006-06-14 12:30:00,68.76,68.77,68.64,68.71,43100.0,59.4937,59.5024,59.3899,59.4504,43100.0
2006-06-14 13:00:00,68.68,68.68,68.2,68.28,369400.0,59.4245,59.4245,59.0092,59.0784,369400.0
2006-06-14 13:30:00,68.3,68.5,67.95,68.5,146900.0,59.0957,59.2687,58.7929,59.2687,146900.0
2006-06-14 14:00:00,68.47,68.72,68.31,68.39,85600.0,59.2428,59.4591,59.1043,59.1736,85600.0
2006-06-14 14:30:00,68.43,68.45,67.99,68.28,437200.0,59.2082,59.2255,58.8275,59.0784,437200.0
2006-06-14 15:00:00,68.25,68.51,68.13,68.31,197400.0,59.0524,59.2774,58.9486,59.1043,197400.0
2006-06-14 15:30:00,68.3,68.91,68.3,68.79,265400.0,59.0957,59.6235,59.0957,59.5197,265400.0
2006-06-14 16:00:00,68.76,68.82,68.75,68.82,36600.0,59.4937,59.5456,59.485,59.5456,36600.0
2006-06-15 09:30:00,69.96,70.27,68.7,70.27,709600.0,60.532,60.8002,59.4418,60.8002,709600.0
2006-06-15 10:00:00,70.27,70.38,69.7,70.28,541700.0,60.8002,60.8954,60.307,60.8089,541700.0
2006-06-15 10:30:00,70.29,70.84,70.29,70.64,118100.0,60.8175,61.2934,60.8175,61.1203,118100.0
2006-06-15 11:00:00,70.65,70.75,70.53,70.59,64100.0,61.129,61.2155,61.0252,61.0771,64100.0
2006-06-15 11:30:00,70.61,70.68,70.43,70.67,66600.0,61.0944,61.155,60.9386,61.1463,66600.0
2006-06-15 12:00:00,70.65,70.65,70.5,70.58,57100.0,61.129,61.129,60.9992,61.0684,57100.0
2006-06-15 12:30:00,70.58,70.67,70.55,70.55,7000.0,61.0684,61.1463,61.0425,61.0425,7000.0
2006-06-15 13:00:00,70.55,70.58,70.44,70.44,33700.0,61.0425,61.0684,60.9473,60.9473,33700.0
2006-06-15 13:30:00,70.47,70.74,70.3,70.74,86000.0,60.9733,61.2069,60.8262,61.2069,86000.0
2006-06-15 14:00:00,70.8,71.06,70.77,70.99,390500.0,61.2588,61.4837,61.2328,61.4232,390500.0
2006-06-15 14:30:00,71.0,71.33,70.96,71.26,368300.0,61.4318,61.7174,61.3972,61.6568,368300.0
2006-06-15 15:00:00,71.28,71.4,71.11,71.31,140000.0,61.6741,61.7779,61.527,61.7001,140000.0
2006-06-15 15:30:00,71.31,71.6,71.26,71.4,289400.0,61.7001,61.951,61.6568,61.7779,289400.0
2006-06-15 16:00:00,71.41,71.57,71.4,71.57,77700.0,61.7866,61.925,61.7779,61.925,77700.0
2006-06-16 09:30:00,71.51,71.51,70.85,71.17,372400.0,61.8731,61.8731,61.302,61.5789,372400.0
2006-06-16 10:00:00,71.17,71.21,70.46,70.46,177800.0,61.5789,61.6135,60.9646,60.9646,177800.0
2006-06-16 10:30:00,70.47,70.68,70.12,70.21,151500.0,60.9733,61.155,60.6704,60.7483,151500.0
2006-06-16 11:00:00,70.18,70.59,70.18,70.28,59500.0,60.7223,61.0771,60.7223,60.8089,59500.0
2006-06-16 11:30:00,70.27,70.71,70.21,70.66,159100.0,60.8002,61.1809,60.7483,61.1376,159100.0
2006-06-16 12:00:00,70.63,70.99,70.58,70.66,80100.0,61.1117,61.4232,61.0684,61.1376,80100.0
2006-06-16 12:30:00,70.56,70.56,70.28,70.47,159200.0,61.0511,61.0511,60.8089,60.9733,159200.0
2006-06-16 13:00:00,70.49,70.64,70.39,70.57,88400.0,60.9906,61.1203,60.904,61.0598,88400.0
2006-06-16 13:30:00,70.56,70.67,70.5,70.61,25900.0,61.0511,61.1463,60.9992,61.0944,25900.0
2006-06-16 14:00:00,70.55,70.68,70.45,70.51,56600.0,61.0425,61.155,60.9559,61.0079,56600.0
2006-06-16 14:30:00,70.53,70.53,70.31,70.53,100900.0,61.0252,61.0252,60.8348,61.0252,100900.0
2006-06-16 15:00:00,70.61,70.69,70.55,70.64,85100.0,61.0944,61.1636,61.0425,61.1203,85100.0
2006-06-16 15:30:00,70.66,70.7,70.36,70.5,211600.0,61.1376,61.1723,60.8781,60.9992,211600.0
2006-06-16 16:00:00,70.47,70.56,70.36,70.36,10200.0,60.9733,61.0511,60.8781,60.8781,10200.0
2006-06-19 09:30:00,70.63,70.74,69.9,70.05,342100.0,61.1117,61.2069,60.4801,60.6099,342100.0
2006-06-19 10:00:00,70.06,70.1,69.41,69.41,299400.0,60.6185,60.6531,60.0561,60.0561,299400.0
2006-06-19 10:30:00,69.43,69.76,69.38,69.7,375300.0,60.0734,60.3589,60.0301,60.307,375300.0
2006-06-19 11:00:00,69.68,69.9,69.6,69.64,95900.0,60.2897,60.4801,60.2205,60.2551,95900.0
2006-06-19 11:30:00,69.63,69.86,69.55,69.7,71500.0,60.2465,60.4455,60.1772,60.307,71500.0
2006-06-19 12:00:00,69.69,69.87,69.69,69.71,151100.0,60.2984,60.4541,60.2984,60.3157,151100.0
2006-06-19 12:30:00,69.75,69.89,69.74,69.74,22100.0,60.3503,60.4714,60.3416,60.3416,22100.0
2006-06-19 13:00:00,69.61,69.7,69.32,69.45,77800.0,60.2292,60.307,59.9782,60.0907,77800.0
2006-06-19 13:30:00,69.42,69.46,69.0,69.31,288700.0,60.0648,60.0994,59.7014,59.9696,288700.0
2006-06-19 14:00:00,69.24,69.47,69.17,69.33,76600.0,59.909,60.108,59.8484,59.9869,76600.0
2006-06-19 14:30:00,69.29,69.36,68.93,68.93,276100.0,59.9523,60.0128,59.6408,59.6408,276100.0
2006-06-19 15:00:00,68.93,69.47,68.9,69.43,201200.0,59.6408,60.108,59.6148,60.0734,201200.0
2006-06-19 15:30:00,69.4,69.55,69.0,69.13,189100.0,60.0475,60.1772,59.7014,59.8138,189100.0
2006-06-19 16:00:00,69.14,69.15,69.1,69.13,3700.0,59.8225,59.8311,59.7879,59.8138,3700.0
2006-06-20 09:30:00,68.63,69.55,68.63,68.84,159500.0,59.3812,60.1772,59.3812,59.5629,159500.0
2006-06-20 10:00:00,68.79,69.12,68.73,68.87,114400.0,59.5197,59.8052,59.4677,59.5889,114400.0
2006-06-20 10:30:00,68.98,69.28,68.92,69.16,189100.0,59.6841,59.9436,59.6321,59.8398,189100.0
2006-06-20 11:00:00,69.09,69.64,69.08,69.57,146900.0,59.7792,60.2551,59.7706,60.1945,146900.0
2006-06-20 11:30:00,69.6,69.76,69.52,69.58,57400.0,60.2205,60.3589,60.1513,60.2032,57400.0
2006-06-20 12:00:00,69.64,69.64,69.35,69.35,49200.0,60.2551,60.2551,60.0042,60.0042,49200.0
2006-06-20 12:30:00,69.27,69.36,69.15,69.19,30600.0,59.935,60.0128,59.8311,59.8658,30600.0
2006-06-20 13:00:00,69.26,69.32,69.14,69.16,9500.0,59.9263,59.9782,59.8225,59.8398,9500.0
2006-06-20 13:30:00,69.01,69.25,69.0,69.17,43200.0,59.71,59.9177,59.7014,59.8484,43200.0
2006-06-20 14:00:00,69.11,69.13,68.77,68.8,43600.0,59.7965,59.8138,59.5024,59.5283,43600.0
2006-06-20 14:30:00,68.88,69.16,68.81,69.14,25800.0,59.5975,59.8398,59.537,59.8225,25800.0
2006-06-20 15:00:00,69.13,69.27,68.99,69.1,149100.0,59.8138,59.935,59.6927,59.7879,149100.0
2006-06-20 15:30:00,69.06,69.1,68.85,68.88,152800.0,59.7533,59.7879,59.5716,59.5975,152800.0
2006-06-20 16:00:00,68.93,68.93,68.87,68.92,117000.0,59.6408,59.6408,59.5889,59.6321,117000.0
2006-06-21 09:30:00,68.86,69.64,68.66,69.34,592900.0,59.5802,60.2551,59.4072,59.9955,592900.0
2006-06-21 10:00:00,69.34,69.7,69.32,69.46,336200.0,59.9955,60.307,59.9782,60.0994,336200.0
2006-06-21 10:30:00,69.41,69.7,69.4,69.45,122100.0,60.0561,60.307,60.0475,60.0907,122100.0
2006-06-21 11:00:00,69.43,70.05,69.43,70.03,121800.0,60.0734,60.6099,60.0734,60.5925,121800.0
2006-06-21 11:30:00,70.01,70.35,69.98,70.28,110300.0,60.5752,60.8694,60.5493,60.8089,110300.0
2006-06-21 12:00:00,70.27,70.5,70.27,70.43,302100.0,60.8002,60.9992,60.8002,60.9386,302100.0
2006-06-21 12:30:00,70.49,70.5,70.31,70.44,178700.0,60.9906,60.9992,60.8348,60.9473,178700.0
2006-06-21 13:00:00,70.44,70.48,70.3,70.34,64400.0,60.9473,60.9819,60.8262,60.8608,64400.0
2006-06-21 13:30:00,70.34,70.61,70.29,70.58,82600.0,60.8608,61.0944,60.8175,61.0684,82600.0
2006-06-21 14:00:00,70.55,70.66,70.48,70.58,87600.0,61.0425,61.1376,60.9819,61.0684,87600.0
2006-06-21 14:30:00,70.59,70.72,70.47,70.58,64300.0,61.0771,61.1896,60.9733,61.0684,64300.0
2006-06-21 15:00:00,70.57,70.57,70.36,70.44,122000.0,61.0598,61.0598,60.8781,60.9473,122000.0
2006-06-21 15:30:00,70.42,70.42,70.21,70.29,212500.0,60.93,60.93,60.7483,60.8175,212500.0
2006-06-21 16:00:00,70.3,70.4,70.16,70.16,12600.0,60.8262,60.9127,60.705,60.705,12600.0
2006-06-22 09:30:00,69.75,70.17,69.66,70.1,134100.0,60.4042,60.7679,60.3262,60.7073,134100.0
2006-06-22 10:00:00,70.14,70.19,69.6,69.72,361600.0,60.7419,60.7852,60.2743,60.3782,361600.0
2006-06-22 10:30:00,69.65,69.93,69.57,69.85,196700.0,60.3176,60.56,60.2483,60.4908,196700.0
2006-06-22 11:00:00,69.77,70.05,69.75,70.0,38200.0,60.4215,60.664,60.4042,60.6207,38200.0
2006-06-22 11:30:00,70.11,70.2,70.02,70.08,30600.0,60.7159,60.7939,60.638,60.6899,30600.0
2006-06-22 12:00:00,70.14,70.23,69.96,69.97,59900.0,60.7419,60.8198,60.586,60.5947,59900.0
2006-06-22 12:30:00,69.9,69.92,69.65,69.84,177900.0,60.5341,60.5514,60.3176,60.4821,177900.0
2006-06-22 13:00:00,69.79,69.85,69.7,69.81,289400.0,60.4388,60.4908,60.3609,60.4561,289400.0
2006-06-22 13:30:00,69.83,69.83,69.39,69.67,393300.0,60.4734,60.4734,60.0924,60.3349,393300.0
2006-06-22 14:00:00,69.64,69.73,69.41,69.59,248800.0,60.3089,60.3868,60.1097,60.2656,248800.0
2006-06-22 14:30:00,69.59,69.77,69.45,69.71,499600.0,60.2656,60.4215,60.1444,60.3695,499600.0
2006-06-22 15:00:00,69.71,69.95,69.59,69.77,276000.0,60.3695,60.5774,60.2656,60.4215,276000.0
2006-06-22 15:30:00,69.79,70.03,69.7,69.89,336500.0,60.4388,60.6466,60.3609,60.5254,336500.0
2006-06-22 16:00:00,69.89,71.03,69.89,71.03,81200.0,60.5254,61.5127,60.5254,61.5127,81200.0
2006-06-23 09:30:00,69.65,69.82,69.31,69.76,167900.0,60.3176,60.4648,60.0231,60.4128,167900.0
2006-06-23 10:00:00,69.74,70.09,69.65,70.04,242100.0,60.3955,60.6986,60.3176,60.6553,242100.0
2006-06-23 10:30:00,70.06,70.26,70.02,70.15,235500.0,60.6726,60.8458,60.638,60.7506,235500.0
2006-06-23 11:00:00,70.2,70.24,69.96,70.17,211800.0,60.7939,60.8285,60.586,60.7679,211800.0
2006-06-23 11:30:00,70.16,70.16,70.01,70.03,106800.0,60.7592,60.7592,60.6293,60.6466,106800.0
2006-06-23 12:00:00,70.02,70.76,70.01,70.68,150900.0,60.638,61.2788,60.6293,61.2096,150900.0
2006-06-23 12:30:00,70.7,70.77,70.52,70.57,197800.0,61.2269,61.2875,61.071,61.1143,197800.0
2006-06-23 13:00:00,70.53,70.69,70.52,70.54,138800.0,61.0797,61.2182,61.071,61.0883,138800.0
2006-06-23 13:30:00,70.59,70.69,70.5,70.53,162600.0,61.1316,61.2182,61.0537,61.0797,162600.0
2006-06-23 14:00:00,70.54,70.54,70.35,70.42,104700.0,61.0883,61.0883,60.9238,60.9844,104700.0
2006-06-23 14:30:00,70.42,70.57,70.2,70.2,143100.0,60.9844,61.1143,60.7939,60.7939,143100.0
2006-06-23 15:00:00,70.2,70.43,70.14,70.33,224400.0,60.7939,60.993,60.7419,60.9064,224400.0
2006-06-23 15:30:00,70.36,70.45,70.24,70.34,131000.0,60.9324,61.0104,60.8285,60.9151,131000.0
2006-06-23 16:00:00,70.31,70.44,70.31,70.44,53300.0,60.8891,61.0017,60.8891,61.0017,53300.0
2006-06-26 09:30:00,70.94,71.0,70.71,70.81,111800.0,61.4347,61.4867,61.2355,61.3221,111800.0
2006-06-26 10:00:00,70.72,71.05,70.71,70.81,22100.0,61.2442,61.53,61.2355,61.3221,22100.0
2006-06-26 10:30:00,70.9,70.96,70.71,70.78,156900.0,61.4001,61.452,61.2355,61.2962,156900.0
2006-06-26 11:00:00,70.77,70.84,70.74,70.77,65400.0,61.2875,61.3481,61.2615,61.2875,65400.0
2006-06-26 11:30:00,70.75,70.76,70.66,70.71,69900.0,61.2702,61.2788,61.1922,61.2355,69900.0
2006-06-26 12:00:00,70.69,70.79,70.68,70.76,163300.0,61.2182,61.3048,61.2096,61.2788,163300.0
2006-06-26 12:30:00,70.69,70.9,70.69,70.87,26300.0,61.2182,61.4001,61.2182,61.3741,26300.0
2006-06-26 13:00:00,70.9,70.98,70.68,70.71,170100.0,61.4001,61.4694,61.2096,61.2355,170100.0
2006-06-26 13:30:00,70.69,70.74,70.68,70.74,38700.0,61.2182,61.2615,61.2096,61.2615,38700.0
2006-06-26 14:00:00,70.75,70.78,70.69,70.78,199400.0,61.2702,61.2962,61.2182,61.2962,199400.0
2006-06-26 14:30:00,70.71,70.88,70.71,70.77,90400.0,61.2355,61.3828,61.2355,61.2875,90400.0
2006-06-26 15:00:00,70.79,70.99,70.76,70.94,82500.0,61.3048,61.478,61.2788,61.4347,82500.0
2006-06-26 15:30:00,70.97,71.18,70.97,71.11,905400.0,61.4607,61.6426,61.4607,61.5819,905400.0
2006-06-26 16:00:00,71.21,71.21,71.09,71.09,27800.0,61.6685,61.6685,61.5646,61.5646,27800.0
2006-06-27 09:30:00,71.17,71.56,71.17,71.46,413500.0,61.6339,61.9716,61.6339,61.885,413500.0
2006-06-27 10:00:00,71.5,71.57,71.15,71.25,154900.0,61.9197,61.9803,61.6166,61.7032,154900.0
2006-06-27 10:30:00,71.27,71.36,71.05,71.05,14900.0,61.7205,61.7984,61.53,61.53,14900.0
2006-06-27 11:00:00,71.03,71.05,70.72,70.93,253200.0,61.5127,61.53,61.2442,61.4261,253200.0
2006-06-27 11:30:00,70.91,70.92,70.67,70.77,87000.0,61.4087,61.4174,61.2009,61.2875,87000.0
2006-06-27 12:00:00,70.76,70.78,70.36,70.4,273400.0,61.2788,61.2962,60.9324,60.9671,273400.0
2006-06-27 12:30:00,70.4,70.4,70.19,70.24,186300.0,60.9671,60.9671,60.7852,60.8285,186300.0
2006-06-27 13:00:00,70.28,70.43,70.21,70.43,59400.0,60.8631,60.993,60.8025,60.993,59400.0
2006-06-27 13:30:00,70.44,70.46,70.3,70.33,15400.0,61.0017,61.019,60.8805,60.9064,15400.0
2006-06-27 14:00:00,70.33,70.49,69.91,69.97,66700.0,60.9064,61.045,60.5427,60.5947,66700.0
2006-06-27 14:30:00,69.86,70.03,69.75,69.82,69300.0,60.4994,60.6466,60.4042,60.4648,69300.0
2006-06-27 15:00:00,69.82,70.2,69.82,70.09,122700.0,60.4648,60.7939,60.4648,60.6986,122700.0
2006-06-27 15:30:00,70.11,70.19,69.62,69.81,314900.0,60.7159,60.7852,60.2916,60.4561,314900.0
2006-06-27 16:00:00,69.81,69.83,69.81,69.81,5500.0,60.4561,60.4734,60.4561,60.4561,5500.0
2006-06-28 09:30:00,69.78,70.05,69.56,69.8,291600.0,60.4301,60.664,60.2396,60.4475,291600.0
2006-06-28 10:00:00,69.93,69.99,69.69,69.76,267100.0,60.56,60.612,60.3522,60.4128,267100.0
2006-06-28 10:30:00,69.71,69.84,69.44,69.49,117300.0,60.3695,60.4821,60.1357,60.179,117300.0
2006-06-28 11:00:00,69.49,69.49,69.1,69.12,30800.0,60.179,60.179,59.8413,59.8586,30800.0
2006-06-28 11:30:00,69.1,69.28,69.05,69.26,44500.0,59.8413,59.9971,59.798,59.9798,44500.0
2006-06-28 12:00:00,69.27,69.54,69.2,69.53,201200.0,59.9885,60.2223,59.9279,60.2136,201200.0
2006-06-28 12:30:00,69.43,69.43,69.27,69.3,26500.0,60.127,60.127,59.9885,60.0145,26500.0
2006-06-28 13:00:00,69.32,69.46,69.3,69.35,127900.0,60.0318,60.153,60.0145,60.0578,127900.0
2006-06-28 13:30:00,69.38,69.38,69.26,69.33,44100.0,60.0837,60.0837,59.9798,60.0404,44100.0
2006-06-28 14:00:00,69.43,69.7,69.37,69.7,86100.0,60.127,60.3609,60.0751,60.3609,86100.0
2006-06-28 14:30:00,69.86,70.12,69.82,69.93,98300.0,60.4994,60.7246,60.4648,60.56,98300.0
2006-06-28 15:00:00,69.86,69.94,69.71,69.77,339400.0,60.4994,60.5687,60.3695,60.4215,339400.0
2006-06-28 15:30:00,69.8,69.93,69.69,69.9,61100.0,60.4475,60.56,60.3522,60.5341,61100.0
2006-06-28 16:00:00,69.93,70.15,69.93,70.15,11900.0,60.56,60.7506,60.56,60.7506,11900.0
2006-06-29 09:30:00,70.8,71.1,70.58,71.07,338000.0,61.3135,61.5733,61.123,61.5473,338000.0
2006-06-29 10:00:00,71.08,71.24,70.91,70.91,201800.0,61.556,61.6945,61.4087,61.4087,201800.0
2006-06-29 10:30:00,70.97,71.16,70.91,71.15,222600.0,61.4607,61.6252,61.4087,61.6166,222600.0
2006-06-29 11:00:00,71.17,71.26,71.08,71.14,137200.0,61.6339,61.7118,61.556,61.6079,137200.0
2006-06-29 11:30:00,71.15,71.15,70.93,70.94,59800.0,61.6166,61.6166,61.4261,61.4347,59800.0
2006-06-29 12:00:00,70.92,71.02,70.85,70.97,50600.0,61.4174,61.504,61.3568,61.4607,50600.0
2006-06-29 12:30:00,70.93,70.93,70.7,70.7,36500.0,61.4261,61.4261,61.2269,61.2269,36500.0
2006-06-29 13:00:00,70.73,70.75,70.66,70.75,59200.0,61.2529,61.2702,61.1922,61.2702,59200.0
2006-06-29 13:30:00,70.76,70.83,70.71,70.81,328000.0,61.2788,61.3395,61.2355,61.3221,328000.0
2006-06-29 14:00:00,70.84,71.73,70.84,71.33,809000.0,61.3481,62.1189,61.3481,61.7725,809000.0
2006-06-29 14:30:00,71.31,72.47,71.23,72.24,439200.0,61.7551,62.7597,61.6859,62.5605,439200.0
2006-06-29 15:00:00,72.21,72.58,72.19,72.5,210800.0,62.5345,62.855,62.5172,62.7857,210800.0
2006-06-29 15:30:00,72.56,72.88,72.46,72.88,372000.0,62.8376,63.1148,62.751,63.1148,372000.0
2006-06-29 16:00:00,72.84,72.9,72.74,72.9,2800.0,63.0801,63.1321,62.9935,63.1321,2800.0
2006-06-30 09:30:00,73.31,73.46,72.72,72.75,672300.0,63.4872,63.6171,62.9762,63.0022,672300.0
2006-06-30 10:00:00,72.75,72.75,72.31,72.5,441900.0,63.0022,63.0022,62.6211,62.7857,441900.0
2006-06-30 10:30:00,72.6,72.86,72.52,72.86,159700.0,62.8723,63.0975,62.803,63.0975,159700.0
2006-06-30 11:00:00,72.84,73.01,72.82,72.9,112100.0,63.0801,63.2274,63.0628,63.1321,112100.0
2006-06-30 11:30:00,72.89,72.97,72.76,72.97,102500.0,63.1234,63.1927,63.0109,63.1927,102500.0
2006-06-30 12:00:00,73.02,73.1,72.89,73.04,382100.0,63.236,63.3053,63.1234,63.2533,382100.0
2006-06-30 12:30:00,73.07,73.14,72.97,73.02,321200.0,63.2793,63.3399,63.1927,63.236,321200.0
2006-06-30 13:00:00,73.05,73.21,73.04,73.13,285900.0,63.262,63.4006,63.2533,63.3313,285900.0
2006-06-30 13:30:00,73.13,73.28,73.1,73.23,91300.0,63.3313,63.4612,63.3053,63.4179,91300.0
2006-06-30 14:00:00,73.27,73.38,73.2,73.3,298600.0,63.4525,63.5478,63.3919,63.4785,298600.0
2006-06-30 14:30:00,73.3,73.5,73.3,73.5,216600.0,63.4785,63.6517,63.4785,63.6517,216600.0
2006-06-30 15:00:00,73.48,73.49,73.21,73.23,123300.0,63.6344,63.643,63.4006,63.4179,123300.0
2006-06-30 15:30:00,73.22,73.5,72.86,73.23,713000.0,63.4092,63.6517,63.0975,63.4179,713000.0
2006-06-30 16:00:00,73.23,73.64,73.16,73.51,330400.0,63.4179,63.7729,63.3573,63.6604,330400.0
2006-07-03 09:30:00,74.0,74.17,73.85,74.04,105600.0,64.0847,64.2319,63.9548,64.1193,105600.0
2006-07-03 10:00:00,74.04,74.13,73.94,74.12,129600.0,64.1193,64.1973,64.0327,64.1886,129600.0
2006-07-03 10:30:00,74.15,74.32,74.13,74.28,73700.0,64.2146,64.3618,64.1973,64.3272,73700.0
2006-07-03 11:00:00,74.3,74.48,74.28,74.37,61100.0,64.3445,64.5004,64.3272,64.4051,61100.0
2006-07-03 11:30:00,74.34,74.51,74.33,74.39,118000.0,64.3791,64.5264,64.3705,64.4224,118000.0
2006-07-03 12:00:00,74.4,74.51,74.4,74.42,67900.0,64.4311,64.5264,64.4311,64.4484,67900.0
2006-07-03 12:30:00,74.41,74.63,74.41,74.56,265100.0,64.4398,64.6303,64.4398,64.5697,265100.0
2006-07-03 13:00:00,74.63,74.63,74.44,74.63,69200.0,64.6303,64.6303,64.4657,64.6303,69200.0
2006-07-03 13:30:00,74.63,74.63,74.63,74.63,0.0,64.6303,64.6303,64.6303,64.6303,0.0
2006-07-03 14:00:00,74.63,74.63,74.63,74.63,0.0,64.6303,64.6303,64.6303,64.6303,0.0
2006-07-03 14:30:00,74.63,74.63,74.63,74.63,0.0,64.6303,64.6303,64.6303,64.6303,0.0
2006-07-03 15:00:00,74.63,74.63,74.63,74.63,0.0,64.6303,64.6303,64.6303,64.6303,0.0
2006-07-03 15:30:00,74.63,74.63,74.63,74.63,0.0,64.6303,64.6303,64.6303,64.6303,0.0
2006-07-05 09:30:00,73.81,73.85,73.13,73.2,372800.0,63.9202,63.9548,63.3313,63.3919,372800.0
2006-07-05 10:00:00,73.2,73.27,72.99,73.23,153900.0,63.3919,63.4525,63.21,63.4179,153900.0
2006-07-05 10:30:00,73.24,73.27,72.92,72.92,89800.0,63.4265,63.4525,63.1494,63.1494,89800.0
2006-07-05 11:00:00,72.92,72.99,72.87,72.92,40900.0,63.1494,63.21,63.1061,63.1494,40900.0
2006-07-05 11:30:00,72.98,73.21,72.96,73.17,112200.0,63.2014,63.4006,63.1841,63.3659,112200.0
2006-07-05 12:00:00,73.14,73.26,73.14,73.25,181200.0,63.3399,63.4439,63.3399,63.4352,181200.0
2006-07-05 12:30:00,73.25,73.3,73.12,73.24,185200.0,63.4352,63.4785,63.3226,63.4265,185200.0
2006-07-05 13:00:00,73.25,73.48,73.2,73.36,169000.0,63.4352,63.6344,63.3919,63.5305,169000.0
2006-07-05 13:30:00,73.35,73.44,73.15,73.19,131900.0,63.5218,63.5997,63.3486,63.3832,131900.0
2006-07-05 14:00:00,73.18,73.25,73.14,73.24,42700.0,63.3746,63.4352,63.3399,63.4265,42700.0
2006-07-05 14:30:00,73.24,73.54,73.21,73.46,46700.0,63.4265,63.6863,63.4006,63.6171,46700.0
2006-07-05 15:00:00,73.47,73.47,73.16,73.16,43000.0,63.6257,63.6257,63.3573,63.3573,43000.0
2006-07-05 15:30:00,73.11,73.33,73.03,73.27,76800.0,63.314,63.5045,63.2447,63.4525,76800.0
2006-07-05 16:00:00,73.21,73.29,73.18,73.29,53200.0,63.4006,63.4698,63.3746,63.4698,53200.0
2006-07-06 09:30:00,73.55,73.8,73.5,73.6,44400.0,63.695,63.9115,63.6517,63.7383,44400.0
2006-07-06 10:00:00,73.6,73.97,73.6,73.9,77200.0,63.7383,64.0587,63.7383,63.9981,77200.0
2006-07-06 10:30:00,73.97,73.97,73.54,73.64,236900.0,64.0587,64.0587,63.6863,63.7729,236900.0
2006-07-06 11:00:00,73.66,73.83,73.58,73.75,65400.0,63.7903,63.9375,63.721,63.8682,65400.0
2006-07-06 11:30:00,73.78,73.81,73.59,73.59,64900.0,63.8942,63.9202,63.7296,63.7296,64900.0
2006-07-06 12:00:00,73.6,73.65,73.3,73.45,51800.0,63.7383,63.7816,63.4785,63.6084,51800.0
2006-07-06 12:30:00,73.43,73.5,73.31,73.34,84700.0,63.5911,63.6517,63.4872,63.5131,84700.0
2006-07-06 13:00:00,73.46,73.53,73.36,73.36,37500.0,63.6171,63.6777,63.5305,63.5305,37500.0
2006-07-06 13:30:00,73.36,73.54,73.34,73.37,47200.0,63.5305,63.6863,63.5131,63.5391,47200.0
2006-07-06 14:00:00,73.35,73.35,73.03,73.06,90400.0,63.5218,63.5218,63.2447,63.2707,90400.0
2006-07-06 14:30:00,73.04,73.06,72.89,72.96,85700.0,63.2533,63.2707,63.1234,63.1841,85700.0
2006-07-06 15:00:00,72.89,73.22,72.82,73.09,327600.0,63.1234,63.4092,63.0628,63.2966,327600.0
2006-07-06 15:30:00,73.05,73.32,73.04,73.27,156400.0,63.262,63.4958,63.2533,63.4525,156400.0
2006-07-06 16:00:00,73.27,73.33,73.23,73.23,32000.0,63.4525,63.5045,63.4179,63.4179,32000.0
2006-07-07 09:30:00,73.65,73.65,72.41,72.62,199200.0,63.7816,63.7816,62.7077,62.8896,199200.0
2006-07-07 10:00:00,72.61,73.02,72.53,72.87,100600.0,62.881,63.236,62.8117,63.1061,100600.0
2006-07-07 10:30:00,72.8,72.89,72.63,72.72,30000.0,63.0455,63.1234,62.8983,62.9762,30000.0
2006-07-07 11:00:00,72.74,72.78,72.63,72.74,206400.0,62.9935,63.0282,62.8983,62.9935,206400.0
2006-07-07 11:30:00,72.73,73.15,72.7,72.95,214000.0,62.9849,63.3486,62.9589,63.1754,214000.0
2006-07-07 12:00:00,72.96,73.11,72.87,73.04,47400.0,63.1841,63.314,63.1061,63.2533,47400.0
2006-07-07 12:30:00,73.12,73.17,72.87,72.9,74600.0,63.3226,63.3659,63.1061,63.1321,74600.0
2006-07-07 13:00:00,72.91,72.96,72.55,72.71,118400.0,63.1408,63.1841,62.829,62.9676,118400.0
2006-07-07 13:30:00,72.65,72.73,72.62,72.68,101600.0,62.9156,62.9849,62.8896,62.9416,101600.0
2006-07-07 14:00:00,72.64,72.79,72.59,72.69,176200.0,62.9069,63.0368,62.8636,62.9502,176200.0
2006-07-07 14:30:00,72.69,72.71,71.95,71.97,374600.0,62.9502,62.9676,62.3094,62.3267,374600.0
2006-07-07 15:00:00,71.97,72.05,71.85,71.91,308900.0,62.3267,62.396,62.2228,62.2747,308900.0
2006-07-07 15:30:00,71.89,71.98,71.71,71.82,544000.0,62.2574,62.3354,62.1015,62.1968,544000.0
2006-07-07 16:00:00,71.83,71.9,71.81,71.9,10700.0,62.2055,62.2661,62.1881,62.2661,10700.0
2006-07-10 09:30:00,72.05,72.35,71.97,72.16,192600.0,62.396,62.6558,62.3267,62.4912,192600.0
2006-07-10 10:00:00,72.18,72.4,72.16,72.26,269600.0,62.5086,62.6991,62.4912,62.5778,269600.0
2006-07-10 10:30:00,72.27,72.56,72.04,72.51,79500.0,62.5865,62.8376,62.3873,62.7943,79500.0
2006-07-10 11:00:00,72.51,72.54,72.28,72.38,91000.0,62.7943,62.8203,62.5952,62.6818,91000.0
2006-07-10 11:30:00,72.38,72.38,72.21,72.31,53100.0,62.6818,62.6818,62.5345,62.6211,53100.0
2006-07-10 12:00:00,72.31,72.31,72.03,72.21,83000.0,62.6211,62.6211,62.3787,62.5345,83000.0
2006-07-10 12:30:00,72.18,72.23,71.99,72.08,61200.0,62.5086,62.5519,62.344,62.422,61200.0
2006-07-10 13:00:00,72.01,72.01,71.77,71.89,223900.0,62.3613,62.3613,62.1535,62.2574,223900.0
2006-07-10 13:30:00,71.85,71.98,71.7,71.82,73900.0,62.2228,62.3354,62.0929,62.1968,73900.0
2006-07-10 14:00:00,71.83,71.91,71.7,71.74,122400.0,62.2055,62.2747,62.0929,62.1275,122400.0
2006-07-10 14:30:00,71.73,71.73,71.29,71.37,294400.0,62.1189,62.1189,61.7378,61.8071,294400.0
2006-07-10 15:00:00,71.32,71.6,71.24,71.57,316300.0,61.7638,62.0063,61.6945,61.9803,316300.0
2006-07-10 15:30:00,71.56,71.68,71.47,71.61,118700.0,61.9716,62.0756,61.8937,62.0149,118700.0
2006-07-10 16:00:00,71.6,71.63,71.47,71.63,17000.0,62.0063,62.0323,61.8937,62.0323,17000.0
2006-07-11 09:30:00,71.35,71.4,71.01,71.25,540000.0,61.7898,61.8331,61.4953,61.7032,540000.0
2006-07-11 10:00:00,71.25,71.25,70.79,70.98,283900.0,61.7032,61.7032,61.3048,61.4694,283900.0
2006-07-11 10:30:00,70.9,70.9,70.65,70.7,199000.0,61.4001,61.4001,61.1836,61.2269,199000.0
2006-07-11 11:00:00,70.7,70.75,70.6,70.73,273300.0,61.2269,61.2702,61.1403,61.2529,273300.0
2006-07-11 11:30:00,70.73,70.84,70.67,70.79,67600.0,61.2529,61.3481,61.2009,61.3048,67600.0
2006-07-11 12:00:00,70.75,70.84,70.61,70.81,193900.0,61.2702,61.3481,61.1489,61.3221,193900.0
2006-07-11 12:30:00,70.79,70.88,70.67,70.67,37700.0,61.3048,61.3828,61.2009,61.2009,37700.0
2006-07-11 13:00:00,70.66,70.8,70.63,70.7,7000.0,61.1922,61.3135,61.1663,61.2269,7000.0
2006-07-11 13:30:00,70.68,71.15,70.65,71.15,25900.0,61.2096,61.6166,61.1836,61.6166,25900.0
2006-07-11 14:00:00,71.11,71.63,71.08,71.6,96400.0,61.5819,62.0323,61.556,62.0063,96400.0
2006-07-11 14:30:00,71.5,71.56,71.33,71.41,70300.0,61.9197,61.9716,61.7725,61.8417,70300.0
2006-07-11 15:00:00,71.39,72.02,71.37,71.95,178700.0,61.8244,62.37,61.8071,62.3094,178700.0
2006-07-11 15:30:00,71.94,72.21,71.92,72.16,94000.0,62.3007,62.5345,62.2834,62.4912,94000.0
2006-07-11 16:00:00,72.08,72.23,72.07,72.23,16400.0,62.422,62.5519,62.4133,62.5519,16400.0
2006-07-12 09:30:00,72.0,72.21,71.9,72.07,77800.0,62.3527,62.5345,62.2661,62.4133,77800.0
2006-07-12 10:00:00,72.07,72.07,71.82,71.85,118200.0,62.4133,62.4133,62.1968,62.2228,118200.0
2006-07-12 10:30:00,71.85,71.86,71.38,71.4,145400.0,62.2228,62.2314,61.8158,61.8331,145400.0
2006-07-12 11:00:00,71.38,71.49,71.37,71.44,128700.0,61.8158,61.911,61.8071,61.8677,128700.0
2006-07-12 11:30:00,71.39,71.69,71.39,71.65,270300.0,61.8244,62.0842,61.8244,62.0496,270300.0
2006-07-12 12:00:00,71.65,71.67,71.3,71.3,52900.0,62.0496,62.0669,61.7465,61.7465,52900.0
2006-07-12 12:30:00,71.34,71.41,71.28,71.36,94100.0,61.7811,61.8417,61.7292,61.7984,94100.0
2006-07-12 13:00:00,71.37,71.37,71.07,71.07,55300.0,61.8071,61.8071,61.5473,61.5473,55300.0
2006-07-12 13:30:00,71.08,71.22,70.95,71.03,30200.0,61.556,61.6772,61.4434,61.5127,30200.0
2006-07-12 14:00:00,71.01,71.16,70.93,71.03,60500.0,61.4953,61.6252,61.4261,61.5127,60500.0
2006-07-12 14:30:00,71.04,71.11,70.72,70.79,99700.0,61.5213,61.5819,61.2442,61.3048,99700.0
2006-07-12 15:00:00,70.74,71.07,70.71,71.05,234200.0,61.2615,61.5473,61.2355,61.53,234200.0
2006-07-12 15:30:00,71.05,71.08,70.6,70.62,278600.0,61.53,61.556,61.1403,61.1576,278600.0
2006-07-12 16:00:00,70.6,70.67,70.6,70.67,14600.0,61.1403,61.2009,61.1403,61.2009,14600.0
2006-07-13 09:30:00,70.19,70.19,69.42,69.44,242100.0,60.7852,60.7852,60.1184,60.1357,242100.0
2006-07-13 10:00:00,69.45,69.7,69.42,69.7,159200.0,60.1444,60.3609,60.1184,60.3609,159200.0
2006-07-13 10:30:00,69.68,70.25,69.68,69.77,97700.0,60.3435,60.8372,60.3435,60.4215,97700.0
2006-07-13 11:00:00,69.76,69.98,69.65,69.98,83000.0,60.4128,60.6033,60.3176,60.6033,83000.0
2006-07-13 11:30:00,69.88,70.1,69.78,69.96,66800.0,60.5167,60.7073,60.4301,60.586,66800.0
2006-07-13 12:00:00,70.02,70.46,69.97,70.19,218200.0,60.638,61.019,60.5947,60.7852,218200.0
2006-07-13 12:30:00,70.17,70.29,70.02,70.02,46800.0,60.7679,60.8718,60.638,60.638,46800.0
2006-07-13 13:00:00,70.11,70.11,69.71,69.77,148600.0,60.7159,60.7159,60.3695,60.4215,148600.0
2006-07-13 13:30:00,69.74,69.8,69.47,69.47,375500.0,60.3955,60.4475,60.1617,60.1617,375500.0
2006-07-13 14:00:00,69.41,69.66,69.39,69.55,158500.0,60.1097,60.3262,60.0924,60.231,158500.0
2006-07-13 14:30:00,69.55,69.55,69.2,69.32,82100.0,60.231,60.231,59.9279,60.0318,82100.0
2006-07-13 15:00:00,69.3,69.35,69.08,69.16,51700.0,60.0145,60.0578,59.8239,59.8932,51700.0
2006-07-13 15:30:00,69.18,69.3,68.97,69.07,257800.0,59.9105,60.0145,59.7287,59.8153,257800.0
2006-07-13 16:00:00,69.06,69.24,69.0,69.0,20700.0,59.8066,59.9625,59.7547,59.7547,20700.0
2006-07-14 09:30:00,68.9,68.9,68.47,68.61,191600.0,59.6681,59.6681,59.2957,59.4169,191600.0
2006-07-14 10:00:00,68.58,68.83,68.49,68.72,142400.0,59.3909,59.6074,59.313,59.5122,142400.0
2006-07-14 10:30:00,68.68,68.9,68.55,68.58,53100.0,59.4775,59.6681,59.365,59.3909,53100.0
2006-07-14 11:00:00,68.51,68.51,67.87,67.87,83300.0,59.3303,59.3303,58.7761,58.7761,83300.0
2006-07-14 11:30:00,67.88,68.28,67.6,68.28,108200.0,58.7847,59.1311,58.5422,59.1311,108200.0
2006-07-14 12:00:00,68.25,68.34,68.06,68.08,57800.0,59.1051,59.1831,58.9406,58.9579,57800.0
2006-07-14 12:30:00,68.02,68.52,68.01,68.4,162400.0,58.906,59.339,58.8973,59.2351,162400.0
2006-07-14 13:00:00,68.4,68.44,68.14,68.44,37000.0,59.2351,59.2697,59.0099,59.2697,37000.0
2006-07-14 13:30:00,68.47,68.66,68.35,68.44,70700.0,59.2957,59.4602,59.1917,59.2697,70700.0
2006-07-14 14:00:00,68.3,68.4,68.1,68.12,90900.0,59.1484,59.2351,58.9752,58.9926,90900.0
2006-07-14 14:30:00,68.13,68.48,68.1,68.38,67400.0,59.0012,59.3043,58.9752,59.2177,67400.0
2006-07-14 15:00:00,68.48,68.66,68.33,68.36,179400.0,59.3043,59.4602,59.1744,59.2004,179400.0
2006-07-14 15:30:00,68.35,68.75,68.32,68.35,221900.0,59.1917,59.5382,59.1658,59.1917,221900.0
2006-07-14 16:00:00,68.35,68.35,68.31,68.31,18300.0,59.1917,59.1917,59.1571,59.1571,18300.0
2006-07-17 09:30:00,68.2,68.96,68.2,68.21,273600.0,59.0618,59.72,59.0618,59.0705,273600.0
2006-07-17 10:00:00,68.26,68.26,67.9,68.0,217900.0,59.1138,59.1138,58.802,58.8886,217900.0
2006-07-17 10:30:00,68.0,68.28,67.69,68.28,144200.0,58.8886,59.1311,58.6202,59.1311,144200.0
2006-07-17 11:00:00,68.33,68.54,68.02,68.15,141100.0,59.1744,59.3563,58.906,59.0185,141100.0
2006-07-17 11:30:00,68.2,68.43,68.09,68.28,47800.0,59.0618,59.261,58.9666,59.1311,47800.0
2006-07-17 12:00:00,68.3,68.32,68.08,68.23,80200.0,59.1484,59.1658,58.9579,59.0878,80200.0
2006-07-17 12:30:00,68.28,68.41,68.13,68.2,43700.0,59.1311,59.2437,59.0012,59.0618,43700.0
2006-07-17 13:00:00,68.2,68.34,68.08,68.34,85900.0,59.0618,59.1831,58.9579,59.1831,85900.0
2006-07-17 13:30:00,68.28,68.29,68.15,68.25,29900.0,59.1311,59.1398,59.0185,59.1051,29900.0
2006-07-17 14:00:00,68.25,68.43,68.15,68.23,115400.0,59.1051,59.261,59.0185,59.0878,115400.0
2006-07-17 14:30:00,68.21,68.24,68.03,68.07,115100.0,59.0705,59.0965,58.9146,58.9493,115100.0
2006-07-17 15:00:00,68.09,68.09,67.88,67.91,114700.0,58.9666,58.9666,58.7847,58.8107,114700.0
2006-07-17 15:30:00,67.9,68.11,67.79,67.87,129400.0,58.802,58.9839,58.7068,58.7761,129400.0
2006-07-17 16:00:00,67.96,68.07,67.91,68.07,22900.0,58.854,58.9493,58.8107,58.9493,22900.0
2006-07-18 09:30:00,68.36,68.8,68.36,68.62,309100.0,59.2004,59.5815,59.2004,59.4256,309100.0
2006-07-18 10:00:00,68.57,68.62,68.09,68.2,298100.0,59.3823,59.4256,58.9666,59.0618,298100.0
2006-07-18 10:30:00,68.2,68.2,67.66,67.66,186400.0,59.0618,59.0618,58.5942,58.5942,186400.0
2006-07-18 11:00:00,67.64,67.65,67.41,67.6,259500.0,58.5769,58.5855,58.3777,58.5422,259500.0
2006-07-18 11:30:00,67.62,67.81,67.53,67.65,311800.0,58.5596,58.7241,58.4816,58.5855,311800.0
2006-07-18 12:00:00,67.65,67.65,67.41,67.61,62300.0,58.5855,58.5855,58.3777,58.5509,62300.0
2006-07-18 12:30:00,67.58,67.84,67.45,67.47,69900.0,58.5249,58.7501,58.4123,58.4297,69900.0
2006-07-18 13:00:00,67.5,67.5,67.05,67.2,136500.0,58.4556,58.4556,58.0659,58.1958,136500.0
2006-07-18 13:30:00,67.2,67.27,66.94,67.05,168100.0,58.1958,58.2565,57.9707,58.0659,168100.0
2006-07-18 14:00:00,67.05,67.64,67.04,67.59,126600.0,58.0659,58.5769,58.0573,58.5336,126600.0
2006-07-18 14:30:00,67.56,68.0,67.47,67.76,245400.0,58.5076,58.8886,58.4297,58.6808,245400.0
2006-07-18 15:00:00,67.79,67.8,67.39,67.59,107000.0,58.7068,58.7154,58.3604,58.5336,107000.0
2006-07-18 15:30:00,67.68,68.26,67.64,68.2,255700.0,58.6115,59.1138,58.5769,59.0618,255700.0
2006-07-18 16:00:00,68.2,68.26,68.2,68.2,24700.0,59.0618,59.1138,59.0618,59.0618,24700.0
2006-07-19 09:30:00,68.43,69.29,68.26,69.23,370200.0,59.261,60.0058,59.1138,59.9538,370200.0
2006-07-19 10:00:00,69.26,70.17,69.03,69.92,727500.0,59.9798,60.7679,59.7806,60.5514,727500.0
2006-07-19 10:30:00,69.94,70.3,69.75,69.89,315000.0,60.5687,60.8805,60.4042,60.5254,315000.0
2006-07-19 11:00:00,70.0,70.16,69.96,70.12,51200.0,60.6207,60.7592,60.586,60.7246,51200.0
2006-07-19 11:30:00,70.07,70.15,69.95,70.03,98200.0,60.6813,60.7506,60.5774,60.6466,98200.0
2006-07-19 12:00:00,69.98,70.03,69.8,69.9,41300.0,60.6033,60.6466,60.4475,60.5341,41300.0
2006-07-19 12:30:00,69.93,70.06,69.87,70.06,29500.0,60.56,60.6726,60.5081,60.6726,29500.0
2006-07-19 13:00:00,70.09,70.45,70.02,70.4,119100.0,60.6986,61.0104,60.638,60.9671,119100.0
2006-07-19 13:30:00,70.41,70.41,70.22,70.32,146000.0,60.9757,60.9757,60.8112,60.8978,146000.0
2006-07-19 14:00:00,70.36,70.6,70.27,70.6,59500.0,60.9324,61.1403,60.8545,61.1403,59500.0
2006-07-19 14:30:00,70.6,70.74,70.52,70.67,120600.0,61.1403,61.2615,61.071,61.2009,120600.0
2006-07-19 15:00:00,70.74,70.74,70.47,70.61,26900.0,61.2615,61.2615,61.0277,61.1489,26900.0
2006-07-19 15:30:00,70.63,70.74,70.47,70.62,241600.0,61.1663,61.2615,61.0277,61.1576,241600.0
2006-07-19 16:00:00,70.61,70.61,70.29,70.29,32400.0,61.1489,61.1489,60.8718,60.8718,32400.0
2006-07-20 09:30:00,70.84,71.02,70.19,70.19,234500.0,61.3481,61.504,60.7852,60.7852,234500.0
2006-07-20 10:00:00,70.18,70.18,69.66,69.84,263400.0,60.7765,60.7765,60.3262,60.4821,263400.0
2006-07-20 10:30:00,69.89,69.94,69.59,69.94,246000.0,60.5254,60.5687,60.2656,60.5687,246000.0
2006-07-20 11:00:00,69.99,70.01,69.72,69.78,123700.0,60.612,60.6293,60.3782,60.4301,123700.0
2006-07-20 11:30:00,69.71,69.9,69.65,69.81,81300.0,60.3695,60.5341,60.3176,60.4561,81300.0
2006-07-20 12:00:00,69.82,69.84,69.5,69.5,159600.0,60.4648,60.4821,60.1877,60.1877,159600.0
2006-07-20 12:30:00,69.4,69.47,69.27,69.46,79700.0,60.1011,60.1617,59.9885,60.153,79700.0
2006-07-20 13:00:00,69.47,69.55,69.38,69.41,572500.0,60.1617,60.231,60.0837,60.1097,572500.0
2006-07-20 13:30:00,69.4,69.4,68.91,69.14,293000.0,60.1011,60.1011,59.6767,59.8759,293000.0
2006-07-20 14:00:00,69.16,69.4,68.79,68.83,204300.0,59.8932,60.1011,59.5728,59.6074,204300.0
2006-07-20 14:30:00,68.83,69.17,68.83,68.86,95300.0,59.6074,59.9019,59.6074,59.6334,95300.0
2006-07-20 15:00:00,68.85,68.98,68.56,68.65,98100.0,59.6248,59.7373,59.3736,59.4516,98100.0
2006-07-20 15:30:00,68.63,68.73,68.26,68.31,111000.0,59.4342,59.5208,59.1138,59.1571,111000.0
2006-07-20 16:00:00,68.38,68.39,68.1,68.1,7100.0,59.2177,59.2264,58.9752,58.9752,7100.0
2006-07-21 09:30:00,67.98,67.98,66.82,66.93,350800.0,58.8713,58.8713,57.8668,57.962,350800.0
2006-07-21 10:00:00,66.9,67.1,66.7,66.89,209200.0,57.936,58.1092,57.7628,57.9274,209200.0
2006-07-21 10:30:00,66.91,67.58,66.89,67.47,1323200.0,57.9447,58.5249,57.9274,58.4297,1323200.0
2006-07-21 11:00:00,67.47,67.53,67.1,67.14,24700.0,58.4297,58.4816,58.1092,58.1439,24700.0
2006-07-21 11:30:00,67.16,67.35,67.11,67.34,100900.0,58.1612,58.3257,58.1179,58.3171,100900.0
2006-07-21 12:00:00,67.33,67.34,66.7,66.99,235200.0,58.3084,58.3171,57.7628,58.014,235200.0
2006-07-21 12:30:00,67.03,67.04,66.67,66.77,82900.0,58.0486,58.0573,57.7369,57.8235,82900.0
2006-07-21 13:00:00,66.74,67.01,66.7,66.81,288600.0,57.7975,58.0313,57.7628,57.8581,288600.0
2006-07-21 13:30:00,66.8,67.2,66.78,67.1,78100.0,57.8494,58.1958,57.8321,58.1092,78100.0
2006-07-21 14:00:00,67.02,67.13,66.95,67.08,36100.0,58.04,58.1352,57.9793,58.0919,36100.0
2006-07-21 14:30:00,67.1,67.19,66.88,66.88,66100.0,58.1092,58.1872,57.9187,57.9187,66100.0
2006-07-21 15:00:00,66.88,67.12,66.86,67.01,22800.0,57.9187,58.1266,57.9014,58.0313,22800.0
2006-07-21 15:30:00,67.1,67.3,66.98,66.98,161300.0,58.1092,58.2824,58.0053,58.0053,161300.0
2006-07-21 16:00:00,67.0,67.13,66.83,66.84,635600.0,58.0226,58.1352,57.8754,57.8841,635600.0
2006-07-24 09:30:00,67.7,68.4,67.69,68.12,167400.0,58.6288,59.2351,58.6202,58.9926,167400.0
2006-07-24 10:00:00,68.12,68.56,67.96,68.45,102000.0,58.9926,59.3736,58.854,59.2784,102000.0
2006-07-24 10:30:00,68.5,68.94,68.48,68.8,147300.0,59.3217,59.7027,59.3043,59.5815,147300.0
2006-07-24 11:00:00,68.8,68.98,68.74,68.85,331600.0,59.5815,59.7373,59.5295,59.6248,331600.0
2006-07-24 11:30:00,68.86,69.08,68.86,68.91,350000.0,59.6334,59.8239,59.6334,59.6767,350000.0
2006-07-24 12:00:00,68.95,68.95,68.72,68.83,96300.0,59.7114,59.7114,59.5122,59.6074,96300.0
2006-07-24 12:30:00,68.81,68.83,68.49,68.52,101400.0,59.5901,59.6074,59.313,59.339,101400.0
2006-07-24 13:00:00,68.5,68.6,68.39,68.6,86800.0,59.3217,59.4083,59.2264,59.4083,86800.0
2006-07-24 13:30:00,68.59,68.72,68.52,68.64,153600.0,59.3996,59.5122,59.339,59.4429,153600.0
2006-07-24 14:00:00,68.59,68.62,68.48,68.55,258500.0,59.3996,59.4256,59.3043,59.365,258500.0
2006-07-24 14:30:00,68.54,68.85,68.54,68.85,53900.0,59.3563,59.6248,59.3563,59.6248,53900.0
2006-07-24 15:00:00,68.83,69.14,68.83,69.14,206400.0,59.6074,59.8759,59.6074,59.8759,206400.0
2006-07-24 15:30:00,69.12,69.26,69.03,69.25,344000.0,59.8586,59.9798,59.7806,59.9712,344000.0
2006-07-24 16:00:00,69.14,69.27,69.14,69.27,35200.0,59.8759,59.9885,59.8759,59.9885,35200.0
2006-07-25 09:30:00,69.15,69.45,68.88,69.45,244800.0,59.8846,60.1444,59.6507,60.1444,244800.0
2006-07-25 10:00:00,69.49,70.3,69.49,69.93,409600.0,60.179,60.8805,60.179,60.56,409600.0
2006-07-25 10:30:00,69.76,69.76,68.96,69.21,429200.0,60.4128,60.4128,59.72,59.9365,429200.0
2006-07-25 11:00:00,69.24,69.48,69.13,69.48,136800.0,59.9625,60.1703,59.8672,60.1703,136800.0
2006-07-25 11:30:00,69.4,69.42,69.2,69.27,75500.0,60.1011,60.1184,59.9279,59.9885,75500.0
2006-07-25 12:00:00,69.19,69.48,69.17,69.45,62100.0,59.9192,60.1703,59.9019,60.1444,62100.0
2006-07-25 12:30:00,69.43,69.64,69.43,69.55,30900.0,60.127,60.3089,60.127,60.231,30900.0
2006-07-25 13:00:00,69.56,69.56,69.38,69.38,63600.0,60.2396,60.2396,60.0837,60.0837,63600.0
2006-07-25 13:30:00,69.38,69.39,69.15,69.26,68500.0,60.0837,60.0924,59.8846,59.9798,68500.0
2006-07-25 14:00:00,69.29,69.29,69.12,69.28,22000.0,60.0058,60.0058,59.8586,59.9971,22000.0
2006-07-25 14:30:00,69.31,69.6,69.22,69.6,57700.0,60.0231,60.2743,59.9452,60.2743,57700.0
2006-07-25 15:00:00,69.55,70.07,69.55,70.01,101900.0,60.231,60.6813,60.231,60.6293,101900.0
2006-07-25 15:30:00,70.06,70.16,69.73,69.84,80700.0,60.6726,60.7592,60.3868,60.4821,80700.0
2006-07-25 16:00:00,69.83,69.86,69.81,69.81,7500.0,60.4734,60.4994,60.4561,60.4561,7500.0
2006-07-26 09:30:00,69.43,69.63,69.0,69.2,409400.0,60.127,60.3002,59.7547,59.9279,409400.0
2006-07-26 10:00:00,69.25,69.25,68.52,68.74,399200.0,59.9712,59.9712,59.339,59.5295,399200.0
2006-07-26 10:30:00,68.7,68.78,68.53,68.67,233300.0,59.4949,59.5641,59.3476,59.4689,233300.0
2006-07-26 11:00:00,68.79,69.19,68.76,68.93,105300.0,59.5728,59.9192,59.5468,59.694,105300.0
2006-07-26 11:30:00,68.96,69.09,68.85,69.04,75400.0,59.72,59.8326,59.6248,59.7893,75400.0
2006-07-26 12:00:00,69.14,69.57,69.14,69.3,155400.0,59.8759,60.2483,59.8759,60.0145,155400.0
2006-07-26 12:30:00,69.32,69.37,69.23,69.29,76800.0,60.0318,60.0751,59.9538,60.0058,76800.0
2006-07-26 13:00:00,69.25,69.41,69.18,69.26,42800.0,59.9712,60.1097,59.9105,59.9798,42800.0
2006-07-26 13:30:00,69.29,69.72,69.28,69.67,89300.0,60.0058,60.3782,59.9971,60.3349,89300.0
2006-07-26 14:00:00,69.68,69.81,69.41,69.6,56900.0,60.3435,60.4561,60.1097,60.2743,56900.0
2006-07-26 14:30:00,69.62,69.98,69.62,69.81,45100.0,60.2916,60.6033,60.2916,60.4561,45100.0
2006-07-26 15:00:00,69.79,69.88,69.47,69.61,31200.0,60.4388,60.5167,60.1617,60.2829,31200.0
2006-07-26 15:30:00,69.64,69.78,69.35,69.41,110500.0,60.3089,60.4301,60.0578,60.1097,110500.0
2006-07-26 16:00:00,69.3,69.3,69.3,69.3,1100.0,60.0145,60.0145,60.0145,60.0145,1100.0
2006-07-27 09:30:00,69.9,70.35,69.8,69.84,241900.0,60.5341,60.9238,60.4475,60.4821,241900.0
2006-07-27 10:00:00,69.83,69.89,69.42,69.48,85500.0,60.4734,60.5254,60.1184,60.1703,85500.0
2006-07-27 10:30:00,69.58,69.69,69.22,69.45,168900.0,60.2569,60.3522,59.9452,60.1444,168900.0
2006-07-27 11:00:00,69.51,69.74,69.39,69.74,101900.0,60.1963,60.3955,60.0924,60.3955,101900.0
2006-07-27 11:30:00,69.72,69.77,69.54,69.58,241000.0,60.3782,60.4215,60.2223,60.2569,241000.0
2006-07-27 12:00:00,69.52,69.77,69.52,69.71,20700.0,60.205,60.4215,60.205,60.3695,20700.0
2006-07-27 12:30:00,69.66,69.72,69.49,69.49,4700.0,60.3262,60.3782,60.179,60.179,4700.0
2006-07-27 13:00:00,69.49,69.51,69.11,69.15,56800.0,60.179,60.1963,59.8499,59.8846,56800.0
2006-07-27 13:30:00,69.12,69.12,68.58,68.58,90400.0,59.8586,59.8586,59.3909,59.3909,90400.0
2006-07-27 14:00:00,68.6,68.65,68.33,68.64,238800.0,59.4083,59.4516,59.1744,59.4429,238800.0
2006-07-27 14:30:00,68.62,68.72,68.46,68.66,48400.0,59.4256,59.5122,59.287,59.4602,48400.0
2006-07-27 15:00:00,68.7,68.77,68.35,68.36,40500.0,59.4949,59.5555,59.1917,59.2004,40500.0
2006-07-27 15:30:00,68.37,68.59,68.31,68.31,226900.0,59.2091,59.3996,59.1571,59.1571,226900.0
2006-07-27 16:00:00,68.37,68.37,68.37,68.37,200.0,59.2091,59.2091,59.2091,59.2091,200.0
2006-07-28 09:30:00,68.85,69.67,68.85,69.25,113000.0,59.6248,60.3349,59.6248,59.9712,113000.0
2006-07-28 10:00:00,69.29,69.36,68.74,68.75,61400.0,60.0058,60.0664,59.5295,59.5382,61400.0
2006-07-28 10:30:00,68.7,69.19,68.7,69.1,54700.0,59.4949,59.9192,59.4949,59.8413,54700.0
2006-07-28 11:00:00,69.19,69.62,69.19,69.51,189300.0,59.9192,60.2916,59.9192,60.1963,189300.0
2006-07-28 11:30:00,69.54,69.66,69.33,69.59,66800.0,60.2223,60.3262,60.0404,60.2656,66800.0
2006-07-28 12:00:00,69.58,69.77,69.47,69.73,135700.0,60.2569,60.4215,60.1617,60.3868,135700.0
2006-07-28 12:30:00,69.73,69.84,69.64,69.79,85300.0,60.3868,60.4821,60.3089,60.4388,85300.0
2006-07-28 13:00:00,69.86,69.94,69.58,69.77,64800.0,60.4994,60.5687,60.2569,60.4215,64800.0
2006-07-28 13:30:00,69.83,69.86,69.59,69.71,51800.0,60.4734,60.4994,60.2656,60.3695,51800.0
2006-07-28 14:00:00,69.74,69.89,69.69,69.8,86200.0,60.3955,60.5254,60.3522,60.4475,86200.0
2006-07-28 14:30:00,69.78,69.84,69.69,69.8,47600.0,60.4301,60.4821,60.3522,60.4475,47600.0
2006-07-28 15:00:00,69.81,69.89,69.66,69.82,73900.0,60.4561,60.5254,60.3262,60.4648,73900.0
2006-07-28 15:30:00,69.82,70.05,69.79,69.94,204000.0,60.4648,60.664,60.4388,60.5687,204000.0
2006-07-28 16:00:00,69.94,70.04,69.91,69.91,4900.0,60.5687,60.6553,60.5427,60.5427,4900.0
2006-07-31 09:30:00,69.68,69.73,69.45,69.67,275800.0,60.3435,60.3868,60.1444,60.3349,275800.0
2006-07-31 10:00:00,69.71,69.96,69.49,69.96,135600.0,60.3695,60.586,60.179,60.586,135600.0
2006-07-31 10:30:00,69.9,69.92,69.66,69.87,219600.0,60.5341,60.5514,60.3262,60.5081,219600.0
2006-07-31 11:00:00,69.87,69.96,69.64,69.64,230900.0,60.5081,60.586,60.3089,60.3089,230900.0
2006-07-31 11:30:00,69.7,69.79,69.61,69.75,93100.0,60.3609,60.4388,60.2829,60.4042,93100.0
2006-07-31 12:00:00,69.72,69.81,69.69,69.75,13700.0,60.3782,60.4561,60.3522,60.4042,13700.0
2006-07-31 12:30:00,69.71,69.77,69.57,69.66,31000.0,60.3695,60.4215,60.2483,60.3262,31000.0
2006-07-31 13:00:00,69.67,69.7,69.5,69.65,13800.0,60.3349,60.3609,60.1877,60.3176,13800.0
2006-07-31 13:30:00,69.65,70.05,69.65,69.97,36200.0,60.3176,60.664,60.3176,60.5947,36200.0
2006-07-31 14:00:00,69.96,70.05,69.88,70.02,30900.0,60.586,60.664,60.5167,60.638,30900.0
2006-07-31 14:30:00,70.02,70.06,69.89,69.93,27300.0,60.638,60.6726,60.5254,60.56,27300.0
2006-07-31 15:00:00,69.94,70.24,69.9,70.13,73000.0,60.5687,60.8285,60.5341,60.7332,73000.0
2006-07-31 15:30:00,70.1,70.26,69.98,69.98,63200.0,60.7073,60.8458,60.6033,60.6033,63200.0
2006-07-31 16:00:00,69.97,70.21,69.97,70.21,46900.0,60.5947,60.8025,60.5947,60.8025,46900.0
2006-08-01 09:30:00,69.01,69.48,68.95,69.1,299500.0,59.7633,60.1703,59.7114,59.8413,299500.0
2006-08-01 10:00:00,69.08,69.08,68.53,68.76,145800.0,59.8239,59.8239,59.3476,59.5468,145800.0
2006-08-01 10:30:00,68.77,68.95,68.67,68.69,197500.0,59.5555,59.7114,59.4689,59.4862,197500.0
2006-08-01 11:00:00,68.67,68.87,68.64,68.87,47800.0,59.4689,59.6421,59.4429,59.6421,47800.0
2006-08-01 11:30:00,68.86,68.98,68.83,68.96,49100.0,59.6334,59.7373,59.6074,59.72,49100.0
2006-08-01 12:00:00,68.96,69.07,68.9,69.06,73300.0,59.72,59.8153,59.6681,59.8066,73300.0
2006-08-01 12:30:00,68.99,69.03,68.87,68.95,20700.0,59.746,59.7806,59.6421,59.7114,20700.0
2006-08-01 13:00:00,68.96,68.97,68.74,68.74,50300.0,59.72,59.7287,59.5295,59.5295,50300.0
2006-08-01 13:30:00,68.66,68.81,68.65,68.76,81700.0,59.4602,59.5901,59.4516,59.5468,81700.0
2006-08-01 14:00:00,68.76,68.87,68.6,68.62,33800.0,59.5468,59.6421,59.4083,59.4256,33800.0
2006-08-01 14:30:00,68.6,68.7,68.47,68.67,32500.0,59.4083,59.4949,59.2957,59.4689,32500.0
2006-08-01 15:00:00,68.67,68.75,68.52,68.73,124500.0,59.4689,59.5382,59.339,59.5208,124500.0
2006-08-01 15:30:00,68.73,69.2,68.73,68.81,271800.0,59.5208,59.9279,59.5208,59.5901,271800.0
2006-08-01 16:00:00,68.77,68.85,68.73,68.85,48200.0,59.5555,59.6248,59.5208,59.6248,48200.0
2006-08-02 09:30:00,69.5,69.89,69.37,69.59,153500.0,60.1877,60.5254,60.0751,60.2656,153500.0
2006-08-02 10:00:00,69.7,69.7,69.32,69.43,152400.0,60.3609,60.3609,60.0318,60.127,152400.0
2006-08-02 10:30:00,69.43,69.55,69.33,69.43,113300.0,60.127,60.231,60.0404,60.127,113300.0
2006-08-02 11:00:00,69.46,69.88,69.46,69.69,195600.0,60.153,60.5167,60.153,60.3522,195600.0
2006-08-02 11:30:00,69.71,69.93,69.64,69.89,49100.0,60.3695,60.56,60.3089,60.5254,49100.0
2006-08-02 12:00:00,69.9,69.95,69.84,69.84,133800.0,60.5341,60.5774,60.4821,60.4821,133800.0
2006-08-02 12:30:00,69.81,69.91,69.78,69.91,11600.0,60.4561,60.5427,60.4301,60.5427,11600.0
2006-08-02 13:00:00,69.87,69.95,69.79,69.79,8500.0,60.5081,60.5774,60.4388,60.4388,8500.0
2006-08-02 13:30:00,69.86,69.94,69.81,69.91,134400.0,60.4994,60.5687,60.4561,60.5427,134400.0
2006-08-02 14:00:00,69.93,70.1,69.93,69.94,26500.0,60.56,60.7073,60.56,60.5687,26500.0
2006-08-02 14:30:00,69.8,69.8,69.58,69.59,25500.0,60.4475,60.4475,60.2569,60.2656,25500.0
2006-08-02 15:00:00,69.55,69.55,69.25,69.43,215300.0,60.231,60.231,59.9712,60.127,215300.0
2006-08-02 15:30:00,69.47,69.73,69.4,69.73,198900.0,60.1617,60.3868,60.1011,60.3868,198900.0
2006-08-02 16:00:00,69.71,69.82,69.65,69.82,18900.0,60.3695,60.4648,60.3176,60.4648,18900.0
2006-08-03 09:30:00,69.01,69.13,68.72,68.86,324700.0,59.7633,59.8672,59.5122,59.6334,324700.0
2006-08-03 10:00:00,68.87,69.37,68.87,69.31,338900.0,59.6421,60.0751,59.6421,60.0231,338900.0
2006-08-03 10:30:00,69.3,69.42,69.04,69.42,205200.0,60.0145,60.1184,59.7893,60.1184,205200.0
2006-08-03 11:00:00,69.47,69.52,69.2,69.27,92000.0,60.1617,60.205,59.9279,59.9885,92000.0
2006-08-03 11:30:00,69.22,69.3,69.15,69.24,52300.0,59.9452,60.0145,59.8846,59.9625,52300.0
2006-08-03 12:00:00,69.23,69.43,69.23,69.42,12400.0,59.9538,60.127,59.9538,60.1184,12400.0
2006-08-03 12:30:00,69.46,69.58,69.43,69.55,27700.0,60.153,60.2569,60.127,60.231,27700.0
2006-08-03 13:00:00,69.57,70.17,69.57,70.05,246900.0,60.2483,60.7679,60.2483,60.664,246900.0
2006-08-03 13:30:00,70.06,70.44,69.97,70.44,122500.0,60.6726,61.0017,60.5947,61.0017,122500.0
2006-08-03 14:00:00,70.44,70.57,70.31,70.42,75900.0,61.0017,61.1143,60.8891,60.9844,75900.0
2006-08-03 14:30:00,70.4,70.76,70.39,70.69,122400.0,60.9671,61.2788,60.9584,61.2182,122400.0
2006-08-03 15:00:00,70.71,70.74,70.48,70.6,178500.0,61.2355,61.2615,61.0364,61.1403,178500.0
2006-08-03 15:30:00,70.65,70.69,70.3,70.51,164700.0,61.1836,61.2182,60.8805,61.0623,164700.0
2006-08-03 16:00:00,70.48,70.71,70.48,70.53,27000.0,61.0364,61.2355,61.0364,61.0797,27000.0
2006-08-04 09:30:00,71.63,71.84,71.39,71.56,690600.0,62.0323,62.2141,61.8244,61.9716,690600.0
2006-08-04 10:00:00,71.55,71.67,71.0,71.13,334700.0,61.963,62.0669,61.4867,61.5993,334700.0
2006-08-04 10:30:00,71.14,71.21,70.95,71.02,98300.0,61.6079,61.6685,61.4434,61.504,98300.0
2006-08-04 11:00:00,71.01,71.02,70.82,70.97,112800.0,61.4953,61.504,61.3308,61.4607,112800.0
2006-08-04 11:30:00,70.97,71.0,70.54,70.56,103100.0,61.4607,61.4867,61.0883,61.1056,103100.0
2006-08-04 12:00:00,70.55,70.56,70.04,70.13,59400.0,61.097,61.1056,60.6553,60.7332,59400.0
2006-08-04 12:30:00,70.16,70.2,69.9,69.96,39700.0,60.7592,60.7939,60.5341,60.586,39700.0
2006-08-04 13:00:00,69.93,70.1,69.48,69.61,38700.0,60.56,60.7073,60.1703,60.2829,38700.0
2006-08-04 13:30:00,69.59,69.76,69.43,69.58,29000.0,60.2656,60.4128,60.127,60.2569,29000.0
2006-08-04 14:00:00,69.5,69.72,69.32,69.49,19600.0,60.1877,60.3782,60.0318,60.179,19600.0
2006-08-04 14:30:00,69.35,69.53,69.21,69.27,28500.0,60.0578,60.2136,59.9365,59.9885,28500.0
2006-08-04 15:00:00,69.32,69.78,69.22,69.78,94900.0,60.0318,60.4301,59.9452,60.4301,94900.0
2006-08-04 15:30:00,69.76,69.94,69.67,69.86,241400.0,60.4128,60.5687,60.3349,60.4994,241400.0
2006-08-04 16:00:00,69.84,69.86,69.81,69.86,15700.0,60.4821,60.4994,60.4561,60.4994,15700.0
2006-08-07 09:30:00,68.85,69.53,68.65,69.31,196800.0,59.6248,60.2136,59.4516,60.0231,196800.0
2006-08-07 10:00:00,69.37,69.5,69.26,69.37,49500.0,60.0751,60.1877,59.9798,60.0751,49500.0
2006-08-07 10:30:00,69.27,69.29,69.09,69.09,315600.0,59.9885,60.0058,59.8326,59.8326,315600.0
2006-08-07 11:00:00,69.04,69.08,68.85,68.9,208200.0,59.7893,59.8239,59.6248,59.6681,208200.0
2006-08-07 11:30:00,68.89,69.18,68.89,69.18,60400.0,59.6594,59.9105,59.6594,59.9105,60400.0
2006-08-07 12:00:00,69.29,69.31,69.18,69.23,12100.0,60.0058,60.0231,59.9105,59.9538,12100.0
2006-08-07 12:30:00,69.3,69.54,69.3,69.42,34500.0,60.0145,60.2223,60.0145,60.1184,34500.0
2006-08-07 13:00:00,69.35,69.45,69.35,69.45,4500.0,60.0578,60.1444,60.0578,60.1444,4500.0
2006-08-07 13:30:00,69.59,69.59,69.27,69.3,15100.0,60.2656,60.2656,59.9885,60.0145,15100.0
2006-08-07 14:00:00,69.3,69.39,69.11,69.16,36000.0,60.0145,60.0924,59.8499,59.8932,36000.0
2006-08-07 14:30:00,69.13,69.22,69.04,69.16,310300.0,59.8672,59.9452,59.7893,59.8932,310300.0
2006-08-07 15:00:00,69.15,69.32,69.0,69.24,82800.0,59.8846,60.0318,59.7547,59.9625,82800.0
2006-08-07 15:30:00,69.21,69.45,69.21,69.31,342700.0,59.9365,60.1444,59.9365,60.0231,342700.0
2006-08-07 16:00:00,69.27,69.45,69.27,69.41,62300.0,59.9885,60.1444,59.9885,60.1097,62300.0
2006-08-08 09:30:00,69.71,69.71,69.15,69.42,145100.0,60.3695,60.3695,59.8846,60.1184,145100.0
2006-08-08 10:00:00,69.45,69.63,69.45,69.56,123900.0,60.1444,60.3002,60.1444,60.2396,123900.0
2006-08-08 10:30:00,69.5,69.5,69.32,69.44,77400.0,60.1877,60.1877,60.0318,60.1357,77400.0
2006-08-08 11:00:00,69.34,69.56,69.3,69.52,43100.0,60.0491,60.2396,60.0145,60.205,43100.0
2006-08-08 11:30:00,69.52,69.56,69.3,69.32,65400.0,60.205,60.2396,60.0145,60.0318,65400.0
2006-08-08 12:00:00,69.33,69.48,69.33,69.43,204700.0,60.0404,60.1703,60.0404,60.127,204700.0
2006-08-08 12:30:00,69.4,69.45,69.37,69.41,42500.0,60.1011,60.1444,60.0751,60.1097,42500.0
2006-08-08 13:00:00,69.39,69.45,69.39,69.45,111600.0,60.0924,60.1444,60.0924,60.1444,111600.0
2006-08-08 13:30:00,69.35,69.43,69.23,69.27,262600.0,60.0578,60.127,59.9538,59.9885,262600.0
2006-08-08 14:00:00,69.27,70.08,68.59,68.74,493600.0,59.9885,60.6899,59.3996,59.5295,493600.0
2006-08-08 14:30:00,68.84,69.24,68.65,68.89,357300.0,59.6161,59.9625,59.4516,59.6594,357300.0
2006-08-08 15:00:00,68.86,69.05,68.44,68.48,117700.0,59.6334,59.798,59.2697,59.3043,117700.0
2006-08-08 15:30:00,68.5,68.65,68.26,68.44,196800.0,59.3217,59.4516,59.1138,59.2697,196800.0
2006-08-08 16:00:00,68.47,68.5,68.43,68.5,7700.0,59.2957,59.3217,59.261,59.3217,7700.0
2006-08-09 09:30:00,69.0,69.5,68.86,68.88,719100.0,59.7547,60.1877,59.6334,59.6507,719100.0
2006-08-09 10:00:00,68.88,68.89,68.59,68.59,487900.0,59.6507,59.6594,59.3996,59.3996,487900.0
2006-08-09 10:30:00,68.67,68.71,68.32,68.53,507100.0,59.4689,59.5035,59.1658,59.3476,507100.0
2006-08-09 11:00:00,68.53,68.84,68.53,68.8,373300.0,59.3476,59.6161,59.3476,59.5815,373300.0
2006-08-09 11:30:00,68.86,69.2,68.83,69.0,302200.0,59.6334,59.9279,59.6074,59.7547,302200.0
2006-08-09 12:00:00,69.02,69.06,68.83,68.89,132700.0,59.772,59.8066,59.6074,59.6594,132700.0
2006-08-09 12:30:00,68.88,68.93,68.66,68.74,129300.0,59.6507,59.694,59.4602,59.5295,129300.0
2006-08-09 13:00:00,68.66,68.83,68.55,68.55,384200.0,59.4602,59.6074,59.365,59.365,384200.0
2006-08-09 13:30:00,68.56,68.73,68.52,68.57,246600.0,59.3736,59.5208,59.339,59.3823,246600.0
2006-08-09 14:00:00,68.55,68.74,68.52,68.59,91000.0,59.365,59.5295,59.339,59.3996,91000.0
2006-08-09 14:30:00,68.58,68.61,67.91,67.91,120000.0,59.3909,59.4169,58.8107,58.8107,120000.0
2006-08-09 15:00:00,67.98,67.98,67.66,67.73,161000.0,58.8713,58.8713,58.5942,58.6548,161000.0
2006-08-09 15:30:00,67.73,67.79,67.51,67.69,200900.0,58.6548,58.7068,58.4643,58.6202,200900.0
2006-08-09 16:00:00,67.67,67.73,67.54,67.54,12100.0,58.6029,58.6548,58.4903,58.4903,12100.0
2006-08-10 09:30:00,67.35,67.55,66.93,67.54,252800.0,58.3257,58.4989,57.962,58.4903,252800.0
2006-08-10 10:00:00,67.48,67.62,67.22,67.62,188700.0,58.4383,58.5596,58.2132,58.5596,188700.0
2006-08-10 10:30:00,67.65,67.82,67.35,67.46,80200.0,58.5855,58.7328,58.3257,58.421,80200.0
2006-08-10 11:00:00,67.51,67.85,67.49,67.76,26900.0,58.4643,58.7587,58.447,58.6808,26900.0
2006-08-10 11:30:00,67.71,67.85,67.56,67.85,16700.0,58.6375,58.7587,58.5076,58.7587,16700.0
2006-08-10 12:00:00,67.9,67.9,67.72,67.83,13200.0,58.802,58.802,58.6462,58.7414,13200.0
2006-08-10 12:30:00,67.86,67.91,67.77,67.86,12600.0,58.7674,58.8107,58.6895,58.7674,12600.0
2006-08-10 13:00:00,67.85,67.85,67.65,67.79,97500.0,58.7587,58.7587,58.5855,58.7068,97500.0
2006-08-10 13:30:00,67.78,68.29,67.78,68.2,116700.0,58.6981,59.1398,58.6981,59.0618,116700.0
2006-08-10 14:00:00,68.33,68.53,68.28,68.28,41100.0,59.1744,59.3476,59.1311,59.1311,41100.0
2006-08-10 14:30:00,68.25,68.32,68.01,68.06,22100.0,59.1051,59.1658,58.8973,58.9406,22100.0
2006-08-10 15:00:00,68.07,68.28,68.0,68.12,96000.0,58.9493,59.1311,58.8886,58.9926,96000.0
2006-08-10 15:30:00,68.12,68.45,68.11,68.27,145000.0,58.9926,59.2784,58.9839,59.1225,145000.0
2006-08-10 16:00:00,68.21,68.21,68.19,68.19,2600.0,59.0705,59.0705,59.0532,59.0532,2600.0
2006-08-11 09:30:00,67.99,68.0,67.48,67.48,18400.0,58.88,58.8886,58.4383,58.4383,18400.0
2006-08-11 10:00:00,67.51,67.69,67.4,67.65,53800.0,58.4643,58.6202,58.369,58.5855,53800.0
2006-08-11 10:30:00,67.65,67.75,67.59,67.64,33500.0,58.5855,58.6721,58.5336,58.5769,33500.0
2006-08-11 11:00:00,67.62,67.7,67.46,67.46,12600.0,58.5596,58.6288,58.421,58.421,12600.0
2006-08-11 11:30:00,67.46,67.63,67.3,67.3,127700.0,58.421,58.5682,58.2824,58.2824,127700.0
2006-08-11 12:00:00,67.26,67.35,67.24,67.34,20700.0,58.2478,58.3257,58.2305,58.3171,20700.0
2006-08-11 12:30:00,67.4,67.46,67.3,67.34,116100.0,58.369,58.421,58.2824,58.3171,116100.0
2006-08-11 13:00:00,67.32,67.34,67.1,67.12,11900.0,58.2998,58.3171,58.1092,58.1266,11900.0
2006-08-11 13:30:00,67.1,67.49,67.1,67.43,79000.0,58.1092,58.447,58.1092,58.395,79000.0
2006-08-11 14:00:00,67.45,67.54,67.31,67.32,14700.0,58.4123,58.4903,58.2911,58.2998,14700.0
2006-08-11 14:30:00,67.35,67.49,67.28,67.43,11600.0,58.3257,58.447,58.2651,58.395,11600.0
2006-08-11 15:00:00,67.42,67.48,67.29,67.45,32800.0,58.3864,58.4383,58.2738,58.4123,32800.0
2006-08-11 15:30:00,67.49,67.63,67.32,67.35,57300.0,58.447,58.5682,58.2998,58.3257,57300.0
2006-08-11 16:00:00,67.44,67.44,67.44,67.44,9600.0,58.4037,58.4037,58.4037,58.4037,9600.0
2006-08-14 09:30:00,68.27,68.27,67.8,67.88,95600.0,59.1225,59.1225,58.7154,58.7847,95600.0
2006-08-14 10:00:00,67.92,67.99,67.85,67.86,14200.0,58.8194,58.88,58.7587,58.7674,14200.0
2006-08-14 10:30:00,67.96,68.13,67.95,68.13,37200.0,58.854,59.0012,58.8453,59.0012,37200.0
2006-08-14 11:00:00,68.14,68.57,68.14,68.49,20600.0,59.0099,59.3823,59.0099,59.313,20600.0
2006-08-14 11:30:00,68.49,68.74,68.47,68.69,217600.0,59.313,59.5295,59.2957,59.4862,217600.0
2006-08-14 12:00:00,68.69,68.74,68.63,68.7,12400.0,59.4862,59.5295,59.4342,59.4949,12400.0
2006-08-14 12:30:00,68.71,68.71,68.53,68.53,19100.0,59.5035,59.5035,59.3476,59.3476,19100.0
2006-08-14 13:00:00,68.56,68.58,68.44,68.44,35300.0,59.3736,59.3909,59.2697,59.2697,35300.0
2006-08-14 13:30:00,68.44,68.53,68.26,68.29,20700.0,59.2697,59.3476,59.1138,59.1398,20700.0
2006-08-14 14:00:00,68.31,68.34,67.98,68.11,79800.0,59.1571,59.1831,58.8713,58.9839,79800.0
2006-08-14 14:30:00,68.11,68.11,67.72,67.72,101300.0,58.9839,58.9839,58.6462,58.6462,101300.0
2006-08-14 15:00:00,67.68,67.76,67.58,67.76,133000.0,58.6115,58.6808,58.5249,58.6808,133000.0
2006-08-14 15:30:00,67.65,67.85,67.58,67.63,105000.0,58.5855,58.7587,58.5249,58.5682,105000.0
2006-08-14 16:00:00,67.65,67.7,67.65,67.7,2900.0,58.5855,58.6288,58.5855,58.6288,2900.0
2006-08-15 09:30:00,68.97,69.1,68.75,68.77,383600.0,59.7287,59.8413,59.5382,59.5555,383600.0
2006-08-15 10:00:00,68.78,68.98,68.67,68.73,80100.0,59.5641,59.7373,59.4689,59.5208,80100.0
2006-08-15 10:30:00,68.76,69.07,68.74,69.02,39800.0,59.5468,59.8153,59.5295,59.772,39800.0
2006-08-15 11:00:00,69.08,69.22,69.06,69.11,106600.0,59.8239,59.9452,59.8066,59.8499,106600.0
2006-08-15 11:30:00,69.11,69.16,68.95,68.95,51600.0,59.8499,59.8932,59.7114,59.7114,51600.0
2006-08-15 12:00:00,68.98,69.04,68.89,68.93,75200.0,59.7373,59.7893,59.6594,59.694,75200.0
2006-08-15 12:30:00,68.93,69.14,68.93,69.11,20600.0,59.694,59.8759,59.694,59.8499,20600.0
2006-08-15 13:00:00,69.05,69.05,68.81,68.9,24300.0,59.798,59.798,59.5901,59.6681,24300.0
2006-08-15 13:30:00,68.84,68.99,68.84,68.96,8800.0,59.6161,59.746,59.6161,59.72,8800.0
2006-08-15 14:00:00,68.97,69.15,68.81,69.08,92700.0,59.7287,59.8846,59.5901,59.8239,92700.0
2006-08-15 14:30:00,69.12,69.34,69.1,69.34,18700.0,59.8586,60.0491,59.8413,60.0491,18700.0
2006-08-15 15:00:00,69.34,69.34,69.25,69.33,116600.0,60.0491,60.0491,59.9712,60.0404,116600.0
2006-08-15 15:30:00,69.35,69.47,69.3,69.46,89700.0,60.0578,60.1617,60.0145,60.153,89700.0
2006-08-15 16:00:00,69.46,69.46,69.46,69.46,0.0,60.153,60.153,60.153,60.153,0.0
2006-08-16 09:30:00,70.44,70.44,69.9,69.91,434600.0,61.0017,61.0017,60.5341,60.5427,434600.0
2006-08-16 10:00:00,69.86,69.92,69.61,69.71,48100.0,60.4994,60.5514,60.2829,60.3695,48100.0
2006-08-16 10:30:00,69.72,70.22,69.72,70.2,134400.0,60.3782,60.8112,60.3782,60.7939,134400.0
2006-08-16 11:00:00,70.19,70.19,69.95,69.96,120000.0,60.7852,60.7852,60.5774,60.586,120000.0
2006-08-16 11:30:00,70.0,70.11,69.98,70.04,256600.0,60.6207,60.7159,60.6033,60.6553,256600.0
2006-08-16 12:00:00,70.04,70.3,70.03,70.27,43400.0,60.6553,60.8805,60.6466,60.8545,43400.0
2006-08-16 12:30:00,70.27,70.38,70.24,70.25,67900.0,60.8545,60.9497,60.8285,60.8372,67900.0
2006-08-16 13:00:00,70.22,70.32,70.08,70.08,12700.0,60.8112,60.8978,60.6899,60.6899,12700.0
2006-08-16 13:30:00,70.12,70.24,70.11,70.21,5700.0,60.7246,60.8285,60.7159,60.8025,5700.0
2006-08-16 14:00:00,70.26,70.34,70.13,70.23,17700.0,60.8458,60.9151,60.7332,60.8198,17700.0
2006-08-16 14:30:00,70.27,70.47,70.27,70.44,145900.0,60.8545,61.0277,60.8545,61.0017,145900.0
2006-08-16 15:00:00,70.44,70.7,70.43,70.69,363700.0,61.0017,61.2269,60.993,61.2182,363700.0
2006-08-16 15:30:00,70.69,70.78,70.59,70.67,354500.0,61.2182,61.2962,61.1316,61.2009,354500.0
2006-08-16 16:00:00,70.67,70.71,70.55,70.71,17100.0,61.2009,61.2355,61.097,61.2355,17100.0
2006-08-17 09:30:00,70.45,70.76,70.44,70.72,221300.0,61.0104,61.2788,61.0017,61.2442,221300.0
2006-08-17 10:00:00,70.7,70.96,70.7,70.86,181000.0,61.2269,61.452,61.2269,61.3654,181000.0
2006-08-17 10:30:00,70.82,71.02,70.71,71.01,60300.0,61.3308,61.504,61.2355,61.4953,60300.0
2006-08-17 11:00:00,71.02,71.35,70.98,71.32,75100.0,61.504,61.7898,61.4694,61.7638,75100.0
2006-08-17 11:30:00,71.34,71.38,71.21,71.23,45900.0,61.7811,61.8158,61.6685,61.6859,45900.0
2006-08-17 12:00:00,71.23,71.41,71.14,71.4,152000.0,61.6859,61.8417,61.6079,61.8331,152000.0
2006-08-17 12:30:00,71.41,71.48,71.34,71.46,32800.0,61.8417,61.9024,61.7811,61.885,32800.0
2006-08-17 13:00:00,71.43,71.55,71.4,71.46,66600.0,61.8591,61.963,61.8331,61.885,66600.0
2006-08-17 13:30:00,71.45,71.45,71.12,71.19,123800.0,61.8764,61.8764,61.5906,61.6512,123800.0
2006-08-17 14:00:00,71.15,71.15,70.76,70.76,156500.0,61.6166,61.6166,61.2788,61.2788,156500.0
2006-08-17 14:30:00,70.76,71.0,70.72,70.91,220900.0,61.2788,61.4867,61.2442,61.4087,220900.0
2006-08-17 15:00:00,70.95,71.08,70.89,70.93,10500.0,61.4434,61.556,61.3914,61.4261,10500.0
2006-08-17 15:30:00,71.05,71.13,70.95,70.97,132300.0,61.53,61.5993,61.4434,61.4607,132300.0
2006-08-17 16:00:00,70.97,71.03,70.92,71.03,18800.0,61.4607,61.5127,61.4174,61.5127,18800.0
2006-08-18 09:30:00,71.3,71.33,70.28,70.31,154600.0,61.7465,61.7725,60.8631,60.8891,154600.0
2006-08-18 10:00:00,70.31,70.42,70.29,70.31,88100.0,60.8891,60.9844,60.8718,60.8891,88100.0
2006-08-18 10:30:00,70.33,70.55,70.31,70.47,21100.0,60.9064,61.097,60.8891,61.0277,21100.0
2006-08-18 11:00:00,70.48,70.65,70.48,70.54,22900.0,61.0364,61.1836,61.0364,61.0883,22900.0
2006-08-18 11:30:00,70.55,70.68,70.46,70.68,33000.0,61.097,61.2096,61.019,61.2096,33000.0
2006-08-18 12:00:00,70.69,70.75,70.62,70.75,11500.0,61.2182,61.2702,61.1576,61.2702,11500.0
2006-08-18 12:30:00,70.7,70.75,70.64,70.68,6500.0,61.2269,61.2702,61.1749,61.2096,6500.0
2006-08-18 13:00:00,70.65,70.76,70.62,70.68,17200.0,61.1836,61.2788,61.1576,61.2096,17200.0
2006-08-18 13:30:00,70.67,70.84,70.67,70.69,17500.0,61.2009,61.3481,61.2009,61.2182,17500.0
2006-08-18 14:00:00,70.6,70.84,70.59,70.84,10000.0,61.1403,61.3481,61.1316,61.3481,10000.0
2006-08-18 14:30:00,70.93,71.02,70.88,70.9,17100.0,61.4261,61.504,61.3828,61.4001,17100.0
2006-08-18 15:00:00,70.86,71.11,70.86,71.11,21400.0,61.3654,61.5819,61.3654,61.5819,21400.0
2006-08-18 15:30:00,71.13,71.31,71.08,71.09,33800.0,61.5993,61.7551,61.556,61.5646,33800.0
2006-08-18 16:00:00,71.24,71.26,71.09,71.26,6700.0,61.6945,61.7118,61.5646,61.7118,6700.0
2006-08-21 09:30:00,70.8,70.84,70.5,70.5,88200.0,61.3135,61.3481,61.0537,61.0537,88200.0
2006-08-21 10:00:00,70.5,70.68,70.45,70.59,103900.0,61.0537,61.2096,61.0104,61.1316,103900.0
2006-08-21 10:30:00,70.51,70.66,70.51,70.51,22300.0,61.0623,61.1922,61.0623,61.0623,22300.0
2006-08-21 11:00:00,70.52,70.52,70.26,70.34,52500.0,61.071,61.071,60.8458,60.9151,52500.0
2006-08-21 11:30:00,70.34,70.4,70.04,70.12,389100.0,60.9151,60.9671,60.6553,60.7246,389100.0
2006-08-21 12:00:00,70.12,70.22,70.06,70.21,73900.0,60.7246,60.8112,60.6726,60.8025,73900.0
2006-08-21 12:30:00,70.21,70.41,70.2,70.37,107400.0,60.8025,60.9757,60.7939,60.9411,107400.0
2006-08-21 13:00:00,70.36,70.48,70.31,70.31,47100.0,60.9324,61.0364,60.8891,60.8891,47100.0
2006-08-21 13:30:00,70.32,70.42,70.27,70.42,7800.0,60.8978,60.9844,60.8545,60.9844,7800.0
2006-08-21 14:00:00,70.41,70.5,70.29,70.32,17300.0,60.9757,61.0537,60.8718,60.8978,17300.0
2006-08-21 14:30:00,70.32,70.42,70.22,70.36,18800.0,60.8978,60.9844,60.8112,60.9324,18800.0
2006-08-21 15:00:00,70.35,70.5,70.28,70.39,34600.0,60.9238,61.0537,60.8631,60.9584,34600.0
2006-08-21 15:30:00,70.42,70.66,70.4,70.41,95700.0,60.9844,61.1922,60.9671,60.9757,95700.0
2006-08-21 16:00:00,70.44,70.48,70.44,70.48,3200.0,61.0017,61.0364,61.0017,61.0364,3200.0
2006-08-22 09:30:00,70.35,70.62,70.31,70.57,253700.0,60.9238,61.1576,60.8891,61.1143,253700.0
2006-08-22 10:00:00,70.56,70.72,70.45,70.65,56400.0,61.1056,61.2442,61.0104,61.1836,56400.0
2006-08-22 10:30:00,70.64,70.7,70.58,70.69,112600.0,61.1749,61.2269,61.123,61.2182,112600.0
2006-08-22 11:00:00,70.69,70.86,70.62,70.85,117200.0,61.2182,61.3654,61.1576,61.3568,117200.0
2006-08-22 11:30:00,70.92,70.93,70.81,70.83,212100.0,61.4174,61.4261,61.3221,61.3395,212100.0
2006-08-22 12:00:00,70.8,70.88,70.75,70.75,83800.0,61.3135,61.3828,61.2702,61.2702,83800.0
2006-08-22 12:30:00,70.76,70.89,70.76,70.87,25300.0,61.2788,61.3914,61.2788,61.3741,25300.0
2006-08-22 13:00:00,70.88,70.88,70.42,70.49,141700.0,61.3828,61.3828,60.9844,61.045,141700.0
2006-08-22 13:30:00,70.47,70.5,70.26,70.43,41200.0,61.0277,61.0537,60.8458,60.993,41200.0
2006-08-22 14:00:00,70.42,70.45,70.28,70.45,29800.0,60.9844,61.0104,60.8631,61.0104,29800.0
2006-08-22 14:30:00,70.48,70.55,70.42,70.5,37600.0,61.0364,61.097,60.9844,61.0537,37600.0
2006-08-22 15:00:00,70.59,70.71,70.5,70.59,55900.0,61.1316,61.2355,61.0537,61.1316,55900.0
2006-08-22 15:30:00,70.57,70.7,70.57,70.68,61400.0,61.1143,61.2269,61.1143,61.2096,61400.0
2006-08-22 16:00:00,70.63,70.63,70.63,70.63,200.0,61.1663,61.1663,61.1663,61.1663,200.0
2006-08-23 09:30:00,70.92,71.15,70.91,70.97,49300.0,61.4174,61.6166,61.4087,61.4607,49300.0
2006-08-23 10:00:00,70.78,70.91,70.36,70.44,67800.0,61.2962,61.4087,60.9324,61.0017,67800.0
2006-08-23 10:30:00,70.42,70.5,70.04,70.04,96100.0,60.9844,61.0537,60.6553,60.6553,96100.0
2006-08-23 11:00:00,70.08,70.08,69.8,69.91,156900.0,60.6899,60.6899,60.4475,60.5427,156900.0
2006-08-23 11:30:00,69.93,70.02,69.87,70.01,86600.0,60.56,60.638,60.5081,60.6293,86600.0
2006-08-23 12:00:00,69.97,70.1,69.88,69.91,58400.0,60.5947,60.7073,60.5167,60.5427,58400.0
2006-08-23 12:30:00,69.89,70.0,69.87,70.0,23600.0,60.5254,60.6207,60.5081,60.6207,23600.0
2006-08-23 13:00:00,69.96,69.99,69.87,69.91,44400.0,60.586,60.612,60.5081,60.5427,44400.0
2006-08-23 13:30:00,69.91,69.91,69.47,69.56,66700.0,60.5427,60.5427,60.1617,60.2396,66700.0
2006-08-23 14:00:00,69.57,69.65,69.53,69.57,35500.0,60.2483,60.3176,60.2136,60.2483,35500.0
2006-08-23 14:30:00,69.57,69.69,69.47,69.5,184000.0,60.2483,60.3522,60.1617,60.1877,184000.0
2006-08-23 15:00:00,69.54,69.66,69.44,69.66,169500.0,60.2223,60.3262,60.1357,60.3262,169500.0
2006-08-23 15:30:00,69.66,69.79,69.58,69.68,83400.0,60.3262,60.4388,60.2569,60.3435,83400.0
2006-08-23 16:00:00,69.83,69.83,69.83,69.83,20000.0,60.4734,60.4734,60.4734,60.4734,20000.0
2006-08-24 09:30:00,69.9,70.17,69.83,70.02,125900.0,60.5341,60.7679,60.4734,60.638,125900.0
2006-08-24 10:00:00,70.04,70.04,69.64,69.64,51100.0,60.6553,60.6553,60.3089,60.3089,51100.0
2006-08-24 10:30:00,69.57,69.62,69.34,69.54,23500.0,60.2483,60.2916,60.0491,60.2223,23500.0
2006-08-24 11:00:00,69.52,69.61,69.4,69.47,43800.0,60.205,60.2829,60.1011,60.1617,43800.0
2006-08-24 11:30:00,69.46,69.49,69.27,69.3,65400.0,60.153,60.179,59.9885,60.0145,65400.0
2006-08-24 12:00:00,69.31,69.31,69.07,69.14,33100.0,60.0231,60.0231,59.8153,59.8759,33100.0
2006-08-24 12:30:00,69.16,69.23,69.13,69.23,5900.0,59.8932,59.9538,59.8672,59.9538,5900.0
2006-08-24 13:00:00,69.23,69.48,69.13,69.44,14800.0,59.9538,60.1703,59.8672,60.1357,14800.0
2006-08-24 13:30:00,69.46,69.6,69.35,69.57,4600.0,60.153,60.2743,60.0578,60.2483,4600.0
2006-08-24 14:00:00,69.57,69.79,69.57,69.69,8500.0,60.2483,60.4388,60.2483,60.3522,8500.0
2006-08-24 14:30:00,69.66,69.77,69.62,69.76,12200.0,60.3262,60.4215,60.2916,60.4128,12200.0
2006-08-24 15:00:00,69.8,69.8,69.5,69.62,7800.0,60.4475,60.4475,60.1877,60.2916,7800.0
2006-08-24 15:30:00,69.63,69.78,69.59,69.69,110000.0,60.3002,60.4301,60.2656,60.3522,110000.0
2006-08-24 16:00:00,69.71,69.72,69.71,69.72,1900.0,60.3695,60.3782,60.3695,60.3782,1900.0
2006-08-25 09:30:00,69.65,70.21,69.43,70.15,267900.0,60.3176,60.8025,60.127,60.7506,267900.0
2006-08-25 10:00:00,70.1,70.35,70.01,70.09,129400.0,60.7073,60.9238,60.6293,60.6986,129400.0
2006-08-25 10:30:00,70.08,70.08,69.8,69.8,75000.0,60.6899,60.6899,60.4475,60.4475,75000.0
2006-08-25 11:00:00,69.8,69.82,69.62,69.74,77200.0,60.4475,60.4648,60.2916,60.3955,77200.0
2006-08-25 11:30:00,69.72,69.74,69.48,69.69,221100.0,60.3782,60.3955,60.1703,60.3522,221100.0
2006-08-25 12:00:00,69.71,69.78,69.6,69.7,91900.0,60.3695,60.4301,60.2743,60.3609,91900.0
2006-08-25 12:30:00,69.71,69.74,69.57,69.6,8600.0,60.3695,60.3955,60.2483,60.2743,8600.0
2006-08-25 13:00:00,69.59,69.71,69.58,69.7,3700.0,60.2656,60.3695,60.2569,60.3609,3700.0
2006-08-25 13:30:00,69.71,69.75,69.61,69.7,4900.0,60.3695,60.4042,60.2829,60.3609,4900.0
2006-08-25 14:00:00,69.7,69.75,69.6,69.73,10500.0,60.3609,60.4042,60.2743,60.3868,10500.0
2006-08-25 14:30:00,69.79,69.86,69.74,69.8,12800.0,60.4388,60.4994,60.3955,60.4475,12800.0
2006-08-25 15:00:00,69.86,70.06,69.82,69.94,126100.0,60.4994,60.6726,60.4648,60.5687,126100.0
2006-08-25 15:30:00,69.94,70.03,69.79,69.84,137000.0,60.5687,60.6466,60.4388,60.4821,137000.0
2006-08-25 16:00:00,69.82,69.86,69.82,69.83,5800.0,60.4648,60.4994,60.4648,60.4734,5800.0
2006-08-28 09:30:00,69.93,70.2,69.82,70.2,18100.0,60.56,60.7939,60.4648,60.7939,18100.0
2006-08-28 10:00:00,70.13,70.51,70.13,70.51,70800.0,60.7332,61.0623,60.7332,61.0623,70800.0
2006-08-28 10:30:00,70.52,70.61,70.48,70.54,20200.0,61.071,61.1489,61.0364,61.0883,20200.0
2006-08-28 11:00:00,70.67,70.69,70.5,70.5,58500.0,61.2009,61.2182,61.0537,61.0537,58500.0
2006-08-28 11:30:00,70.5,70.69,70.43,70.68,101000.0,61.0537,61.2182,60.993,61.2096,101000.0
2006-08-28 12:00:00,70.63,70.71,70.58,70.61,59000.0,61.1663,61.2355,61.123,61.1489,59000.0
2006-08-28 12:30:00,70.63,70.68,70.58,70.62,70900.0,61.1663,61.2096,61.123,61.1576,70900.0
2006-08-28 13:00:00,70.59,70.61,70.52,70.59,19600.0,61.1316,61.1489,61.071,61.1316,19600.0
2006-08-28 13:30:00,70.58,70.74,70.5,70.73,22400.0,61.123,61.2615,61.0537,61.2529,22400.0
2006-08-28 14:00:00,70.79,70.85,70.62,70.65,125800.0,61.3048,61.3568,61.1576,61.1836,125800.0
2006-08-28 14:30:00,70.6,70.71,70.59,70.71,34600.0,61.1403,61.2355,61.1316,61.2355,34600.0
2006-08-28 15:00:00,70.71,70.73,70.58,70.66,19700.0,61.2355,61.2529,61.123,61.1922,19700.0
2006-08-28 15:30:00,70.61,70.74,70.48,70.7,57100.0,61.1489,61.2615,61.0364,61.2269,57100.0
2006-08-28 16:00:00,70.7,70.77,70.7,70.77,1200.0,61.2269,61.2875,61.2269,61.2875,1200.0
2006-08-29 09:30:00,70.93,70.94,70.74,70.93,54500.0,61.4261,61.4347,61.2615,61.4261,54500.0
2006-08-29 10:00:00,70.96,70.96,70.47,70.49,158900.0,61.452,61.452,61.0277,61.045,158900.0
2006-08-29 10:30:00,70.46,70.48,70.3,70.42,63500.0,61.019,61.0364,60.8805,60.9844,63500.0
2006-08-29 11:00:00,70.46,70.49,70.36,70.44,14200.0,61.019,61.045,60.9324,61.0017,14200.0
2006-08-29 11:30:00,70.39,70.39,70.16,70.22,76400.0,60.9584,60.9584,60.7592,60.8112,76400.0
2006-08-29 12:00:00,70.22,70.3,70.19,70.3,93800.0,60.8112,60.8805,60.7852,60.8805,93800.0
2006-08-29 12:30:00,70.3,70.33,70.25,70.27,23100.0,60.8805,60.9064,60.8372,60.8545,23100.0
2006-08-29 13:00:00,70.26,70.46,70.25,70.42,44500.0,60.8458,61.019,60.8372,60.9844,44500.0
2006-08-29 13:30:00,70.4,70.5,70.37,70.42,21400.0,60.9671,61.0537,60.9411,60.9844,21400.0
2006-08-29 14:00:00,70.4,71.1,70.31,70.85,187900.0,60.9671,61.5733,60.8891,61.3568,187900.0
2006-08-29 14:30:00,70.85,71.17,70.85,71.12,54500.0,61.3568,61.6339,61.3568,61.5906,54500.0
2006-08-29 15:00:00,71.12,71.32,70.9,71.27,63900.0,61.5906,61.7638,61.4001,61.7205,63900.0
2006-08-29 15:30:00,71.3,71.52,71.3,71.43,97200.0,61.7465,61.937,61.7465,61.8591,97200.0
2006-08-29 16:00:00,71.43,71.53,71.42,71.53,1600.0,61.8591,61.9457,61.8504,61.9457,1600.0
2006-08-30 09:30:00,71.67,71.74,71.38,71.48,343500.0,62.0669,62.1275,61.8158,61.9024,343500.0
2006-08-30 10:00:00,71.46,71.95,71.46,71.9,83300.0,61.885,62.3094,61.885,62.2661,83300.0
2006-08-30 10:30:00,71.9,72.17,71.86,72.16,324200.0,62.2661,62.4999,62.2314,62.4912,324200.0
2006-08-30 11:00:00,72.12,72.22,72.07,72.17,118200.0,62.4566,62.5432,62.4133,62.4999,118200.0
2006-08-30 11:30:00,72.19,72.23,71.87,71.96,173100.0,62.5172,62.5519,62.2401,62.318,173100.0
2006-08-30 12:00:00,71.98,72.06,71.91,71.92,39400.0,62.3354,62.4046,62.2747,62.2834,39400.0
2006-08-30 12:30:00,71.9,72.18,71.87,72.18,79200.0,62.2661,62.5086,62.2401,62.5086,79200.0
2006-08-30 13:00:00,72.17,72.21,72.08,72.1,62700.0,62.4999,62.5345,62.422,62.4393,62700.0
2006-08-30 13:30:00,72.11,72.31,72.11,72.18,57200.0,62.4479,62.6211,62.4479,62.5086,57200.0
2006-08-30 14:00:00,72.22,72.25,72.12,72.25,174600.0,62.5432,62.5692,62.4566,62.5692,174600.0
2006-08-30 14:30:00,72.21,72.25,71.91,72.0,36700.0,62.5345,62.5692,62.2747,62.3527,36700.0
2006-08-30 15:00:00,72.0,72.25,72.0,72.25,31400.0,62.3527,62.5692,62.3527,62.5692,31400.0
2006-08-30 15:30:00,72.24,72.32,72.07,72.08,149300.0,62.5605,62.6298,62.4133,62.422,149300.0
2006-08-30 16:00:00,72.05,72.08,72.05,72.08,33900.0,62.396,62.422,62.396,62.422,33900.0
2006-08-31 09:30:00,72.53,72.54,72.26,72.51,27500.0,62.8117,62.8203,62.5778,62.7943,27500.0
2006-08-31 10:00:00,72.52,72.62,72.34,72.41,74200.0,62.803,62.8896,62.6471,62.7077,74200.0
2006-08-31 10:30:00,72.4,72.4,72.17,72.25,53200.0,62.6991,62.6991,62.4999,62.5692,53200.0
2006-08-31 11:00:00,72.24,72.36,72.16,72.2,30500.0,62.5605,62.6644,62.4912,62.5259,30500.0
2006-08-31 11:30:00,72.17,72.23,72.1,72.13,32700.0,62.4999,62.5519,62.4393,62.4653,32700.0
2006-08-31 12:00:00,72.12,72.22,72.1,72.16,65900.0,62.4566,62.5432,62.4393,62.4912,65900.0
2006-08-31 12:30:00,72.15,72.32,72.14,72.29,21000.0,62.4826,62.6298,62.4739,62.6038,21000.0
2006-08-31 13:00:00,72.26,72.29,72.17,72.25,27100.0,62.5778,62.6038,62.4999,62.5692,27100.0
2006-08-31 13:30:00,72.31,72.31,72.16,72.19,24700.0,62.6211,62.6211,62.4912,62.5172,24700.0
2006-08-31 14:00:00,72.2,72.36,72.19,72.31,54500.0,62.5259,62.6644,62.5172,62.6211,54500.0
2006-08-31 14:30:00,72.29,72.42,72.28,72.38,76800.0,62.6038,62.7164,62.5952,62.6818,76800.0
2006-08-31 15:00:00,72.36,72.42,72.3,72.39,218600.0,62.6644,62.7164,62.6125,62.6904,218600.0
2006-08-31 15:30:00,72.39,72.39,72.01,72.01,82300.0,62.6904,62.6904,62.3613,62.3613,82300.0
2006-08-31 16:00:00,72.02,72.15,72.0,72.15,14200.0,62.37,62.4826,62.3527,62.4826,14200.0
2006-09-01 09:30:00,72.55,72.64,72.17,72.32,78400.0,62.829,62.9069,62.4999,62.6298,78400.0
2006-09-01 10:00:00,72.33,72.33,71.8,71.82,111600.0,62.6385,62.6385,62.1795,62.1968,111600.0
2006-09-01 10:30:00,71.88,72.12,71.86,72.07,40900.0,62.2488,62.4566,62.2314,62.4133,40900.0
2006-09-01 11:00:00,72.08,72.15,72.03,72.14,10900.0,62.422,62.4826,62.3787,62.4739,10900.0
2006-09-01 11:30:00,72.15,72.3,72.15,72.3,17100.0,62.4826,62.6125,62.4826,62.6125,17100.0
2006-09-01 12:00:00,72.3,72.39,72.24,72.37,22900.0,62.6125,62.6904,62.5605,62.6731,22900.0
2006-09-01 12:30:00,72.37,72.5,72.37,72.49,15700.0,62.6731,62.7857,62.6731,62.777,15700.0
2006-09-01 13:00:00,72.49,72.56,72.43,72.5,49500.0,62.777,62.8376,62.7251,62.7857,49500.0
2006-09-01 13:30:00,72.48,72.53,72.37,72.43,24800.0,62.7684,62.8117,62.6731,62.7251,24800.0
2006-09-01 14:00:00,72.4,72.4,72.32,72.38,19400.0,62.6991,62.6991,62.6298,62.6818,19400.0
2006-09-01 14:30:00,72.34,72.34,72.15,72.26,11800.0,62.6471,62.6471,62.4826,62.5778,11800.0
2006-09-01 15:00:00,72.26,72.33,72.2,72.32,24000.0,62.5778,62.6385,62.5259,62.6298,24000.0
2006-09-01 15:30:00,72.3,72.3,72.18,72.19,22000.0,62.6125,62.6125,62.5086,62.5172,22000.0
2006-09-01 16:00:00,72.18,72.28,72.16,72.28,1600.0,62.5086,62.5952,62.4912,62.5952,1600.0
2006-09-05 09:30:00,72.35,72.35,72.08,72.25,80200.0,62.6558,62.6558,62.422,62.5692,80200.0
2006-09-05 10:00:00,72.26,72.67,72.22,72.6,67900.0,62.5778,62.9329,62.5432,62.8723,67900.0
2006-09-05 10:30:00,72.54,72.59,72.3,72.36,180200.0,62.8203,62.8636,62.6125,62.6644,180200.0
2006-09-05 11:00:00,72.34,72.65,72.33,72.65,51300.0,62.6471,62.9156,62.6385,62.9156,51300.0
2006-09-05 11:30:00,72.74,72.88,72.65,72.84,67200.0,62.9935,63.1148,62.9156,63.0801,67200.0
2006-09-05 12:00:00,72.83,72.84,72.75,72.83,51500.0,63.0715,63.0801,63.0022,63.0715,51500.0
2006-09-05 12:30:00,72.84,72.84,72.67,72.67,20800.0,63.0801,63.0801,62.9329,62.9329,20800.0
2006-09-05 13:00:00,72.67,72.68,72.55,72.65,35000.0,62.9329,62.9416,62.829,62.9156,35000.0
2006-09-05 13:30:00,72.65,72.7,72.45,72.55,108600.0,62.9156,62.9589,62.7424,62.829,108600.0
2006-09-05 14:00:00,72.57,72.79,72.51,72.74,20800.0,62.8463,63.0368,62.7943,62.9935,20800.0
2006-09-05 14:30:00,72.74,72.88,72.62,72.87,34200.0,62.9935,63.1148,62.8896,63.1061,34200.0
2006-09-05 15:00:00,72.83,72.83,72.6,72.7,29400.0,63.0715,63.0715,62.8723,62.9589,29400.0
2006-09-05 15:30:00,72.72,72.87,72.7,72.87,67800.0,62.9762,63.1061,62.9589,63.1061,67800.0
2006-09-05 16:00:00,72.82,72.89,72.82,72.89,500.0,63.0628,63.1234,63.0628,63.1234,500.0
2006-09-06 09:30:00,72.42,72.42,71.88,71.88,100100.0,62.7164,62.7164,62.2488,62.2488,100100.0
2006-09-06 10:00:00,71.9,72.16,71.9,72.1,206200.0,62.2661,62.4912,62.2661,62.4393,206200.0
2006-09-06 10:30:00,71.97,71.97,71.71,71.79,143100.0,62.3267,62.3267,62.1015,62.1708,143100.0
2006-09-06 11:00:00,71.79,71.9,71.73,71.84,29700.0,62.1708,62.2661,62.1189,62.2141,29700.0
2006-09-06 11:30:00,71.77,71.78,71.44,71.44,77700.0,62.1535,62.1622,61.8677,61.8677,77700.0
2006-09-06 12:00:00,71.44,71.51,71.4,71.49,82800.0,61.8677,61.9283,61.8331,61.911,82800.0
2006-09-06 12:30:00,71.49,71.65,71.49,71.59,18500.0,61.911,62.0496,61.911,61.9976,18500.0
2006-09-06 13:00:00,71.58,71.67,71.51,71.65,35400.0,61.989,62.0669,61.9283,62.0496,35400.0
2006-09-06 13:30:00,71.67,71.77,71.63,71.77,29000.0,62.0669,62.1535,62.0323,62.1535,29000.0
2006-09-06 14:00:00,71.72,71.75,71.45,71.58,37900.0,62.1102,62.1362,61.8764,61.989,37900.0
2006-09-06 14:30:00,71.54,71.6,71.31,71.31,26100.0,61.9543,62.0063,61.7551,61.7551,26100.0
2006-09-06 15:00:00,71.33,71.47,71.24,71.25,58000.0,61.7725,61.8937,61.6945,61.7032,58000.0
2006-09-06 15:30:00,71.28,71.34,71.11,71.11,56200.0,61.7292,61.7811,61.5819,61.5819,56200.0
2006-09-06 16:00:00,71.12,71.2,71.1,71.2,20600.0,61.5906,61.6599,61.5733,61.6599,20600.0
2006-09-07 09:30:00,70.9,71.0,70.51,70.55,308800.0,61.4001,61.4867,61.0623,61.097,308800.0
2006-09-07 10:00:00,70.5,70.51,70.24,70.34,340600.0,61.0537,61.0623,60.8285,60.9151,340600.0
2006-09-07 10:30:00,70.33,70.48,70.23,70.45,211500.0,60.9064,61.0364,60.8198,61.0104,211500.0
2006-09-07 11:00:00,70.45,70.7,70.45,70.53,186300.0,61.0104,61.2269,61.0104,61.0797,186300.0
2006-09-07 11:30:00,70.6,70.94,70.6,70.94,98000.0,61.1403,61.4347,61.1403,61.4347,98000.0
2006-09-07 12:00:00,70.91,71.09,70.85,70.85,125700.0,61.4087,61.5646,61.3568,61.3568,125700.0
2006-09-07 12:30:00,70.83,70.84,70.66,70.7,4800.0,61.3395,61.3481,61.1922,61.2269,4800.0
2006-09-07 13:00:00,70.67,70.82,70.63,70.73,10000.0,61.2009,61.3308,61.1663,61.2529,10000.0
2006-09-07 13:30:00,70.74,71.28,70.74,71.17,208000.0,61.2615,61.7292,61.2615,61.6339,208000.0
2006-09-07 14:00:00,71.13,71.13,70.94,70.97,227800.0,61.5993,61.5993,61.4347,61.4607,227800.0
2006-09-07 14:30:00,70.99,71.01,70.82,70.97,14200.0,61.478,61.4953,61.3308,61.4607,14200.0
2006-09-07 15:00:00,70.97,70.97,70.55,70.7,346500.0,61.4607,61.4607,61.097,61.2269,346500.0
2006-09-07 15:30:00,70.7,70.7,70.4,70.52,115300.0,61.2269,61.2269,60.9671,61.071,115300.0
2006-09-07 16:00:00,70.48,70.49,70.48,70.49,5100.0,61.0364,61.045,61.0364,61.045,5100.0
2006-09-08 09:30:00,70.6,70.75,70.4,70.43,87500.0,61.1403,61.2702,60.9671,60.993,87500.0
2006-09-08 10:00:00,70.52,70.57,70.33,70.56,61500.0,61.071,61.1143,60.9064,61.1056,61500.0
2006-09-08 10:30:00,70.6,70.68,70.38,70.68,156900.0,61.1403,61.2096,60.9497,61.2096,156900.0
2006-09-08 11:00:00,70.71,70.72,70.52,70.6,55300.0,61.2355,61.2442,61.071,61.1403,55300.0
2006-09-08 11:30:00,70.63,70.63,70.46,70.49,22800.0,61.1663,61.1663,61.019,61.045,22800.0
2006-09-08 12:00:00,70.5,70.53,70.42,70.45,42000.0,61.0537,61.0797,60.9844,61.0104,42000.0
2006-09-08 12:30:00,70.44,70.64,70.44,70.61,47900.0,61.0017,61.1749,61.0017,61.1489,47900.0
2006-09-08 13:00:00,70.6,70.68,70.51,70.66,26400.0,61.1403,61.2096,61.0623,61.1922,26400.0
2006-09-08 13:30:00,70.62,70.73,70.51,70.73,164500.0,61.1576,61.2529,61.0623,61.2529,164500.0
2006-09-08 14:00:00,70.7,70.75,70.6,70.64,49600.0,61.2269,61.2702,61.1403,61.1749,49600.0
2006-09-08 14:30:00,70.6,70.66,70.55,70.62,25200.0,61.1403,61.1922,61.097,61.1576,25200.0
2006-09-08 15:00:00,70.56,70.76,70.54,70.75,40100.0,61.1056,61.2788,61.0883,61.2702,40100.0
2006-09-08 15:30:00,70.73,70.73,70.54,70.6,40200.0,61.2529,61.2529,61.0883,61.1403,40200.0
2006-09-08 16:00:00,70.63,70.63,70.59,70.59,20400.0,61.1663,61.1663,61.1316,61.1316,20400.0
2006-09-11 09:30:00,70.19,70.39,69.97,70.08,36400.0,60.7852,60.9584,60.5947,60.6899,36400.0
2006-09-11 10:00:00,70.0,70.12,69.84,69.9,205700.0,60.6207,60.7246,60.4821,60.5341,205700.0
2006-09-11 10:30:00,69.76,69.82,69.62,69.82,227700.0,60.4128,60.4648,60.2916,60.4648,227700.0
2006-09-11 11:00:00,69.8,70.11,69.68,70.1,162500.0,60.4475,60.7159,60.3435,60.7073,162500.0
2006-09-11 11:30:00,70.14,70.18,69.98,70.03,30200.0,60.7419,60.7765,60.6033,60.6466,30200.0
2006-09-11 12:00:00,70.06,70.62,70.02,70.62,194500.0,60.6726,61.1576,60.638,61.1576,194500.0
2006-09-11 12:30:00,70.62,70.62,70.43,70.53,101100.0,61.1576,61.1576,60.993,61.0797,101100.0
2006-09-11 13:00:00,70.64,70.93,70.62,70.91,71600.0,61.1749,61.4261,61.1576,61.4087,71600.0
2006-09-11 13:30:00,70.9,70.95,70.75,70.77,51800.0,61.4001,61.4434,61.2702,61.2875,51800.0
2006-09-11 14:00:00,70.74,70.85,70.62,70.63,30600.0,61.2615,61.3568,61.1576,61.1663,30600.0
2006-09-11 14:30:00,70.61,70.73,70.56,70.73,16400.0,61.1489,61.2529,61.1056,61.2529,16400.0
2006-09-11 15:00:00,70.73,70.73,70.3,70.43,25600.0,61.2529,61.2529,60.8805,60.993,25600.0
2006-09-11 15:30:00,70.43,70.59,70.32,70.47,109700.0,60.993,61.1316,60.8978,61.0277,109700.0
2006-09-11 16:00:00,70.49,70.49,70.44,70.44,200.0,61.045,61.045,61.0017,61.0017,200.0
2006-09-12 09:30:00,70.92,70.92,70.59,70.83,142400.0,61.4174,61.4174,61.1316,61.3395,142400.0
2006-09-12 10:00:00,70.85,71.14,70.82,71.13,47500.0,61.3568,61.6079,61.3308,61.5993,47500.0
2006-09-12 10:30:00,71.14,71.18,71.04,71.18,9600.0,61.6079,61.6426,61.5213,61.6426,9600.0
2006-09-12 11:00:00,71.21,71.41,71.16,71.4,140400.0,61.6685,61.8417,61.6252,61.8331,140400.0
2006-09-12 11:30:00,71.38,71.58,71.38,71.56,65100.0,61.8158,61.989,61.8158,61.9716,65100.0
2006-09-12 12:00:00,71.53,71.54,71.43,71.51,79900.0,61.9457,61.9543,61.8591,61.9283,79900.0
2006-09-12 12:30:00,71.51,71.67,71.39,71.67,22800.0,61.9283,62.0669,61.8244,62.0669,22800.0
2006-09-12 13:00:00,71.67,71.67,71.44,71.49,62300.0,62.0669,62.0669,61.8677,61.911,62300.0
2006-09-12 13:30:00,71.55,71.88,71.55,71.82,113300.0,61.963,62.2488,61.963,62.1968,113300.0
2006-09-12 14:00:00,71.8,71.9,71.74,71.84,125400.0,62.1795,62.2661,62.1275,62.2141,125400.0
2006-09-12 14:30:00,72.0,72.46,72.0,72.46,326500.0,62.3527,62.751,62.3527,62.751,326500.0
2006-09-12 15:00:00,72.43,72.43,72.26,72.34,161500.0,62.7251,62.7251,62.5778,62.6471,161500.0
2006-09-12 15:30:00,72.35,72.38,72.16,72.35,155900.0,62.6558,62.6818,62.4912,62.6558,155900.0
2006-09-12 16:00:00,72.34,72.34,72.34,72.34,7500.0,62.6471,62.6471,62.6471,62.6471,7500.0
2006-09-13 09:30:00,72.36,72.77,72.2,72.69,231300.0,62.6644,63.0195,62.5259,62.9502,231300.0
2006-09-13 10:00:00,72.65,72.75,72.52,72.72,103900.0,62.9156,63.0022,62.803,62.9762,103900.0
2006-09-13 10:30:00,72.72,72.72,72.31,72.5,84200.0,62.9762,62.9762,62.6211,62.7857,84200.0
2006-09-13 11:00:00,72.53,72.72,72.48,72.64,18900.0,62.8117,62.9762,62.7684,62.9069,18900.0
2006-09-13 11:30:00,72.68,72.8,72.6,72.8,31400.0,62.9416,63.0455,62.8723,63.0455,31400.0
2006-09-13 12:00:00,72.82,73.02,72.72,72.96,20500.0,63.0628,63.236,62.9762,63.1841,20500.0
2006-09-13 12:30:00,72.97,72.97,72.79,72.83,39100.0,63.1927,63.1927,63.0368,63.0715,39100.0
2006-09-13 13:00:00,72.83,72.88,72.75,72.75,16600.0,63.0715,63.1148,63.0022,63.0022,16600.0
2006-09-13 13:30:00,72.83,72.98,72.83,72.94,34600.0,63.0715,63.2014,63.0715,63.1667,34600.0
2006-09-13 14:00:00,72.94,73.07,72.94,72.96,43500.0,63.1667,63.2793,63.1667,63.1841,43500.0
2006-09-13 14:30:00,72.9,73.14,72.89,73.11,152700.0,63.1321,63.3399,63.1234,63.314,152700.0
2006-09-13 15:00:00,73.11,73.13,72.72,72.82,134100.0,63.314,63.3313,62.9762,63.0628,134100.0
2006-09-13 15:30:00,72.79,73.07,72.79,73.06,284000.0,63.0368,63.2793,63.0368,63.2707,284000.0
2006-09-13 16:00:00,73.01,73.01,72.88,73.01,3600.0,63.2274,63.2274,63.1148,63.2274,3600.0
2006-09-14 09:30:00,72.84,72.88,72.45,72.6,34100.0,63.0801,63.1148,62.7424,62.8723,34100.0
2006-09-14 10:00:00,72.67,72.68,72.46,72.52,128600.0,62.9329,62.9416,62.751,62.803,128600.0
2006-09-14 10:30:00,72.48,72.62,72.29,72.48,31700.0,62.7684,62.8896,62.6038,62.7684,31700.0
2006-09-14 11:00:00,72.55,72.75,72.46,72.73,37600.0,62.829,63.0022,62.751,62.9849,37600.0
2006-09-14 11:30:00,72.68,72.73,72.6,72.72,6800.0,62.9416,62.9849,62.8723,62.9762,6800.0
2006-09-14 12:00:00,72.72,72.74,72.57,72.7,62700.0,62.9762,62.9935,62.8463,62.9589,62700.0
2006-09-14 12:30:00,72.65,72.83,72.64,72.78,5200.0,62.9156,63.0715,62.9069,63.0282,5200.0
2006-09-14 13:00:00,72.63,72.66,72.56,72.62,3400.0,62.8983,62.9243,62.8376,62.8896,3400.0
2006-09-14 13:30:00,72.69,72.77,72.63,72.72,6100.0,62.9502,63.0195,62.8983,62.9762,6100.0
2006-09-14 14:00:00,72.63,72.72,72.59,72.66,10300.0,62.8983,62.9762,62.8636,62.9243,10300.0
2006-09-14 14:30:00,72.7,72.76,72.42,72.43,187600.0,62.9589,63.0109,62.7164,62.7251,187600.0
2006-09-14 15:00:00,72.45,72.53,72.35,72.51,20200.0,62.7424,62.8117,62.6558,62.7943,20200.0
2006-09-14 15:30:00,72.52,72.71,72.48,72.64,57500.0,62.803,62.9676,62.7684,62.9069,57500.0
2006-09-14 16:00:00,72.59,72.8,72.59,72.8,2500.0,62.8636,63.0455,62.8636,63.0455,2500.0
2006-09-15 09:30:00,73.44,73.63,72.78,72.82,104200.0,63.5997,63.7643,63.0282,63.0628,104200.0
2006-09-15 10:00:00,72.83,73.22,72.78,73.06,127300.0,63.0715,63.4092,63.0282,63.2707,127300.0
2006-09-15 10:30:00,73.1,73.15,72.83,72.84,86800.0,63.3053,63.3486,63.0715,63.0801,86800.0
2006-09-15 11:00:00,72.94,73.0,72.58,72.62,35200.0,63.1667,63.2187,62.855,62.8896,35200.0
2006-09-15 11:30:00,72.61,72.78,72.61,72.73,33200.0,62.881,63.0282,62.881,62.9849,33200.0
2006-09-15 12:00:00,72.71,72.87,72.61,72.71,82600.0,62.9676,63.1061,62.881,62.9676,82600.0
2006-09-15 12:30:00,72.71,72.72,72.39,72.43,50800.0,62.9676,62.9762,62.6904,62.7251,50800.0
2006-09-15 13:00:00,72.42,72.72,72.42,72.55,17400.0,62.7164,62.9762,62.7164,62.829,17400.0
2006-09-15 13:30:00,72.59,72.89,72.56,72.82,16700.0,62.8636,63.1234,62.8376,63.0628,16700.0
2006-09-15 14:00:00,72.78,72.96,72.75,72.87,26500.0,63.0282,63.1841,63.0022,63.1061,26500.0
2006-09-15 14:30:00,72.85,73.0,72.71,72.74,18200.0,63.0888,63.2187,62.9676,62.9935,18200.0
2006-09-15 15:00:00,72.79,72.88,72.76,72.88,27600.0,63.0368,63.1148,63.0109,63.1148,27600.0
2006-09-15 15:30:00,72.87,72.89,72.73,72.76,33000.0,63.1061,63.1234,62.9849,63.0109,33000.0
2006-09-15 16:00:00,72.75,72.75,72.75,72.75,1000.0,63.0022,63.0022,63.0022,63.0022,1000.0
2006-09-18 09:30:00,72.5,72.8,72.29,72.8,100600.0,62.7857,63.0455,62.6038,63.0455,100600.0
2006-09-18 10:00:00,72.73,72.96,72.62,72.81,106500.0,62.9849,63.1841,62.8896,63.0542,106500.0
2006-09-18 10:30:00,72.78,72.93,72.73,72.76,7700.0,63.0282,63.1581,62.9849,63.0109,7700.0
2006-09-18 11:00:00,72.79,72.84,72.74,72.79,8600.0,63.0368,63.0801,62.9935,63.0368,8600.0
2006-09-18 11:30:00,72.93,73.22,72.92,73.2,19900.0,63.1581,63.4092,63.1494,63.3919,19900.0
2006-09-18 12:00:00,73.23,73.23,73.06,73.13,41700.0,63.4179,63.4179,63.2707,63.3313,41700.0
2006-09-18 12:30:00,73.16,73.37,73.1,73.37,33800.0,63.3573,63.5391,63.3053,63.5391,33800.0
2006-09-18 13:00:00,73.32,73.46,73.28,73.4,283800.0,63.4958,63.6171,63.4612,63.5651,283800.0
2006-09-18 13:30:00,73.42,73.42,72.85,72.91,497800.0,63.5824,63.5824,63.0888,63.1408,497800.0
2006-09-18 14:00:00,72.87,72.95,72.75,72.9,89900.0,63.1061,63.1754,63.0022,63.1321,89900.0
2006-09-18 14:30:00,72.85,72.85,72.61,72.78,110400.0,63.0888,63.0888,62.881,63.0282,110400.0
2006-09-18 15:00:00,72.75,72.86,72.64,72.83,88500.0,63.0022,63.0975,62.9069,63.0715,88500.0
2006-09-18 15:30:00,72.85,72.96,72.77,72.88,605500.0,63.0888,63.1841,63.0195,63.1148,605500.0
2006-09-18 16:00:00,72.91,72.93,72.85,72.85,12800.0,63.1408,63.1581,63.0888,63.0888,12800.0
2006-09-19 09:30:00,72.89,72.95,72.55,72.69,78800.0,63.1234,63.1754,62.829,62.9502,78800.0
2006-09-19 10:00:00,72.68,72.84,72.46,72.59,40600.0,62.9416,63.0801,62.751,62.8636,40600.0
2006-09-19 10:30:00,72.58,72.64,72.47,72.57,313400.0,62.855,62.9069,62.7597,62.8463,313400.0
2006-09-19 11:00:00,72.54,72.77,72.44,72.44,55900.0,62.8203,63.0195,62.7337,62.7337,55900.0
2006-09-19 11:30:00,72.4,72.41,71.57,71.63,287100.0,62.6991,62.7077,61.9803,62.0323,287100.0
2006-09-19 12:00:00,71.65,71.73,71.26,71.26,239400.0,62.0496,62.1189,61.7118,61.7118,239400.0
2006-09-19 12:30:00,71.3,71.54,71.28,71.47,124600.0,61.7465,61.9543,61.7292,61.8937,124600.0
2006-09-19 13:00:00,71.46,71.5,71.31,71.41,125400.0,61.885,61.9197,61.7551,61.8417,125400.0
2006-09-19 13:30:00,71.45,71.61,71.35,71.52,197300.0,61.8764,62.0149,61.7898,61.937,197300.0
2006-09-19 14:00:00,71.52,71.87,71.52,71.86,134700.0,61.937,62.2401,61.937,62.2314,134700.0
2006-09-19 14:30:00,71.84,71.95,71.73,71.83,117600.0,62.2141,62.3094,62.1189,62.2055,117600.0
2006-09-19 15:00:00,71.84,72.23,71.83,72.21,56200.0,62.2141,62.5519,62.2055,62.5345,56200.0
2006-09-19 15:30:00,72.34,72.49,72.28,72.34,256000.0,62.6471,62.777,62.5952,62.6471,256000.0
2006-09-19 16:00:00,72.34,72.39,72.32,72.39,161500.0,62.6471,62.6904,62.6298,62.6904,161500.0
2006-09-20 09:30:00,72.83,73.33,72.83,73.31,119900.0,63.0715,63.5045,63.0715,63.4872,119900.0
2006-09-20 10:00:00,73.28,73.63,73.18,73.63,158900.0,63.4612,63.7643,63.3746,63.7643,158900.0
2006-09-20 10:30:00,73.65,73.74,73.53,73.53,183000.0,63.7816,63.8595,63.6777,63.6777,183000.0
2006-09-20 11:00:00,73.54,73.64,73.47,73.51,95900.0,63.6863,63.7729,63.6257,63.6604,95900.0
2006-09-20 11:30:00,73.48,73.59,73.45,73.49,71600.0,63.6344,63.7296,63.6084,63.643,71600.0
2006-09-20 12:00:00,73.48,73.51,73.45,73.48,66500.0,63.6344,63.6604,63.6084,63.6344,66500.0
2006-09-20 12:30:00,73.49,73.53,73.38,73.38,78400.0,63.643,63.6777,63.5478,63.5478,78400.0
2006-09-20 13:00:00,73.39,73.46,73.36,73.38,51000.0,63.5564,63.6171,63.5305,63.5478,51000.0
2006-09-20 13:30:00,73.38,73.56,73.35,73.56,98100.0,63.5478,63.7037,63.5218,63.7037,98100.0
2006-09-20 14:00:00,73.58,73.7,73.05,73.05,228000.0,63.721,63.8249,63.262,63.262,228000.0
2006-09-20 14:30:00,73.04,73.28,72.94,73.19,211800.0,63.2533,63.4612,63.1667,63.3832,211800.0
2006-09-20 15:00:00,73.2,73.43,73.14,73.29,94700.0,63.3919,63.5911,63.3399,63.4698,94700.0
2006-09-20 15:30:00,73.27,73.43,73.26,73.43,173200.0,63.4525,63.5911,63.4439,63.5911,173200.0
2006-09-20 16:00:00,73.38,73.47,73.38,73.47,3500.0,63.5478,63.6257,63.5478,63.6257,3500.0
2006-09-21 09:30:00,73.52,73.79,73.21,73.22,146800.0,63.669,63.9028,63.4006,63.4092,146800.0
2006-09-21 10:00:00,73.2,73.25,72.92,73.1,200600.0,63.3919,63.4352,63.1494,63.3053,200600.0
2006-09-21 10:30:00,73.12,73.38,73.06,73.29,43600.0,63.3226,63.5478,63.2707,63.4698,43600.0
2006-09-21 11:00:00,73.35,73.78,73.35,73.73,166700.0,63.5218,63.8942,63.5218,63.8509,166700.0
2006-09-21 11:30:00,73.72,73.84,73.61,73.74,125600.0,63.8422,63.9461,63.747,63.8595,125600.0
2006-09-21 12:00:00,73.73,73.73,73.11,73.18,240800.0,63.8509,63.8509,63.314,63.3746,240800.0
2006-09-21 12:30:00,73.16,73.29,72.78,72.86,50100.0,63.3573,63.4698,63.0282,63.0975,50100.0
2006-09-21 13:00:00,72.83,72.88,72.63,72.65,35100.0,63.0715,63.1148,62.8983,62.9156,35100.0
2006-09-21 13:30:00,72.63,72.83,72.6,72.81,41800.0,62.8983,63.0715,62.8723,63.0542,41800.0
2006-09-21 14:00:00,72.83,72.92,72.6,72.6,50400.0,63.0715,63.1494,62.8723,62.8723,50400.0
2006-09-21 14:30:00,72.58,72.76,72.47,72.47,99100.0,62.855,63.0109,62.7597,62.7597,99100.0
2006-09-21 15:00:00,72.5,72.62,72.35,72.44,273900.0,62.7857,62.8896,62.6558,62.7337,273900.0
2006-09-21 15:30:00,72.44,72.63,72.44,72.52,196700.0,62.7337,62.8983,62.7337,62.803,196700.0
2006-09-21 16:00:00,72.5,72.67,72.5,72.58,20900.0,62.7857,62.9329,62.7857,62.855,20900.0
2006-09-22 09:30:00,72.31,72.31,71.84,71.86,78400.0,62.6211,62.6211,62.2141,62.2314,78400.0
2006-09-22 10:00:00,71.84,71.87,71.57,71.69,114100.0,62.2141,62.2401,61.9803,62.0842,114100.0
2006-09-22 10:30:00,71.68,71.77,71.43,71.43,45600.0,62.0756,62.1535,61.8591,61.8591,45600.0
2006-09-22 11:00:00,71.39,71.44,71.32,71.35,46800.0,61.8244,61.8677,61.7638,61.7898,46800.0
2006-09-22 11:30:00,71.35,71.66,71.35,71.65,54800.0,61.7898,62.0582,61.7898,62.0496,54800.0
2006-09-22 12:00:00,71.58,71.58,71.22,71.25,205100.0,61.989,61.989,61.6772,61.7032,205100.0
2006-09-22 12:30:00,71.2,71.32,71.11,71.28,30300.0,61.6599,61.7638,61.5819,61.7292,30300.0
2006-09-22 13:00:00,71.29,71.51,71.29,71.44,14100.0,61.7378,61.9283,61.7378,61.8677,14100.0
2006-09-22 13:30:00,71.42,71.5,71.25,71.37,107400.0,61.8504,61.9197,61.7032,61.8071,107400.0
2006-09-22 14:00:00,71.32,71.47,71.26,71.32,34500.0,61.7638,61.8937,61.7118,61.7638,34500.0
2006-09-22 14:30:00,71.32,71.39,71.18,71.3,31800.0,61.7638,61.8244,61.6426,61.7465,31800.0
2006-09-22 15:00:00,71.27,71.75,71.25,71.52,100900.0,61.7205,62.1362,61.7032,61.937,100900.0
2006-09-22 15:30:00,71.49,71.71,71.49,71.71,169600.0,61.911,62.1015,61.911,62.1015,169600.0
2006-09-22 16:00:00,71.7,71.7,71.65,71.65,19600.0,62.0929,62.0929,62.0496,62.0496,19600.0
2006-09-25 09:30:00,72.0,72.0,71.35,71.39,181900.0,62.3527,62.3527,61.7898,61.8244,181900.0
2006-09-25 10:00:00,71.4,71.55,71.19,71.29,62900.0,61.8331,61.963,61.6512,61.7378,62900.0
2006-09-25 10:30:00,71.3,71.41,71.09,71.41,136300.0,61.7465,61.8417,61.5646,61.8417,136300.0
2006-09-25 11:00:00,71.38,71.74,71.38,71.65,153100.0,61.8158,62.1275,61.8158,62.0496,153100.0
2006-09-25 11:30:00,71.66,71.81,71.56,71.69,220400.0,62.0582,62.1881,61.9716,62.0842,220400.0
2006-09-25 12:00:00,71.66,71.96,71.56,71.95,69600.0,62.0582,62.318,61.9716,62.3094,69600.0
2006-09-25 12:30:00,71.98,72.29,71.96,72.26,61800.0,62.3354,62.6038,62.318,62.5778,61800.0
2006-09-25 13:00:00,72.25,72.35,72.02,72.03,112300.0,62.5692,62.6558,62.37,62.3787,112300.0
2006-09-25 13:30:00,72.07,72.2,71.94,72.01,67600.0,62.4133,62.5259,62.3007,62.3613,67600.0
2006-09-25 14:00:00,72.03,72.31,71.99,72.18,44300.0,62.3787,62.6211,62.344,62.5086,44300.0
2006-09-25 14:30:00,72.12,72.67,72.12,72.62,53000.0,62.4566,62.9329,62.4566,62.8896,53000.0
2006-09-25 15:00:00,72.62,72.7,72.54,72.68,144300.0,62.8896,62.9589,62.8203,62.9416,144300.0
2006-09-25 15:30:00,72.68,72.7,72.49,72.59,80800.0,62.9416,62.9589,62.777,62.8636,80800.0
2006-09-25 16:00:00,72.51,72.59,72.38,72.59,17500.0,62.7943,62.8636,62.6818,62.8636,17500.0
2006-09-26 09:30:00,72.31,72.63,72.26,72.42,57800.0,62.6871,62.9645,62.6437,62.7825,57800.0
2006-09-26 10:00:00,72.48,73.02,72.48,72.94,230500.0,62.8345,63.3026,62.8345,63.2332,230500.0
2006-09-26 10:30:00,72.95,73.01,72.56,72.6,88100.0,63.2419,63.2939,62.9038,62.9385,88100.0
2006-09-26 11:00:00,72.63,72.84,72.59,72.62,29000.0,62.9645,63.1466,62.9298,62.9558,29000.0
2006-09-26 11:30:00,72.65,72.73,72.32,72.35,34300.0,62.9818,63.0512,62.6958,62.7218,34300.0
2006-09-26 12:00:00,72.29,72.58,72.29,72.53,38200.0,62.6698,62.9212,62.6698,62.8778,38200.0
2006-09-26 12:30:00,72.52,72.52,72.32,72.43,26500.0,62.8691,62.8691,62.6958,62.7911,26500.0
2006-09-26 13:00:00,72.44,72.7,72.41,72.7,39600.0,62.7998,63.0252,62.7738,63.0252,39600.0
2006-09-26 13:30:00,72.67,72.8,72.56,72.75,46500.0,62.9992,63.1119,62.9038,63.0685,46500.0
2006-09-26 14:00:00,72.75,72.83,72.5,72.67,35800.0,63.0685,63.1379,62.8518,62.9992,35800.0
2006-09-26 14:30:00,72.74,72.87,72.69,72.78,200200.0,63.0599,63.1726,63.0165,63.0945,200200.0
2006-09-26 15:00:00,72.8,72.8,72.64,72.7,19400.0,63.1119,63.1119,62.9732,63.0252,19400.0
2006-09-26 15:30:00,72.7,72.89,72.68,72.74,172600.0,63.0252,63.1899,63.0079,63.0599,172600.0
2006-09-26 16:00:00,72.7,72.7,72.7,72.7,2000.0,63.0252,63.0252,63.0252,63.0252,2000.0
2006-09-27 09:30:00,72.55,73.13,72.5,73.07,151400.0,62.8952,63.398,62.8518,63.3459,151400.0
2006-09-27 10:00:00,73.12,73.27,72.89,73.05,234100.0,63.3893,63.5193,63.1899,63.3286,234100.0
2006-09-27 10:30:00,73.07,73.37,72.9,73.07,111100.0,63.3459,63.606,63.1986,63.3459,111100.0
2006-09-27 11:00:00,73.07,73.22,72.95,73.13,65800.0,63.3459,63.476,63.2419,63.398,65800.0
2006-09-27 11:30:00,73.15,73.3,73.1,73.24,158500.0,63.4153,63.5453,63.372,63.4933,158500.0
2006-09-27 12:00:00,73.24,73.32,73.15,73.15,67800.0,63.4933,63.5627,63.4153,63.4153,67800.0
2006-09-27 12:30:00,73.17,73.27,73.11,73.22,33900.0,63.4326,63.5193,63.3806,63.476,33900.0
2006-09-27 13:00:00,73.2,73.26,73.16,73.19,49900.0,63.4586,63.5107,63.424,63.45,49900.0
2006-09-27 13:30:00,73.19,73.19,72.95,73.16,63700.0,63.45,63.45,63.2419,63.424,63700.0
2006-09-27 14:00:00,73.17,73.22,72.96,72.96,23800.0,63.4326,63.476,63.2506,63.2506,23800.0
2006-09-27 14:30:00,72.95,73.04,72.77,72.97,44700.0,63.2419,63.3199,63.0859,63.2593,44700.0
2006-09-27 15:00:00,72.93,72.98,72.72,72.93,146200.0,63.2246,63.2679,63.0425,63.2246,146200.0
2006-09-27 15:30:00,72.94,73.13,72.91,73.1,172100.0,63.2332,63.398,63.2072,63.372,172100.0
2006-09-27 16:00:00,73.09,73.37,73.09,73.37,4300.0,63.3633,63.606,63.3633,63.606,4300.0
2006-09-28 09:30:00,73.45,73.78,73.23,73.3,251900.0,63.6754,63.9615,63.4847,63.5453,251900.0
2006-09-28 10:00:00,73.26,73.44,73.15,73.17,47800.0,63.5107,63.6667,63.4153,63.4326,47800.0
2006-09-28 10:30:00,73.17,73.26,72.92,73.01,90700.0,63.4326,63.5107,63.2159,63.2939,90700.0
2006-09-28 11:00:00,72.97,73.1,72.97,73.0,123100.0,63.2593,63.372,63.2593,63.2853,123100.0
2006-09-28 11:30:00,73.0,73.06,72.76,72.77,75400.0,63.2853,63.3373,63.0772,63.0859,75400.0
2006-09-28 12:00:00,72.73,72.75,72.56,72.65,133700.0,63.0512,63.0685,62.9038,62.9818,133700.0
2006-09-28 12:30:00,72.66,72.75,72.59,72.68,65600.0,62.9905,63.0685,62.9298,63.0079,65600.0
2006-09-28 13:00:00,72.68,73.01,72.66,72.93,107600.0,63.0079,63.2939,62.9905,63.2246,107600.0
2006-09-28 13:30:00,72.95,73.07,72.91,73.03,109500.0,63.2419,63.3459,63.2072,63.3113,109500.0
2006-09-28 14:00:00,73.03,73.19,73.01,73.17,15500.0,63.3113,63.45,63.2939,63.4326,15500.0
2006-09-28 14:30:00,73.17,73.25,73.11,73.14,48600.0,63.4326,63.502,63.3806,63.4066,48600.0
2006-09-28 15:00:00,73.11,73.2,73.0,73.14,31000.0,63.3806,63.4586,63.2853,63.4066,31000.0
2006-09-28 15:30:00,73.14,73.3,73.11,73.13,325400.0,63.4066,63.5453,63.3806,63.398,325400.0
2006-09-28 16:00:00,73.13,73.13,73.13,73.13,0.0,63.398,63.398,63.398,63.398,0.0
2006-09-29 09:30:00,72.11,73.39,72.11,73.02,137300.0,62.5137,63.6234,62.5137,63.3026,137300.0
2006-09-29 10:00:00,73.24,73.37,73.1,73.11,33600.0,63.4933,63.606,63.372,63.3806,33600.0
2006-09-29 10:30:00,73.16,73.2,73.07,73.18,13300.0,63.424,63.4586,63.3459,63.4413,13300.0
2006-09-29 11:00:00,73.25,73.25,72.99,73.0,15700.0,63.502,63.502,63.2766,63.2853,15700.0
2006-09-29 11:30:00,73.09,73.23,73.07,73.18,59500.0,63.3633,63.4847,63.3459,63.4413,59500.0
2006-09-29 12:00:00,73.18,73.19,73.06,73.19,13100.0,63.4413,63.45,63.3373,63.45,13100.0
2006-09-29 12:30:00,73.18,73.2,73.08,73.18,38800.0,63.4413,63.4586,63.3546,63.4413,38800.0
2006-09-29 13:00:00,73.17,73.25,73.03,73.06,28500.0,63.4326,63.502,63.3113,63.3373,28500.0
2006-09-29 13:30:00,73.03,73.15,73.02,73.11,19400.0,63.3113,63.4153,63.3026,63.3806,19400.0
2006-09-29 14:00:00,73.09,73.15,73.06,73.13,60800.0,63.3633,63.4153,63.3373,63.398,60800.0
2006-09-29 14:30:00,73.13,73.15,72.93,72.97,104800.0,63.398,63.4153,63.2246,63.2593,104800.0
2006-09-29 15:00:00,72.97,72.97,72.79,72.88,207500.0,63.2593,63.2593,63.1032,63.1812,207500.0
2006-09-29 15:30:00,72.89,72.89,72.38,72.38,182800.0,63.1899,63.1899,62.7478,62.7478,182800.0
2006-09-29 16:00:00,72.38,72.38,72.28,72.31,311400.0,62.7478,62.7478,62.6611,62.6871,311400.0
2006-10-02 09:30:00,72.49,72.9,71.9,72.03,109600.0,62.8431,63.1986,62.3317,62.4444,109600.0
2006-10-02 10:00:00,72.04,72.21,72.03,72.12,74000.0,62.453,62.6004,62.4444,62.5224,74000.0
2006-10-02 10:30:00,72.21,72.4,72.12,72.34,80600.0,62.6004,62.7651,62.5224,62.7131,80600.0
2006-10-02 11:00:00,72.31,72.55,72.3,72.55,36400.0,62.6871,62.8952,62.6784,62.8952,36400.0
2006-10-02 11:30:00,72.6,72.62,72.52,72.52,79800.0,62.9385,62.9558,62.8691,62.8691,79800.0
2006-10-02 12:00:00,72.52,72.68,72.51,72.58,85800.0,62.8691,63.0079,62.8605,62.9212,85800.0
2006-10-02 12:30:00,72.59,72.62,72.56,72.57,13500.0,62.9298,62.9558,62.9038,62.9125,13500.0
2006-10-02 13:00:00,72.48,72.57,72.4,72.43,10200.0,62.8345,62.9125,62.7651,62.7911,10200.0
2006-10-02 13:30:00,72.43,72.43,71.92,72.01,32300.0,62.7911,62.7911,62.349,62.427,32300.0
2006-10-02 14:00:00,71.86,72.01,71.83,71.93,32500.0,62.297,62.427,62.271,62.3577,32500.0
2006-10-02 14:30:00,71.93,72.02,71.52,71.58,49900.0,62.3577,62.4357,62.0022,62.0542,49900.0
2006-10-02 15:00:00,71.66,71.81,71.58,71.81,120700.0,62.1236,62.2536,62.0542,62.2536,120700.0
2006-10-02 15:30:00,71.85,71.87,71.66,71.66,250800.0,62.2883,62.3056,62.1236,62.1236,250800.0
2006-10-02 16:00:00,71.65,71.65,71.65,71.65,100.0,62.1149,62.1149,62.1149,62.1149,100.0
2006-10-03 09:30:00,71.47,71.47,70.91,71.1,194400.0,61.9589,61.9589,61.4734,61.6381,194400.0
2006-10-03 10:00:00,71.06,71.38,70.97,71.31,76000.0,61.6034,61.8809,61.5254,61.8202,76000.0
2006-10-03 10:30:00,71.37,71.48,71.28,71.38,27300.0,61.8722,61.9675,61.7942,61.8809,27300.0
2006-10-03 11:00:00,71.36,71.71,71.31,71.7,60500.0,61.8635,62.1669,61.8202,62.1583,60500.0
2006-10-03 11:30:00,71.75,71.8,71.46,71.56,74700.0,62.2016,62.245,61.9502,62.0369,74700.0
2006-10-03 12:00:00,71.54,72.1,71.54,72.01,135800.0,62.0196,62.505,62.0196,62.427,135800.0
2006-10-03 12:30:00,72.02,72.06,71.95,72.03,29800.0,62.4357,62.4704,62.375,62.4444,29800.0
2006-10-03 13:00:00,72.06,72.06,71.78,71.86,22400.0,62.4704,62.4704,62.2276,62.297,22400.0
2006-10-03 13:30:00,71.83,71.88,71.78,71.85,10900.0,62.271,62.3143,62.2276,62.2883,10900.0
2006-10-03 14:00:00,71.87,72.03,71.62,71.66,28100.0,62.3056,62.4444,62.0889,62.1236,28100.0
2006-10-03 14:30:00,71.64,71.83,71.64,71.75,39000.0,62.1063,62.271,62.1063,62.2016,39000.0
2006-10-03 15:00:00,71.73,71.8,71.64,71.71,54400.0,62.1843,62.245,62.1063,62.1669,54400.0
2006-10-03 15:30:00,71.68,71.7,71.45,71.51,161900.0,62.1409,62.1583,61.9415,61.9936,161900.0
2006-10-03 16:00:00,71.49,71.56,71.4,71.45,13000.0,61.9762,62.0369,61.8982,61.9415,13000.0
2006-10-04 09:30:00,71.4,71.71,71.33,71.63,41400.0,61.8982,62.1669,61.8375,62.0976,41400.0
2006-10-04 10:00:00,71.65,72.08,71.48,72.08,32600.0,62.1149,62.4877,61.9675,62.4877,32600.0
2006-10-04 10:30:00,72.05,72.17,72.01,72.12,83400.0,62.4617,62.5657,62.427,62.5224,83400.0
2006-10-04 11:00:00,72.15,72.3,72.01,72.28,66100.0,62.5484,62.6784,62.427,62.6611,66100.0
2006-10-04 11:30:00,72.37,72.47,72.29,72.47,125100.0,62.7391,62.8258,62.6698,62.8258,125100.0
2006-10-04 12:00:00,72.47,72.5,72.33,72.49,38800.0,62.8258,62.8518,62.7044,62.8431,38800.0
2006-10-04 12:30:00,72.39,72.5,72.39,72.49,27300.0,62.7564,62.8518,62.7564,62.8431,27300.0
2006-10-04 13:00:00,72.48,72.52,72.33,72.52,12700.0,62.8345,62.8691,62.7044,62.8691,12700.0
2006-10-04 13:30:00,72.57,72.76,72.52,72.71,97800.0,62.9125,63.0772,62.8691,63.0339,97800.0
2006-10-04 14:00:00,72.73,73.04,72.71,72.98,252800.0,63.0512,63.3199,63.0339,63.2679,252800.0
2006-10-04 14:30:00,72.95,73.26,72.95,73.25,291000.0,63.2419,63.5107,63.2419,63.502,291000.0
2006-10-04 15:00:00,73.26,73.27,72.99,72.99,121500.0,63.5107,63.5193,63.2766,63.2766,121500.0
2006-10-04 15:30:00,73.0,73.39,72.98,73.38,181900.0,63.2853,63.6234,63.2679,63.6147,181900.0
2006-10-04 16:00:00,73.25,73.4,73.17,73.4,3100.0,63.502,63.632,63.4326,63.632,3100.0
2006-10-05 09:30:00,73.35,73.85,73.28,73.85,165500.0,63.5887,64.0221,63.528,64.0221,165500.0
2006-10-05 10:00:00,73.85,73.9,73.5,73.61,175000.0,64.0221,64.0655,63.7187,63.8141,175000.0
2006-10-05 10:30:00,73.6,73.75,73.45,73.71,95200.0,63.8054,63.9355,63.6754,63.9008,95200.0
2006-10-05 11:00:00,73.68,73.74,73.57,73.6,37200.0,63.8748,63.9268,63.7794,63.8054,37200.0
2006-10-05 11:30:00,73.61,73.92,73.59,73.78,35600.0,63.8141,64.0828,63.7967,63.9615,35600.0
2006-10-05 12:00:00,73.79,73.84,73.73,73.75,36800.0,63.9701,64.0135,63.9181,63.9355,36800.0
2006-10-05 12:30:00,73.76,73.76,73.54,73.67,36600.0,63.9441,63.9441,63.7534,63.8661,36600.0
2006-10-05 13:00:00,73.7,73.89,73.63,73.86,20900.0,63.8921,64.0568,63.8314,64.0308,20900.0
2006-10-05 13:30:00,73.88,74.1,73.8,73.96,175000.0,64.0482,64.2389,63.9788,64.1175,175000.0
2006-10-05 14:00:00,73.93,74.05,73.89,73.97,139600.0,64.0915,64.1955,64.0568,64.1262,139600.0
2006-10-05 14:30:00,73.96,74.13,73.93,74.1,264500.0,64.1175,64.2649,64.0915,64.2389,264500.0
2006-10-05 15:00:00,74.09,74.43,73.98,74.41,124600.0,64.2302,64.525,64.1348,64.5076,124600.0
2006-10-05 15:30:00,74.37,74.51,74.3,74.42,177900.0,64.4729,64.5943,64.4123,64.5163,177900.0
2006-10-05 16:00:00,74.42,74.55,74.4,74.51,25400.0,64.5163,64.629,64.499,64.5943,25400.0
2006-10-06 09:30:00,74.21,74.22,73.72,73.79,126000.0,64.3342,64.3429,63.9094,63.9701,126000.0
2006-10-06 10:00:00,73.81,73.83,73.53,73.69,53900.0,63.9875,64.0048,63.7447,63.8834,53900.0
2006-10-06 10:30:00,73.71,74.15,73.71,74.13,377100.0,63.9008,64.2822,63.9008,64.2649,377100.0
2006-10-06 11:00:00,74.04,74.07,73.92,74.03,126800.0,64.1869,64.2129,64.0828,64.1782,126800.0
2006-10-06 11:30:00,74.03,74.08,73.76,73.84,55000.0,64.1782,64.2215,63.9441,64.0135,55000.0
2006-10-06 12:00:00,73.87,73.88,73.61,73.63,14100.0,64.0395,64.0482,63.8141,63.8314,14100.0
2006-10-06 12:30:00,73.64,73.95,73.56,73.93,128800.0,63.8401,64.1088,63.7707,64.0915,128800.0
2006-10-06 13:00:00,73.95,74.04,73.88,73.92,9400.0,64.1088,64.1869,64.0482,64.0828,9400.0
2006-10-06 13:30:00,73.92,74.11,73.92,74.08,7100.0,64.0828,64.2475,64.0828,64.2215,7100.0
2006-10-06 14:00:00,74.1,74.14,73.98,74.14,8700.0,64.2389,64.2736,64.1348,64.2736,8700.0
2006-10-06 14:30:00,74.09,74.46,74.08,74.4,49800.0,64.2302,64.551,64.2215,64.499,49800.0
2006-10-06 15:00:00,74.4,74.42,74.17,74.19,338300.0,64.499,64.5163,64.2996,64.3169,338300.0
2006-10-06 15:30:00,74.18,74.24,74.02,74.12,66400.0,64.3082,64.3602,64.1695,64.2562,66400.0
2006-10-06 16:00:00,74.11,74.11,73.94,73.94,51400.0,64.2475,64.2475,64.1002,64.1002,51400.0
2006-10-09 09:30:00,74.1,74.12,73.78,73.86,134400.0,64.2389,64.2562,63.9615,64.0308,134400.0
2006-10-09 10:00:00,73.92,73.96,73.82,73.96,84500.0,64.0828,64.1175,63.9961,64.1175,84500.0
2006-10-09 10:30:00,73.89,74.03,73.74,74.02,54500.0,64.0568,64.1782,63.9268,64.1695,54500.0
2006-10-09 11:00:00,73.97,74.21,73.95,74.16,83800.0,64.1262,64.3342,64.1088,64.2909,83800.0
2006-10-09 11:30:00,74.15,74.46,74.14,74.34,121500.0,64.2822,64.551,64.2736,64.4469,121500.0
2006-10-09 12:00:00,74.33,74.39,74.27,74.34,37000.0,64.4383,64.4903,64.3863,64.4469,37000.0
2006-10-09 12:30:00,74.33,74.53,74.33,74.42,36400.0,64.4383,64.6117,64.4383,64.5163,36400.0
2006-10-09 13:00:00,74.42,74.7,74.42,74.67,57900.0,64.5163,64.759,64.5163,64.733,57900.0
2006-10-09 13:30:00,74.7,74.7,74.56,74.56,21900.0,64.759,64.759,64.6377,64.6377,21900.0
2006-10-09 14:00:00,74.51,74.71,74.48,74.71,66800.0,64.5943,64.7677,64.5683,64.7677,66800.0
2006-10-09 14:30:00,74.68,74.76,74.53,74.68,90800.0,64.7417,64.811,64.6117,64.7417,90800.0
2006-10-09 15:00:00,74.67,74.67,74.41,74.45,92900.0,64.733,64.733,64.5076,64.5423,92900.0
2006-10-09 15:30:00,74.43,74.71,74.43,74.62,128200.0,64.525,64.7677,64.525,64.6897,128200.0
2006-10-09 16:00:00,74.69,74.69,74.68,74.69,8200.0,64.7504,64.7504,64.7417,64.7504,8200.0
2006-10-10 09:30:00,74.77,74.77,74.28,74.28,74200.0,64.8197,64.8197,64.3949,64.3949,74200.0
2006-10-10 10:00:00,74.29,74.44,74.29,74.44,16000.0,64.4036,64.5336,64.4036,64.5336,16000.0
2006-10-10 10:30:00,74.5,74.8,74.5,74.72,26700.0,64.5856,64.8457,64.5856,64.7764,26700.0
2006-10-10 11:00:00,74.73,75.03,74.59,74.91,29800.0,64.785,65.0451,64.6637,64.9411,29800.0
2006-10-10 11:30:00,74.88,74.9,74.77,74.83,24400.0,64.9151,64.9324,64.8197,64.8717,24400.0
2006-10-10 12:00:00,74.85,74.89,74.66,74.68,10700.0,64.8891,64.9237,64.7244,64.7417,10700.0
2006-10-10 12:30:00,74.69,74.69,74.53,74.67,74000.0,64.7504,64.7504,64.6117,64.733,74000.0
2006-10-10 13:00:00,74.67,74.72,74.58,74.63,6600.0,64.733,64.7764,64.655,64.6983,6600.0
2006-10-10 13:30:00,74.63,74.63,74.36,74.47,21800.0,64.6983,64.6983,64.4643,64.5596,21800.0
2006-10-10 14:00:00,74.45,74.59,74.43,74.59,7200.0,64.5423,64.6637,64.525,64.6637,7200.0
2006-10-10 14:30:00,74.6,74.77,74.6,74.7,23400.0,64.6723,64.8197,64.6723,64.759,23400.0
2006-10-10 15:00:00,74.63,74.85,74.63,74.84,76200.0,64.6983,64.8891,64.6983,64.8804,76200.0
2006-10-10 15:30:00,74.81,74.96,74.74,74.87,109700.0,64.8544,64.9844,64.7937,64.9064,109700.0
2006-10-10 16:00:00,74.86,74.96,74.86,74.96,11200.0,64.8977,64.9844,64.8977,64.9844,11200.0
2006-10-11 09:30:00,74.42,74.58,74.18,74.54,122200.0,64.5163,64.655,64.3082,64.6203,122200.0
2006-10-11 10:00:00,74.56,74.63,74.39,74.45,96800.0,64.6377,64.6983,64.4903,64.5423,96800.0
2006-10-11 10:30:00,74.46,74.64,74.38,74.49,34200.0,64.551,64.707,64.4816,64.577,34200.0
2006-10-11 11:00:00,74.51,74.62,74.47,74.57,32300.0,64.5943,64.6897,64.5596,64.6463,32300.0
2006-10-11 11:30:00,74.59,74.83,74.55,74.79,54400.0,64.6637,64.8717,64.629,64.8371,54400.0
2006-10-11 12:00:00,74.78,74.78,74.62,74.67,5500.0,64.8284,64.8284,64.6897,64.733,5500.0
2006-10-11 12:30:00,74.63,74.95,74.63,74.85,21100.0,64.6983,64.9758,64.6983,64.8891,21100.0
2006-10-11 13:00:00,74.91,75.03,74.81,74.85,19700.0,64.9411,65.0451,64.8544,64.8891,19700.0
2006-10-11 13:30:00,74.83,74.84,74.71,74.77,14600.0,64.8717,64.8804,64.7677,64.8197,14600.0
2006-10-11 14:00:00,74.78,74.82,74.13,74.32,132300.0,64.8284,64.8631,64.2649,64.4296,132300.0
2006-10-11 14:30:00,74.29,74.29,73.74,74.19,97600.0,64.4036,64.4036,63.9268,64.3169,97600.0
2006-10-11 15:00:00,74.06,74.57,74.0,74.36,81700.0,64.2042,64.6463,64.1522,64.4643,81700.0
2006-10-11 15:30:00,74.4,74.62,74.4,74.45,161500.0,64.499,64.6897,64.499,64.5423,161500.0
2006-10-11 16:00:00,74.5,74.52,74.5,74.52,31600.0,64.5856,64.603,64.5856,64.603,31600.0
2006-10-12 09:30:00,75.45,75.45,74.89,75.2,202100.0,65.4092,65.4092,64.9237,65.1925,202100.0
2006-10-12 10:00:00,75.19,75.35,75.19,75.3,160900.0,65.1838,65.3225,65.1838,65.2792,160900.0
2006-10-12 10:30:00,75.27,75.47,75.24,75.4,249200.0,65.2532,65.4266,65.2272,65.3659,249200.0
2006-10-12 11:00:00,75.41,75.55,75.3,75.44,147500.0,65.3745,65.4959,65.2792,65.4006,147500.0
2006-10-12 11:30:00,75.44,75.5,75.39,75.48,131500.0,65.4006,65.4526,65.3572,65.4352,131500.0
2006-10-12 12:00:00,75.44,75.46,75.37,75.41,47200.0,65.4006,65.4179,65.3399,65.3745,47200.0
2006-10-12 12:30:00,75.45,75.54,75.42,75.44,36300.0,65.4092,65.4872,65.3832,65.4006,36300.0
2006-10-12 13:00:00,75.48,75.49,75.35,75.46,47300.0,65.4352,65.4439,65.3225,65.4179,47300.0
2006-10-12 13:30:00,75.4,75.41,75.3,75.35,48200.0,65.3659,65.3745,65.2792,65.3225,48200.0
2006-10-12 14:00:00,75.37,75.61,75.36,75.54,176900.0,65.3399,65.5479,65.3312,65.4872,176900.0
2006-10-12 14:30:00,75.54,75.67,75.51,75.63,68400.0,65.4872,65.5999,65.4612,65.5653,68400.0
2006-10-12 15:00:00,75.63,76.05,75.62,75.99,81100.0,65.5653,65.9294,65.5566,65.8774,81100.0
2006-10-12 15:30:00,75.99,76.18,75.98,76.09,186300.0,65.8774,66.0421,65.8687,65.9641,186300.0
2006-10-12 16:00:00,76.18,76.4,76.18,76.4,14100.0,66.0421,66.2328,66.0421,66.2328,14100.0
2006-10-13 09:30:00,76.21,76.36,75.99,76.28,150900.0,66.0681,66.1981,65.8774,66.1288,150900.0
2006-10-13 10:00:00,76.3,76.44,76.2,76.43,45800.0,66.1461,66.2675,66.0594,66.2588,45800.0
2006-10-13 10:30:00,76.41,76.67,76.41,76.48,71600.0,66.2415,66.4669,66.2415,66.3022,71600.0
2006-10-13 11:00:00,76.52,76.59,76.37,76.42,143400.0,66.3368,66.3975,66.2068,66.2501,143400.0
2006-10-13 11:30:00,76.42,76.59,76.36,76.45,95800.0,66.2501,66.3975,66.1981,66.2761,95800.0
2006-10-13 12:00:00,76.5,76.57,76.42,76.51,193100.0,66.3195,66.3802,66.2501,66.3282,193100.0
2006-10-13 12:30:00,76.54,76.67,76.54,76.65,92200.0,66.3542,66.4669,66.3542,66.4495,92200.0
2006-10-13 13:00:00,76.66,76.79,76.56,76.77,133000.0,66.4582,66.5709,66.3715,66.5536,133000.0
2006-10-13 13:30:00,76.74,76.82,76.71,76.73,89700.0,66.5276,66.5969,66.5015,66.5189,89700.0
2006-10-13 14:00:00,76.79,76.82,76.64,76.76,51300.0,66.5709,66.5969,66.4409,66.5449,51300.0
2006-10-13 14:30:00,76.78,76.78,76.49,76.57,72300.0,66.5622,66.5622,66.3108,66.3802,72300.0
2006-10-13 15:00:00,76.7,76.76,76.62,76.73,150800.0,66.4929,66.5449,66.4235,66.5189,150800.0
2006-10-13 15:30:00,76.69,76.8,76.63,76.8,209400.0,66.4842,66.5796,66.4322,66.5796,209400.0
2006-10-13 16:00:00,76.81,76.88,76.8,76.88,4100.0,66.5882,66.6489,66.5796,66.6489,4100.0
2006-10-16 09:30:00,76.8,77.06,76.68,77.03,57500.0,66.5796,66.805,66.4755,66.779,57500.0
2006-10-16 10:00:00,77.03,77.41,77.03,77.38,38400.0,66.779,67.1084,66.779,67.0824,38400.0
2006-10-16 10:30:00,77.36,77.4,77.16,77.19,62700.0,67.065,67.0997,66.8917,66.9177,62700.0
2006-10-16 11:00:00,77.19,77.38,77.19,77.38,64500.0,66.9177,67.0824,66.9177,67.0824,64500.0
2006-10-16 11:30:00,77.36,77.46,77.33,77.41,199600.0,67.065,67.1517,67.039,67.1084,199600.0
2006-10-16 12:00:00,77.4,77.42,77.3,77.35,67500.0,67.0997,67.1171,67.013,67.0564,67500.0
2006-10-16 12:30:00,77.37,77.41,77.33,77.34,72600.0,67.0737,67.1084,67.039,67.0477,72600.0
2006-10-16 13:00:00,77.38,77.54,77.34,77.47,79100.0,67.0824,67.2211,67.0477,67.1604,79100.0
2006-10-16 13:30:00,77.48,77.58,77.47,77.53,101200.0,67.1691,67.2558,67.1604,67.2124,101200.0
2006-10-16 14:00:00,77.54,77.56,77.41,77.45,32600.0,67.2211,67.2384,67.1084,67.1431,32600.0
2006-10-16 14:30:00,77.42,77.52,77.35,77.4,25800.0,67.1171,67.2037,67.0564,67.0997,25800.0
2006-10-16 15:00:00,77.39,77.56,77.38,77.51,36200.0,67.0911,67.2384,67.0824,67.1951,36200.0
2006-10-16 15:30:00,77.5,77.6,77.49,77.51,91400.0,67.1864,67.2731,67.1777,67.1951,91400.0
2006-10-16 16:00:00,77.46,77.6,77.46,77.47,3800.0,67.1517,67.2731,67.1517,67.1604,3800.0
2006-10-17 09:30:00,77.05,77.1,76.5,76.59,180700.0,66.7963,66.8396,66.3195,66.3975,180700.0
2006-10-17 10:00:00,76.61,76.7,76.54,76.58,35800.0,66.4149,66.4929,66.3542,66.3888,35800.0
2006-10-17 10:30:00,76.56,76.58,76.34,76.39,107600.0,66.3715,66.3888,66.1808,66.2241,107600.0
2006-10-17 11:00:00,76.39,76.39,76.18,76.23,61500.0,66.2241,66.2241,66.0421,66.0854,61500.0
2006-10-17 11:30:00,76.23,76.34,76.18,76.23,16600.0,66.0854,66.1808,66.0421,66.0854,16600.0
2006-10-17 12:00:00,76.21,76.49,76.21,76.45,48900.0,66.0681,66.3108,66.0681,66.2761,48900.0
2006-10-17 12:30:00,76.45,76.55,76.39,76.55,46500.0,66.2761,66.3628,66.2241,66.3628,46500.0
2006-10-17 13:00:00,76.53,76.73,76.53,76.61,21300.0,66.3455,66.5189,66.3455,66.4149,21300.0
2006-10-17 13:30:00,76.67,76.92,76.62,76.89,21800.0,66.4669,66.6836,66.4235,66.6576,21800.0
2006-10-17 14:00:00,76.92,76.92,76.77,76.77,47800.0,66.6836,66.6836,66.5536,66.5536,47800.0
2006-10-17 14:30:00,76.78,77.07,76.76,77.0,58900.0,66.5622,66.8136,66.5449,66.753,58900.0
2006-10-17 15:00:00,77.03,77.17,76.99,77.12,245400.0,66.779,66.9003,66.7443,66.857,245400.0
2006-10-17 15:30:00,77.12,77.15,76.84,77.01,176300.0,66.857,66.883,66.6142,66.7616,176300.0
2006-10-17 16:00:00,77.01,77.01,77.01,77.01,1800.0,66.7616,66.7616,66.7616,66.7616,1800.0
2006-10-18 09:30:00,77.76,77.87,77.43,77.43,90000.0,67.4118,67.5072,67.1257,67.1257,90000.0
2006-10-18 10:00:00,77.41,77.44,76.98,77.09,106900.0,67.1084,67.1344,66.7356,66.831,106900.0
2006-10-18 10:30:00,77.07,77.07,76.76,76.8,187100.0,66.8136,66.8136,66.5449,66.5796,187100.0
2006-10-18 11:00:00,76.91,77.25,76.78,77.13,78200.0,66.6749,66.9697,66.5622,66.8657,78200.0
2006-10-18 11:30:00,77.16,77.28,77.1,77.14,45000.0,66.8917,66.9957,66.8396,66.8743,45000.0
2006-10-18 12:00:00,77.19,77.2,77.05,77.06,15900.0,66.9177,66.9263,66.7963,66.805,15900.0
2006-10-18 12:30:00,77.12,77.12,76.84,76.84,133200.0,66.857,66.857,66.6142,66.6142,133200.0
2006-10-18 13:00:00,76.79,76.89,76.55,76.55,90400.0,66.5709,66.6576,66.3628,66.3628,90400.0
2006-10-18 13:30:00,76.51,76.62,76.43,76.62,38600.0,66.3282,66.4235,66.2588,66.4235,38600.0
2006-10-18 14:00:00,76.63,76.81,76.49,76.73,34400.0,66.4322,66.5882,66.3108,66.5189,34400.0
2006-10-18 14:30:00,76.72,76.78,76.63,76.73,29600.0,66.5102,66.5622,66.4322,66.5189,29600.0
2006-10-18 15:00:00,76.74,76.77,76.53,76.55,30200.0,66.5276,66.5536,66.3455,66.3628,30200.0
2006-10-18 15:30:00,76.53,76.73,76.53,76.66,57100.0,66.3455,66.5189,66.3455,66.4582,57100.0
2006-10-18 16:00:00,76.74,76.82,76.71,76.82,40000.0,66.5276,66.5969,66.5015,66.5969,40000.0
2006-10-19 09:30:00,76.69,77.06,76.38,77.06,102600.0,66.4842,66.805,66.2155,66.805,102600.0
2006-10-19 10:00:00,76.99,77.27,76.96,77.15,48300.0,66.7443,66.987,66.7183,66.883,48300.0
2006-10-19 10:30:00,77.14,77.21,77.1,77.19,34900.0,66.8743,66.935,66.8396,66.9177,34900.0
2006-10-19 11:00:00,77.16,77.16,76.94,77.08,148500.0,66.8917,66.8917,66.7009,66.8223,148500.0
2006-10-19 11:30:00,77.06,77.19,76.99,77.11,91800.0,66.805,66.9177,66.7443,66.8483,91800.0
2006-10-19 12:00:00,77.1,77.24,76.97,77.08,68700.0,66.8396,66.961,66.7269,66.8223,68700.0
2006-10-19 12:30:00,77.08,77.09,76.85,76.95,23400.0,66.8223,66.831,66.6229,66.7096,23400.0
2006-10-19 13:00:00,76.91,77.1,76.85,77.07,9900.0,66.6749,66.8396,66.6229,66.8136,9900.0
2006-10-19 13:30:00,77.04,77.12,76.98,76.98,10200.0,66.7876,66.857,66.7356,66.7356,10200.0
2006-10-19 14:00:00,77.01,77.16,76.94,77.16,9900.0,66.7616,66.8917,66.7009,66.8917,9900.0
2006-10-19 14:30:00,77.14,77.19,77.0,77.19,22500.0,66.8743,66.9177,66.753,66.9177,22500.0
2006-10-19 15:00:00,77.17,77.17,77.06,77.07,17600.0,66.9003,66.9003,66.805,66.8136,17600.0
2006-10-19 15:30:00,77.08,77.24,77.05,77.24,173400.0,66.8223,66.961,66.7963,66.961,173400.0
2006-10-19 16:00:00,77.25,77.25,77.25,77.25,400.0,66.9697,66.9697,66.9697,66.9697,400.0
2006-10-20 09:30:00,77.19,77.35,76.37,76.54,189200.0,66.9177,67.0564,66.2068,66.3542,189200.0
2006-10-20 10:00:00,76.55,76.59,76.29,76.49,274000.0,66.3628,66.3975,66.1374,66.3108,274000.0
2006-10-20 10:30:00,76.49,76.68,76.4,76.61,84500.0,66.3108,66.4755,66.2328,66.4149,84500.0
2006-10-20 11:00:00,76.62,76.64,76.53,76.58,36600.0,66.4235,66.4409,66.3455,66.3888,36600.0
2006-10-20 11:30:00,76.59,76.75,76.59,76.69,26800.0,66.3975,66.5362,66.3975,66.4842,26800.0
2006-10-20 12:00:00,76.69,76.75,76.62,76.75,8600.0,66.4842,66.5362,66.4235,66.5362,8600.0
2006-10-20 12:30:00,76.74,76.85,76.69,76.81,27700.0,66.5276,66.6229,66.4842,66.5882,27700.0
2006-10-20 13:00:00,76.79,76.81,76.74,76.78,23500.0,66.5709,66.5882,66.5276,66.5622,23500.0
2006-10-20 13:30:00,76.78,76.81,76.64,76.66,29700.0,66.5622,66.5882,66.4409,66.4582,29700.0
2006-10-20 14:00:00,76.65,76.69,76.55,76.55,25100.0,66.4495,66.4842,66.3628,66.3628,25100.0
2006-10-20 14:30:00,76.54,76.64,76.49,76.63,37100.0,66.3542,66.4409,66.3108,66.4322,37100.0
2006-10-20 15:00:00,76.6,76.76,76.57,76.72,25300.0,66.4062,66.5449,66.3802,66.5102,25300.0
2006-10-20 15:30:00,76.73,76.8,76.57,76.57,275500.0,66.5189,66.5796,66.3802,66.3802,275500.0
2006-10-20 16:00:00,76.56,76.56,76.56,76.56,100.0,66.3715,66.3715,66.3715,66.3715,100.0
2006-10-23 09:30:00,77.07,77.07,76.0,76.63,76100.0,66.8136,66.8136,65.886,66.4322,76100.0
2006-10-23 10:00:00,76.65,77.17,76.54,77.17,40300.0,66.4495,66.9003,66.3542,66.9003,40300.0
2006-10-23 10:30:00,77.18,77.21,76.92,76.97,141600.0,66.909,66.935,66.6836,66.7269,141600.0
2006-10-23 11:00:00,77.02,77.2,77.0,77.0,62900.0,66.7703,66.9263,66.753,66.753,62900.0
2006-10-23 11:30:00,77.02,77.03,76.87,76.95,27600.0,66.7703,66.779,66.6403,66.7096,27600.0
2006-10-23 12:00:00,76.95,77.12,76.91,77.09,28700.0,66.7096,66.857,66.6749,66.831,28700.0
2006-10-23 12:30:00,77.06,77.14,76.88,76.88,78500.0,66.805,66.8743,66.6489,66.6489,78500.0
2006-10-23 13:00:00,76.88,76.96,76.82,76.96,23100.0,66.6489,66.7183,66.5969,66.7183,23100.0
2006-10-23 13:30:00,76.94,76.94,76.61,76.7,30900.0,66.7009,66.7009,66.4149,66.4929,30900.0
2006-10-23 14:00:00,76.68,76.7,76.43,76.52,54900.0,66.4755,66.4929,66.2588,66.3368,54900.0
2006-10-23 14:30:00,76.54,76.73,76.5,76.66,25500.0,66.3542,66.5189,66.3195,66.4582,25500.0
2006-10-23 15:00:00,76.69,76.83,76.69,76.72,20100.0,66.4842,66.6056,66.4842,66.5102,20100.0
2006-10-23 15:30:00,76.74,76.85,76.71,76.85,212300.0,66.5276,66.6229,66.5015,66.6229,212300.0
2006-10-23 16:00:00,76.85,76.85,76.74,76.74,19500.0,66.6229,66.6229,66.5276,66.5276,19500.0
2006-10-24 09:30:00,77.27,77.27,76.35,76.69,85300.0,66.987,66.987,66.1895,66.4842,85300.0
2006-10-24 10:00:00,76.63,76.71,76.48,76.65,16000.0,66.4322,66.5015,66.3022,66.4495,16000.0
2006-10-24 10:30:00,76.64,76.64,76.36,76.54,88800.0,66.4409,66.4409,66.1981,66.3542,88800.0
2006-10-24 11:00:00,76.49,76.57,76.48,76.54,34900.0,66.3108,66.3802,66.3022,66.3542,34900.0
2006-10-24 11:30:00,76.64,76.65,76.56,76.62,13100.0,66.4409,66.4495,66.3715,66.4235,13100.0
2006-10-24 12:00:00,76.59,76.69,76.53,76.53,96500.0,66.3975,66.4842,66.3455,66.3455,96500.0
2006-10-24 12:30:00,76.54,76.54,76.23,76.23,14600.0,66.3542,66.3542,66.0854,66.0854,14600.0
2006-10-24 13:00:00,76.25,76.33,76.23,76.28,32500.0,66.1028,66.1721,66.0854,66.1288,32500.0
2006-10-24 13:30:00,76.34,76.44,76.34,76.39,39000.0,66.1808,66.2675,66.1808,66.2241,39000.0
2006-10-24 14:00:00,76.42,76.57,76.37,76.56,22800.0,66.2501,66.3802,66.2068,66.3715,22800.0
2006-10-24 14:30:00,76.53,76.57,76.45,76.52,21900.0,66.3455,66.3802,66.2761,66.3368,21900.0
2006-10-24 15:00:00,76.55,76.68,76.49,76.64,61800.0,66.3628,66.4755,66.3108,66.4409,61800.0
2006-10-24 15:30:00,76.6,76.76,76.5,76.56,41600.0,66.4062,66.5449,66.3195,66.3715,41600.0
2006-10-24 16:00:00,76.56,76.56,76.56,76.56,0.0,66.3715,66.3715,66.3715,66.3715,0.0
2006-10-25 09:30:00,76.5,77.09,76.5,77.06,79700.0,66.3195,66.831,66.3195,66.805,79700.0
2006-10-25 10:00:00,77.02,77.38,76.99,77.36,84400.0,66.7703,67.0824,66.7443,67.065,84400.0
2006-10-25 10:30:00,77.35,77.35,77.07,77.07,86000.0,67.0564,67.0564,66.8136,66.8136,86000.0
2006-10-25 11:00:00,77.06,77.23,77.02,77.22,29200.0,66.805,66.9523,66.7703,66.9437,29200.0
2006-10-25 11:30:00,77.23,77.26,77.15,77.15,10700.0,66.9523,66.9784,66.883,66.883,10700.0
2006-10-25 12:00:00,77.17,77.22,76.88,76.89,35900.0,66.9003,66.9437,66.6489,66.6576,35900.0
2006-10-25 12:30:00,76.88,76.88,76.67,76.71,33600.0,66.6489,66.6489,66.4669,66.5015,33600.0
2006-10-25 13:00:00,76.7,76.82,76.7,76.74,10500.0,66.4929,66.5969,66.4929,66.5276,10500.0
2006-10-25 13:30:00,76.73,76.94,76.73,76.94,15800.0,66.5189,66.7009,66.5189,66.7009,15800.0
2006-10-25 14:00:00,76.94,77.2,76.52,76.6,73100.0,66.7009,66.9263,66.3368,66.4062,73100.0
2006-10-25 14:30:00,76.56,76.91,76.41,76.91,42500.0,66.3715,66.6749,66.2415,66.6749,42500.0
2006-10-25 15:00:00,76.93,77.17,76.92,77.01,18500.0,66.6923,66.9003,66.6836,66.7616,18500.0
2006-10-25 15:30:00,77.0,77.26,76.98,77.22,193600.0,66.753,66.9784,66.7356,66.9437,193600.0
2006-10-25 16:00:00,77.22,77.45,77.22,77.45,7900.0,66.9437,67.1431,66.9437,67.1431,7900.0
2006-10-26 09:30:00,77.72,77.75,77.41,77.53,59600.0,67.3771,67.4031,67.1084,67.2124,59600.0
2006-10-26 10:00:00,77.54,77.66,77.05,77.07,48300.0,67.2211,67.3251,66.7963,66.8136,48300.0
2006-10-26 10:30:00,77.0,77.09,76.88,77.04,28500.0,66.753,66.831,66.6489,66.7876,28500.0
2006-10-26 11:00:00,77.03,77.1,76.9,77.07,23500.0,66.779,66.8396,66.6663,66.8136,23500.0
2006-10-26 11:30:00,77.08,77.25,77.08,77.2,77800.0,66.8223,66.9697,66.8223,66.9263,77800.0
2006-10-26 12:00:00,77.2,77.36,77.18,77.27,13400.0,66.9263,67.065,66.909,66.987,13400.0
2006-10-26 12:30:00,77.28,77.5,77.2,77.49,11700.0,66.9957,67.1864,66.9263,67.1777,11700.0
2006-10-26 13:00:00,77.48,77.53,77.43,77.53,16500.0,67.1691,67.2124,67.1257,67.2124,16500.0
2006-10-26 13:30:00,77.51,77.63,77.47,77.59,36400.0,67.1951,67.2991,67.1604,67.2644,36400.0
2006-10-26 14:00:00,77.61,78.06,77.61,78.06,33400.0,67.2818,67.6719,67.2818,67.6719,33400.0
2006-10-26 14:30:00,78.08,78.2,77.95,78.17,49500.0,67.6892,67.7933,67.5765,67.7672,49500.0
2006-10-26 15:00:00,78.19,78.19,77.96,78.08,94500.0,67.7846,67.7846,67.5852,67.6892,94500.0
2006-10-26 15:30:00,78.07,78.25,78.04,78.23,152000.0,67.6806,67.8366,67.6545,67.8193,152000.0
2006-10-26 16:00:00,78.24,78.24,78.13,78.13,5300.0,67.8279,67.8279,67.7326,67.7326,5300.0
2006-10-27 09:30:00,78.01,78.65,77.5,77.93,131000.0,67.6285,68.1834,67.1864,67.5592,131000.0
2006-10-27 10:00:00,77.94,78.14,77.85,78.1,90600.0,67.5679,67.7412,67.4898,67.7066,90600.0
2006-10-27 10:30:00,78.04,78.15,77.92,78.03,39400.0,67.6545,67.7499,67.5505,67.6459,39400.0
2006-10-27 11:00:00,78.02,78.1,77.85,78.02,42500.0,67.6372,67.7066,67.4898,67.6372,42500.0
2006-10-27 11:30:00,78.02,78.09,77.94,78.05,43700.0,67.6372,67.6979,67.5679,67.6632,43700.0
2006-10-27 12:00:00,78.01,78.07,77.95,78.04,84000.0,67.6285,67.6806,67.5765,67.6545,84000.0
2006-10-27 12:30:00,78.0,78.11,77.92,77.96,85700.0,67.6199,67.7152,67.5505,67.5852,85700.0
2006-10-27 13:00:00,77.94,78.05,77.81,77.81,49800.0,67.5679,67.6632,67.4552,67.4552,49800.0
2006-10-27 13:30:00,77.79,77.79,77.41,77.6,77100.0,67.4378,67.4378,67.1084,67.2731,77100.0
2006-10-27 14:00:00,77.6,77.61,77.26,77.32,53500.0,67.2731,67.2818,66.9784,67.0304,53500.0
2006-10-27 14:30:00,77.31,77.38,77.15,77.31,95100.0,67.0217,67.0824,66.883,67.0217,95100.0
2006-10-27 15:00:00,77.27,77.38,77.24,77.33,207800.0,66.987,67.0824,66.961,67.039,207800.0
2006-10-27 15:30:00,77.35,77.4,77.09,77.21,201300.0,67.0564,67.0997,66.831,66.935,201300.0
2006-10-27 16:00:00,77.17,77.22,77.06,77.1,4900.0,66.9003,66.9437,66.805,66.8396,4900.0
2006-10-30 09:30:00,76.97,77.12,76.64,76.71,99300.0,66.7269,66.857,66.4409,66.5015,99300.0
2006-10-30 10:00:00,76.72,76.74,76.45,76.61,94000.0,66.5102,66.5276,66.2761,66.4149,94000.0
2006-10-30 10:30:00,76.58,76.87,76.58,76.8,84000.0,66.3888,66.6403,66.3888,66.5796,84000.0
2006-10-30 11:00:00,76.76,77.2,76.72,77.19,95500.0,66.5449,66.9263,66.5102,66.9177,95500.0
2006-10-30 11:30:00,77.2,77.24,77.09,77.14,78400.0,66.9263,66.961,66.831,66.8743,78400.0
2006-10-30 12:00:00,77.13,77.14,76.93,77.0,59800.0,66.8657,66.8743,66.6923,66.753,59800.0
2006-10-30 12:30:00,76.96,77.01,76.95,77.0,64400.0,66.7183,66.7616,66.7096,66.753,64400.0
2006-10-30 13:00:00,77.0,77.24,77.0,77.19,82600.0,66.753,66.961,66.753,66.9177,82600.0
2006-10-30 13:30:00,77.22,77.51,77.22,77.49,70400.0,66.9437,67.1951,66.9437,67.1777,70400.0
2006-10-30 14:00:00,77.48,77.58,77.45,77.51,66700.0,67.1691,67.2558,67.1431,67.1951,66700.0
2006-10-30 14:30:00,77.5,77.51,77.45,77.46,48200.0,67.1864,67.1951,67.1431,67.1517,48200.0
2006-10-30 15:00:00,77.48,77.57,77.39,77.4,165000.0,67.1691,67.2471,67.0911,67.0997,165000.0
2006-10-30 15:30:00,77.39,77.53,77.31,77.5,258700.0,67.0911,67.2124,67.0217,67.1864,258700.0
2006-10-30 16:00:00,77.5,77.5,77.5,77.5,300.0,67.1864,67.1864,67.1864,67.1864,300.0
2006-10-31 09:30:00,77.21,78.02,77.21,77.58,173100.0,66.935,67.6372,66.935,67.2558,173100.0
2006-10-31 10:00:00,77.58,77.58,77.24,77.32,122600.0,67.2558,67.2558,66.961,67.0304,122600.0
2006-10-31 10:30:00,77.36,77.64,77.36,77.63,50200.0,67.065,67.3078,67.065,67.2991,50200.0
2006-10-31 11:00:00,77.61,77.64,77.45,77.56,26900.0,67.2818,67.3078,67.1431,67.2384,26900.0
2006-10-31 11:30:00,77.5,77.55,77.24,77.31,36600.0,67.1864,67.2298,66.961,67.0217,36600.0
2006-10-31 12:00:00,77.29,77.36,77.09,77.16,28100.0,67.0044,67.065,66.831,66.8917,28100.0
2006-10-31 12:30:00,77.1,77.18,76.8,76.83,32200.0,66.8396,66.909,66.5796,66.6056,32200.0
2006-10-31 13:00:00,76.78,76.92,76.74,76.86,56600.0,66.5622,66.6836,66.5276,66.6316,56600.0
2006-10-31 13:30:00,76.85,77.15,76.85,77.07,70500.0,66.6229,66.883,66.6229,66.8136,70500.0
2006-10-31 14:00:00,77.06,77.1,76.88,76.88,37500.0,66.805,66.8396,66.6489,66.6489,37500.0
2006-10-31 14:30:00,76.89,77.13,76.89,77.06,40200.0,66.6576,66.8657,66.6576,66.805,40200.0
2006-10-31 15:00:00,77.05,77.31,77.01,77.27,52800.0,66.7963,67.0217,66.7616,66.987,52800.0
2006-10-31 15:30:00,77.29,77.45,77.0,77.07,185200.0,67.0044,67.1431,66.753,66.8136,185200.0
2006-10-31 16:00:00,77.07,77.07,77.07,77.07,0.0,66.8136,66.8136,66.8136,66.8136,0.0
2006-11-01 09:30:00,77.6,77.6,77.18,77.2,55500.0,67.2731,67.2731,66.909,66.9263,55500.0
2006-11-01 10:00:00,77.07,77.33,76.61,76.75,43700.0,66.8136,67.039,66.4149,66.5362,43700.0
2006-11-01 10:30:00,76.72,77.0,76.71,76.98,19500.0,66.5102,66.753,66.5015,66.7356,19500.0
2006-11-01 11:00:00,77.01,77.05,76.7,76.85,68300.0,66.7616,66.7963,66.4929,66.6229,68300.0
2006-11-01 11:30:00,76.83,76.86,76.53,76.59,135400.0,66.6056,66.6316,66.3455,66.3975,135400.0
2006-11-01 12:00:00,76.59,76.7,76.55,76.6,324600.0,66.3975,66.4929,66.3628,66.4062,324600.0
2006-11-01 12:30:00,76.52,76.52,76.26,76.36,68200.0,66.3368,66.3368,66.1114,66.1981,68200.0
2006-11-01 13:00:00,76.37,76.43,76.29,76.42,44600.0,66.2068,66.2588,66.1374,66.2501,44600.0
2006-11-01 13:30:00,76.42,76.56,76.36,76.45,162500.0,66.2501,66.3715,66.1981,66.2761,162500.0
2006-11-01 14:00:00,76.39,76.45,76.22,76.31,55200.0,66.2241,66.2761,66.0768,66.1548,55200.0
2006-11-01 14:30:00,76.3,76.3,75.97,76.0,227600.0,66.1461,66.1461,65.86,65.886,227600.0
2006-11-01 15:00:00,75.99,76.02,75.65,75.65,348200.0,65.8774,65.9034,65.5826,65.5826,348200.0
2006-11-01 15:30:00,75.65,75.69,75.44,75.5,268200.0,65.5826,65.6173,65.4006,65.4526,268200.0
2006-11-01 16:00:00,75.51,75.51,75.43,75.46,72500.0,65.4612,65.4612,65.3919,65.4179,72500.0
2006-11-02 12:30:00,75.4,75.46,75.37,75.44,17400.0,65.3659,65.4179,65.3399,65.4006,17400.0
2006-11-02 13:00:00,75.43,75.62,75.35,75.55,169100.0,65.3919,65.5566,65.3225,65.4959,169100.0
2006-11-02 13:30:00,75.57,75.62,75.45,75.48,47900.0,65.5133,65.5566,65.4092,65.4352,47900.0
2006-11-02 14:00:00,75.45,75.53,75.39,75.43,30500.0,65.4092,65.4786,65.3572,65.3919,30500.0
2006-11-02 14:30:00,75.44,75.54,75.25,75.27,32600.0,65.4006,65.4872,65.2358,65.2532,32600.0
2006-11-02 15:00:00,75.26,75.5,75.26,75.37,96900.0,65.2445,65.4526,65.2445,65.3399,96900.0
2006-11-02 15:30:00,75.37,75.49,75.3,75.3,96500.0,65.3399,65.4439,65.2792,65.2792,96500.0
2006-11-02 16:00:00,75.29,75.39,75.24,75.24,38000.0,65.2705,65.3572,65.2272,65.2272,38000.0
2006-11-03 09:30:00,75.27,76.07,75.27,75.79,101000.0,65.2532,65.9467,65.2532,65.704,101000.0
2006-11-03 10:00:00,75.79,75.95,75.73,75.74,132700.0,65.704,65.8427,65.652,65.6606,132700.0
2006-11-03 10:30:00,75.75,75.75,75.43,75.59,137700.0,65.6693,65.6693,65.3919,65.5306,137700.0
2006-11-03 11:00:00,75.62,75.64,75.32,75.36,33000.0,65.5566,65.5739,65.2965,65.3312,33000.0
2006-11-03 11:30:00,75.32,75.42,75.13,75.25,16700.0,65.2965,65.3832,65.1318,65.2358,16700.0
2006-11-03 12:00:00,75.24,75.32,75.09,75.26,23400.0,65.2272,65.2965,65.0971,65.2445,23400.0
2006-11-03 12:30:00,75.25,75.36,75.24,75.25,15000.0,65.2358,65.3312,65.2272,65.2358,15000.0
2006-11-03 13:00:00,75.22,75.54,75.12,75.48,36300.0,65.2098,65.4872,65.1231,65.4352,36300.0
2006-11-03 13:30:00,75.53,75.62,75.47,75.59,13600.0,65.4786,65.5566,65.4266,65.5306,13600.0
2006-11-03 14:00:00,75.57,75.66,75.39,75.62,35200.0,65.5133,65.5913,65.3572,65.5566,35200.0
2006-11-03 14:30:00,75.62,75.81,75.62,75.66,22400.0,65.5566,65.7213,65.5566,65.5913,22400.0
2006-11-03 15:00:00,75.65,75.65,75.5,75.55,36000.0,65.5826,65.5826,65.4526,65.4959,36000.0
2006-11-03 15:30:00,75.56,75.79,75.56,75.77,37100.0,65.5046,65.704,65.5046,65.6866,37100.0
2006-11-03 16:00:00,75.78,75.78,75.71,75.71,15200.0,65.6953,65.6953,65.6346,65.6346,15200.0
2006-11-06 09:30:00,75.81,76.44,75.81,76.22,135100.0,65.7213,66.2675,65.7213,66.0768,135100.0
2006-11-06 10:00:00,76.24,76.56,76.2,76.26,250300.0,66.0941,66.3715,66.0594,66.1114,250300.0
2006-11-06 10:30:00,76.25,76.35,76.08,76.33,82800.0,66.1028,66.1895,65.9554,66.1721,82800.0
2006-11-06 11:00:00,76.33,76.45,76.25,76.44,174100.0,66.1721,66.2761,66.1028,66.2675,174100.0
2006-11-06 11:30:00,76.45,76.45,76.31,76.37,36600.0,66.2761,66.2761,66.1548,66.2068,36600.0
2006-11-06 12:00:00,76.37,76.53,76.37,76.44,38000.0,66.2068,66.3455,66.2068,66.2675,38000.0
2006-11-06 12:30:00,76.49,76.52,76.4,76.47,50200.0,66.3108,66.3368,66.2328,66.2935,50200.0
2006-11-06 13:00:00,76.46,76.54,76.43,76.43,10900.0,66.2848,66.3542,66.2588,66.2588,10900.0
2006-11-06 13:30:00,76.46,76.6,76.37,76.43,33300.0,66.2848,66.4062,66.2068,66.2588,33300.0
2006-11-06 14:00:00,76.44,76.58,76.42,76.58,3700.0,66.2675,66.3888,66.2501,66.3888,3700.0
2006-11-06 14:30:00,76.64,76.76,76.62,76.72,28300.0,66.4409,66.5449,66.4235,66.5102,28300.0
2006-11-06 15:00:00,76.85,77.02,76.84,76.92,82000.0,66.6229,66.7703,66.6142,66.6836,82000.0
2006-11-06 15:30:00,76.92,76.98,76.81,76.84,145600.0,66.6836,66.7356,66.5882,66.6142,145600.0
2006-11-06 16:00:00,76.81,76.81,76.72,76.72,800.0,66.5882,66.5882,66.5102,66.5102,800.0
2006-11-07 09:30:00,76.67,77.38,76.67,77.38,101800.0,66.4669,67.0824,66.4669,67.0824,101800.0
2006-11-07 10:00:00,77.39,77.93,77.39,77.83,123100.0,67.0911,67.5592,67.0911,67.4725,123100.0
2006-11-07 10:30:00,77.84,77.9,77.64,77.68,42300.0,67.4812,67.5332,67.3078,67.3425,42300.0
2006-11-07 11:00:00,77.67,77.86,77.66,77.86,11000.0,67.3338,67.4985,67.3251,67.4985,11000.0
2006-11-07 11:30:00,77.85,77.85,77.58,77.64,22000.0,67.4898,67.4898,67.2558,67.3078,22000.0
2006-11-07 12:00:00,77.58,77.72,77.57,77.58,302000.0,67.2558,67.3771,67.2471,67.2558,302000.0
2006-11-07 12:30:00,77.6,77.82,77.6,77.78,59800.0,67.2731,67.4638,67.2731,67.4291,59800.0
2006-11-07 13:00:00,77.79,77.79,77.45,77.49,32400.0,67.4378,67.4378,67.1431,67.1777,32400.0
2006-11-07 13:30:00,77.49,77.63,77.48,77.54,49200.0,67.1777,67.2991,67.1691,67.2211,49200.0
2006-11-07 14:00:00,77.56,77.56,76.98,76.99,60700.0,67.2384,67.2384,66.7356,66.7443,60700.0
2006-11-07 14:30:00,77.05,77.41,77.04,77.35,621900.0,66.7963,67.1084,66.7876,67.0564,621900.0
2006-11-07 15:00:00,77.35,77.46,77.18,77.31,57500.0,67.0564,67.1517,66.909,67.0217,57500.0
2006-11-07 15:30:00,77.34,77.44,77.04,77.16,77300.0,67.0477,67.1344,66.7876,66.8917,77300.0
2006-11-07 16:00:00,77.16,77.24,77.16,77.24,10400.0,66.8917,66.961,66.8917,66.961,10400.0
2006-11-08 09:30:00,76.58,77.03,76.44,76.89,259300.0,66.3888,66.779,66.2675,66.6576,259300.0
2006-11-08 10:00:00,76.95,77.23,76.9,77.07,58000.0,66.7096,66.9523,66.6663,66.8136,58000.0
2006-11-08 10:30:00,77.03,77.4,76.93,77.21,160200.0,66.779,67.0997,66.6923,66.935,160200.0
2006-11-08 11:00:00,77.22,77.34,77.14,77.34,28700.0,66.9437,67.0477,66.8743,67.0477,28700.0
2006-11-08 11:30:00,77.31,77.33,77.2,77.28,7200.0,67.0217,67.039,66.9263,66.9957,7200.0
2006-11-08 12:00:00,77.28,77.44,77.04,77.04,34700.0,66.9957,67.1344,66.7876,66.7876,34700.0
2006-11-08 12:30:00,77.04,77.38,76.9,77.3,84500.0,66.7876,67.0824,66.6663,67.013,84500.0
2006-11-08 13:00:00,77.25,77.31,77.08,77.22,147000.0,66.9697,67.0217,66.8223,66.9437,147000.0
2006-11-08 13:30:00,77.24,77.53,77.19,77.48,92600.0,66.961,67.2124,66.9177,67.1691,92600.0
2006-11-08 14:00:00,77.51,77.77,77.35,77.63,140000.0,67.1951,67.4205,67.0564,67.2991,140000.0
2006-11-08 14:30:00,77.61,77.79,77.61,77.66,43400.0,67.2818,67.4378,67.2818,67.3251,43400.0
2006-11-08 15:00:00,77.71,77.72,77.47,77.57,75600.0,67.3685,67.3771,67.1604,67.2471,75600.0
2006-11-08 15:30:00,77.56,77.66,77.35,77.5,81700.0,67.2384,67.3251,67.0564,67.1864,81700.0
2006-11-08 16:00:00,77.48,77.66,77.48,77.66,27500.0,67.1691,67.3251,67.1691,67.3251,27500.0
2006-11-09 09:30:00,78.12,78.12,77.37,77.44,82300.0,67.7239,67.7239,67.0737,67.1344,82300.0
2006-11-09 10:00:00,77.43,77.43,77.1,77.29,79900.0,67.1257,67.1257,66.8396,67.0044,79900.0
2006-11-09 10:30:00,77.35,77.53,77.29,77.53,116900.0,67.0564,67.2124,67.0044,67.2124,116900.0
2006-11-09 11:00:00,77.46,77.61,77.41,77.45,29100.0,67.1517,67.2818,67.1084,67.1431,29100.0
2006-11-09 11:30:00,77.43,77.54,77.38,77.38,28700.0,67.1257,67.2211,67.0824,67.0824,28700.0
2006-11-09 12:00:00,77.44,77.44,77.29,77.4,29600.0,67.1344,67.1344,67.0044,67.0997,29600.0
2006-11-09 12:30:00,77.42,77.47,77.33,77.44,19600.0,67.1171,67.1604,67.039,67.1344,19600.0
2006-11-09 13:00:00,77.45,77.45,77.08,77.08,16400.0,67.1431,67.1431,66.8223,66.8223,16400.0
2006-11-09 13:30:00,77.07,77.07,76.89,76.89,23500.0,66.8136,66.8136,66.6576,66.6576,23500.0
2006-11-09 14:00:00,76.87,76.99,76.75,76.84,58400.0,66.6403,66.7443,66.5362,66.6142,58400.0
2006-11-09 14:30:00,76.84,76.87,76.49,76.6,83400.0,66.6142,66.6403,66.3108,66.4062,83400.0
2006-11-09 15:00:00,76.61,76.61,76.24,76.56,147900.0,66.4149,66.4149,66.0941,66.3715,147900.0
2006-11-09 15:30:00,76.57,76.71,76.56,76.69,244300.0,66.3802,66.5015,66.3715,66.4842,244300.0
2006-11-09 16:00:00,76.71,76.71,76.71,76.71,2700.0,66.5015,66.5015,66.5015,66.5015,2700.0
2006-11-10 09:30:00,76.8,76.91,76.47,76.63,146900.0,66.5796,66.6749,66.2935,66.4322,146900.0
2006-11-10 10:00:00,76.65,76.97,76.65,76.72,39700.0,66.4495,66.7269,66.4495,66.5102,39700.0
2006-11-10 10:30:00,76.71,76.89,76.67,76.82,25500.0,66.5015,66.6576,66.4669,66.5969,25500.0
2006-11-10 11:00:00,76.78,76.95,76.66,76.94,70400.0,66.5622,66.7096,66.4582,66.7009,70400.0
2006-11-10 11:30:00,76.95,77.1,76.91,76.97,85000.0,66.7096,66.8396,66.6749,66.7269,85000.0
2006-11-10 12:00:00,76.98,77.07,76.96,76.99,44300.0,66.7356,66.8136,66.7183,66.7443,44300.0
2006-11-10 12:30:00,76.99,77.02,76.84,76.89,20200.0,66.7443,66.7703,66.6142,66.6576,20200.0
2006-11-10 13:00:00,76.88,76.93,76.78,76.8,34000.0,66.6489,66.6923,66.5622,66.5796,34000.0
2006-11-10 13:30:00,76.78,76.94,76.7,76.86,16400.0,66.5622,66.7009,66.4929,66.6316,16400.0
2006-11-10 14:00:00,76.83,77.17,76.77,77.14,11400.0,66.6056,66.9003,66.5536,66.8743,11400.0
2006-11-10 14:30:00,77.14,77.31,77.1,77.19,6700.0,66.8743,67.0217,66.8396,66.9177,6700.0
2006-11-10 15:00:00,77.19,77.24,77.12,77.17,34100.0,66.9177,66.961,66.857,66.9003,34100.0
2006-11-10 15:30:00,77.2,77.4,77.2,77.4,95900.0,66.9263,67.0997,66.9263,67.0997,95900.0
2006-11-10 16:00:00,77.44,77.44,77.44,77.44,400.0,67.1344,67.1344,67.1344,67.1344,400.0
2006-11-13 09:30:00,77.73,77.73,77.02,77.72,79400.0,67.3858,67.3858,66.7703,67.3771,79400.0
2006-11-13 10:00:00,77.73,77.92,77.66,77.81,85200.0,67.3858,67.5505,67.3251,67.4552,85200.0
2006-11-13 10:30:00,77.81,77.91,77.73,77.75,39800.0,67.4552,67.5418,67.3858,67.4031,39800.0
2006-11-13 11:00:00,77.74,77.85,77.61,77.67,34200.0,67.3945,67.4898,67.2818,67.3338,34200.0
2006-11-13 11:30:00,77.61,77.67,77.44,77.59,52100.0,67.2818,67.3338,67.1344,67.2644,52100.0
2006-11-13 12:00:00,77.56,77.74,77.53,77.74,73000.0,67.2384,67.3945,67.2124,67.3945,73000.0
2006-11-13 12:30:00,77.75,77.75,77.43,77.45,20300.0,67.4031,67.4031,67.1257,67.1431,20300.0
2006-11-13 13:00:00,77.43,77.52,77.43,77.47,10000.0,67.1257,67.2037,67.1257,67.1604,10000.0
2006-11-13 13:30:00,77.43,77.59,77.34,77.56,44600.0,67.1257,67.2644,67.0477,67.2384,44600.0
2006-11-13 14:00:00,77.59,77.72,77.54,77.72,23900.0,67.2644,67.3771,67.2211,67.3771,23900.0
2006-11-13 14:30:00,77.66,77.8,77.61,77.68,11800.0,67.3251,67.4465,67.2818,67.3425,11800.0
2006-11-13 15:00:00,77.67,77.67,77.47,77.56,22200.0,67.3338,67.3338,67.1604,67.2384,22200.0
2006-11-13 15:30:00,77.54,77.75,77.54,77.69,18000.0,67.2211,67.4031,67.2211,67.3511,18000.0
2006-11-13 16:00:00,77.66,77.71,77.51,77.51,2100.0,67.3251,67.3685,67.1951,67.1951,2100.0
2006-11-14 09:30:00,77.9,77.91,77.48,77.54,104500.0,67.5332,67.5418,67.1691,67.2211,104500.0
2006-11-14 10:00:00,77.61,77.68,77.29,77.29,116500.0,67.2818,67.3425,67.0044,67.0044,116500.0
2006-11-14 10:30:00,77.29,77.47,77.27,77.43,361300.0,67.0044,67.1604,66.987,67.1257,361300.0
2006-11-14 11:00:00,77.45,77.5,77.35,77.47,64800.0,67.1431,67.1864,67.0564,67.1604,64800.0
2006-11-14 11:30:00,77.46,77.55,77.42,77.51,47100.0,67.1517,67.2298,67.1171,67.1951,47100.0
2006-11-14 12:00:00,77.5,77.55,77.45,77.52,12300.0,67.1864,67.2298,67.1431,67.2037,12300.0
2006-11-14 12:30:00,77.52,77.73,77.47,77.68,98900.0,67.2037,67.3858,67.1604,67.3425,98900.0
2006-11-14 13:00:00,77.69,77.86,77.68,77.8,673700.0,67.3511,67.4985,67.3425,67.4465,673700.0
2006-11-14 13:30:00,77.83,77.86,77.72,77.74,12900.0,67.4725,67.4985,67.3771,67.3945,12900.0
2006-11-14 14:00:00,77.74,77.94,77.7,77.84,98300.0,67.3945,67.5679,67.3598,67.4812,98300.0
2006-11-14 14:30:00,77.84,78.37,77.84,78.35,163300.0,67.4812,67.9406,67.4812,67.9233,163300.0
2006-11-14 15:00:00,78.35,78.56,78.35,78.45,282900.0,67.9233,68.1053,67.9233,68.01,282900.0
2006-11-14 15:30:00,78.45,78.99,78.45,78.99,201700.0,68.01,68.4781,68.01,68.4781,201700.0
2006-11-14 16:00:00,79.0,79.01,78.91,78.96,27400.0,68.4868,68.4955,68.4088,68.4521,27400.0
2006-11-15 09:30:00,79.32,79.39,78.82,79.34,132800.0,68.7642,68.8249,68.3307,68.7815,132800.0
2006-11-15 10:00:00,79.33,79.47,79.23,79.47,88200.0,68.7729,68.8942,68.6862,68.8942,88200.0
2006-11-15 10:30:00,79.47,79.52,79.34,79.48,69900.0,68.8942,68.9376,68.7815,68.9029,69900.0
2006-11-15 11:00:00,79.47,79.6,79.4,79.6,83700.0,68.8942,69.0069,68.8336,69.0069,83700.0
2006-11-15 11:30:00,79.61,79.61,79.52,79.55,33200.0,69.0156,69.0156,68.9376,68.9636,33200.0
2006-11-15 12:00:00,79.55,79.7,79.53,79.68,45300.0,68.9636,69.0936,68.9463,69.0763,45300.0
2006-11-15 12:30:00,79.68,79.77,79.62,79.71,32700.0,69.0763,69.1543,69.0243,69.1023,32700.0
2006-11-15 13:00:00,79.72,79.85,79.71,79.81,57800.0,69.111,69.2237,69.1023,69.189,57800.0
2006-11-15 13:30:00,79.83,80.02,79.83,79.97,53300.0,69.2063,69.3711,69.2063,69.3277,53300.0
2006-11-15 14:00:00,79.98,80.03,79.69,79.69,149600.0,69.3364,69.3797,69.085,69.085,149600.0
2006-11-15 14:30:00,79.7,79.78,79.53,79.58,301400.0,69.0936,69.163,68.9463,68.9896,301400.0
2006-11-15 15:00:00,79.56,79.76,79.53,79.75,60200.0,68.9723,69.1457,68.9463,69.137,60200.0
2006-11-15 15:30:00,79.75,79.78,79.65,79.78,120900.0,69.137,69.163,69.0503,69.163,120900.0
2006-11-15 16:00:00,79.75,79.81,79.62,79.62,3100.0,69.137,69.189,69.0243,69.0243,3100.0
2006-11-16 09:30:00,80.28,80.37,79.55,79.84,168300.0,69.5965,69.6745,68.9636,69.215,168300.0
2006-11-16 10:00:00,79.83,79.86,79.66,79.72,114800.0,69.2063,69.2323,69.059,69.111,114800.0
2006-11-16 10:30:00,79.7,79.83,79.39,79.43,104400.0,69.0936,69.2063,68.8249,68.8596,104400.0
2006-11-16 11:00:00,79.42,79.47,79.37,79.46,72400.0,68.8509,68.8942,68.8076,68.8856,72400.0
2006-11-16 11:30:00,79.47,79.51,79.29,79.34,90800.0,68.8942,68.9289,68.7382,68.7815,90800.0
2006-11-16 12:00:00,79.36,79.66,79.34,79.62,359400.0,68.7989,69.059,68.7815,69.0243,359400.0
2006-11-16 12:30:00,79.62,79.62,79.49,79.53,100400.0,69.0243,69.0243,68.9116,68.9463,100400.0
2006-11-16 13:00:00,79.53,79.62,79.52,79.55,38200.0,68.9463,69.0243,68.9376,68.9636,38200.0
2006-11-16 13:30:00,79.54,79.88,79.54,79.75,96600.0,68.9549,69.2497,68.9549,69.137,96600.0
2006-11-16 14:00:00,79.73,79.73,79.49,79.55,41600.0,69.1196,69.1196,68.9116,68.9636,41600.0
2006-11-16 14:30:00,79.51,79.62,79.41,79.44,37600.0,68.9289,69.0243,68.8422,68.8682,37600.0
2006-11-16 15:00:00,79.47,79.64,79.42,79.63,43200.0,68.8942,69.0416,68.8509,69.033,43200.0
2006-11-16 15:30:00,79.6,79.63,79.47,79.5,73300.0,69.0069,69.033,68.8942,68.9203,73300.0
2006-11-16 16:00:00,79.55,79.55,79.49,79.55,800.0,68.9636,68.9636,68.9116,68.9636,800.0
2006-11-17 09:30:00,78.92,79.3,78.92,79.22,84400.0,68.4174,68.7469,68.4174,68.6775,84400.0
2006-11-17 10:00:00,79.27,79.27,78.97,78.99,118200.0,68.7209,68.7209,68.4608,68.4781,118200.0
2006-11-17 10:30:00,78.96,79.12,78.92,78.99,55500.0,68.4521,68.5908,68.4174,68.4781,55500.0
2006-11-17 11:00:00,78.99,79.04,78.75,78.97,91500.0,68.4781,68.5215,68.2701,68.4608,91500.0
2006-11-17 11:30:00,79.0,79.02,78.83,79.02,24500.0,68.4868,68.5041,68.3394,68.5041,24500.0
2006-11-17 12:00:00,79.04,79.14,79.04,79.11,63200.0,68.5215,68.6082,68.5215,68.5822,63200.0
2006-11-17 12:30:00,79.1,79.22,79.08,79.15,257100.0,68.5735,68.6775,68.5561,68.6168,257100.0
2006-11-17 13:00:00,79.1,79.18,79.1,79.14,3800.0,68.5735,68.6428,68.5735,68.6082,3800.0
2006-11-17 13:30:00,79.04,79.09,79.01,79.02,32500.0,68.5215,68.5648,68.4955,68.5041,32500.0
2006-11-17 14:00:00,79.05,79.18,79.02,79.16,11900.0,68.5301,68.6428,68.5041,68.6255,11900.0
2006-11-17 14:30:00,79.15,79.33,79.15,79.29,28500.0,68.6168,68.7729,68.6168,68.7382,28500.0
2006-11-17 15:00:00,79.3,79.33,79.19,79.26,19000.0,68.7469,68.7729,68.6515,68.7122,19000.0
2006-11-17 15:30:00,79.27,79.37,79.25,79.37,117200.0,68.7209,68.8076,68.7035,68.8076,117200.0
2006-11-17 16:00:00,79.31,79.39,79.31,79.39,2700.0,68.7555,68.8249,68.7555,68.8249,2700.0
2006-11-20 09:30:00,79.64,79.64,79.03,79.29,136900.0,69.0416,69.0416,68.5128,68.7382,136900.0
2006-11-20 10:00:00,79.35,79.57,79.24,79.5,49000.0,68.7902,68.9809,68.6949,68.9203,49000.0
2006-11-20 10:30:00,79.52,79.75,79.52,79.69,94200.0,68.9376,69.137,68.9376,69.085,94200.0
2006-11-20 11:00:00,79.72,79.77,79.61,79.66,69100.0,69.111,69.1543,69.0156,69.059,69100.0
2006-11-20 11:30:00,79.67,79.72,79.56,79.61,28400.0,69.0676,69.111,68.9723,69.0156,28400.0
2006-11-20 12:00:00,79.59,79.7,79.57,79.62,37700.0,68.9983,69.0936,68.9809,69.0243,37700.0
2006-11-20 12:30:00,79.58,79.61,79.46,79.56,34000.0,68.9896,69.0156,68.8856,68.9723,34000.0
2006-11-20 13:00:00,79.55,79.6,79.48,79.58,34200.0,68.9636,69.0069,68.9029,68.9896,34200.0
2006-11-20 13:30:00,79.6,79.6,79.51,79.52,23000.0,69.0069,69.0069,68.9289,68.9376,23000.0
2006-11-20 14:00:00,79.54,79.69,79.29,79.31,139700.0,68.9549,69.085,68.7382,68.7555,139700.0
2006-11-20 14:30:00,79.29,79.37,79.17,79.37,37700.0,68.7382,68.8076,68.6342,68.8076,37700.0
2006-11-20 15:00:00,79.37,79.4,79.29,79.35,29100.0,68.8076,68.8336,68.7382,68.7902,29100.0
2006-11-20 15:30:00,79.37,79.57,79.37,79.57,114400.0,68.8076,68.9809,68.8076,68.9809,114400.0
2006-11-20 16:00:00,79.61,79.61,79.53,79.53,119900.0,69.0156,69.0156,68.9463,68.9463,119900.0
2006-11-21 09:30:00,79.73,79.75,79.39,79.41,318000.0,69.1196,69.137,68.8249,68.8422,318000.0
2006-11-21 10:00:00,79.42,79.74,79.39,79.62,115200.0,68.8509,69.1283,68.8249,69.0243,115200.0
2006-11-21 10:30:00,79.64,79.68,79.44,79.5,336700.0,69.0416,69.0763,68.8682,68.9203,336700.0
2006-11-21 11:00:00,79.5,79.52,79.23,79.34,134900.0,68.9203,68.9376,68.6862,68.7815,134900.0
2006-11-21 11:30:00,79.33,79.46,79.33,79.43,41400.0,68.7729,68.8856,68.7729,68.8596,41400.0
2006-11-21 12:00:00,79.5,79.7,79.5,79.7,42200.0,68.9203,69.0936,68.9203,69.0936,42200.0
2006-11-21 12:30:00,79.7,79.77,79.67,79.68,65800.0,69.0936,69.1543,69.0676,69.0763,65800.0
2006-11-21 13:00:00,79.68,79.73,79.64,79.64,63400.0,69.0763,69.1196,69.0416,69.0416,63400.0
2006-11-21 13:30:00,79.63,79.75,79.61,79.63,43500.0,69.033,69.137,69.0156,69.033,43500.0
2006-11-21 14:00:00,79.63,79.65,79.56,79.64,49900.0,69.033,69.0503,68.9723,69.0416,49900.0
2006-11-21 14:30:00,79.63,79.76,79.61,79.73,52900.0,69.033,69.1457,69.0156,69.1196,52900.0
2006-11-21 15:00:00,79.73,79.75,79.64,79.7,40200.0,69.1196,69.137,69.0416,69.0936,40200.0
2006-11-21 15:30:00,79.69,79.88,79.68,79.88,79000.0,69.085,69.2497,69.0763,69.2497,79000.0
2006-11-21 16:00:00,79.81,79.83,79.76,79.78,3400.0,69.189,69.2063,69.1457,69.163,3400.0
2006-11-22 09:30:00,80.05,80.13,79.83,80.0,55600.0,69.3971,69.4664,69.2063,69.3537,55600.0
2006-11-22 10:00:00,79.93,80.02,79.55,79.68,55000.0,69.293,69.3711,68.9636,69.0763,55000.0
2006-11-22 10:30:00,79.68,79.73,79.63,79.71,34600.0,69.0763,69.1196,69.033,69.1023,34600.0
2006-11-22 11:00:00,79.76,79.8,79.73,79.79,19300.0,69.1457,69.1803,69.1196,69.1717,19300.0
2006-11-22 11:30:00,79.79,79.83,79.62,79.63,45500.0,69.1717,69.2063,69.0243,69.033,45500.0
2006-11-22 12:00:00,79.62,79.73,79.62,79.73,32100.0,69.0243,69.1196,69.0243,69.1196,32100.0
2006-11-22 12:30:00,79.74,79.74,79.66,79.69,33000.0,69.1283,69.1283,69.059,69.085,33000.0
2006-11-22 13:00:00,79.73,79.77,79.68,79.76,28100.0,69.1196,69.1543,69.0763,69.1457,28100.0
2006-11-22 13:30:00,79.77,79.83,79.77,79.82,13900.0,69.1543,69.2063,69.1543,69.1977,13900.0
2006-11-22 14:00:00,79.82,79.82,79.75,79.79,22200.0,69.1977,69.1977,69.137,69.1717,22200.0
2006-11-22 14:30:00,79.78,79.95,79.77,79.92,22600.0,69.163,69.3104,69.1543,69.2844,22600.0
2006-11-22 15:00:00,79.94,79.97,79.88,79.9,26500.0,69.3017,69.3277,69.2497,69.267,26500.0
2006-11-22 15:30:00,79.89,79.98,79.87,79.97,17600.0,69.2584,69.3364,69.241,69.3277,17600.0
2006-11-22 16:00:00,80.0,80.05,80.0,80.05,200.0,69.3537,69.3971,69.3537,69.3971,200.0
2006-11-24 09:30:00,79.47,79.5,79.25,79.39,62600.0,68.8942,68.9203,68.7035,68.8249,62600.0
2006-11-24 10:00:00,79.43,79.9,79.43,79.87,54300.0,68.8596,69.267,68.8596,69.241,54300.0
2006-11-24 10:30:00,79.91,80.05,79.85,80.05,20100.0,69.2757,69.3971,69.2237,69.3971,20100.0
2006-11-24 11:00:00,80.0,80.1,79.94,80.0,19000.0,69.3537,69.4404,69.3017,69.3537,19000.0
2006-11-24 11:30:00,80.02,80.06,79.91,79.97,26200.0,69.3711,69.4057,69.2757,69.3277,26200.0
2006-11-24 12:00:00,79.97,80.05,79.89,80.02,15200.0,69.3277,69.3971,69.2584,69.3711,15200.0
2006-11-24 12:30:00,80.01,80.04,79.84,79.84,14900.0,69.3624,69.3884,69.215,69.215,14900.0
2006-11-24 13:00:00,79.82,79.82,79.59,79.64,28900.0,69.1977,69.1977,68.9983,69.0416,28900.0
2006-11-24 13:30:00,79.64,79.64,79.64,79.64,0.0,69.0416,69.0416,69.0416,69.0416,0.0
2006-11-24 14:00:00,79.64,79.64,79.64,79.64,0.0,69.0416,69.0416,69.0416,69.0416,0.0
2006-11-24 14:30:00,79.64,79.64,79.64,79.64,0.0,69.0416,69.0416,69.0416,69.0416,0.0
2006-11-24 15:00:00,79.64,79.64,79.64,79.64,0.0,69.0416,69.0416,69.0416,69.0416,0.0
2006-11-24 15:30:00,79.64,79.64,79.64,79.64,0.0,69.0416,69.0416,69.0416,69.0416,0.0
2006-11-27 09:30:00,79.73,79.73,78.97,78.99,38200.0,69.1196,69.1196,68.4608,68.4781,38200.0
2006-11-27 10:00:00,79.01,79.01,78.37,78.45,131600.0,68.4955,68.4955,67.9406,68.01,131600.0
2006-11-27 10:30:00,78.42,78.61,78.35,78.61,108100.0,67.984,68.1487,67.9233,68.1487,108100.0
2006-11-27 11:00:00,78.61,78.64,78.12,78.17,379700.0,68.1487,68.1747,67.7239,67.7672,379700.0
2006-11-27 11:30:00,78.2,78.34,78.17,78.19,220300.0,67.7933,67.9146,67.7672,67.7846,220300.0
2006-11-27 12:00:00,78.2,78.31,78.16,78.19,56500.0,67.7933,67.8886,67.7586,67.7846,56500.0
2006-11-27 12:30:00,78.13,78.13,77.91,77.92,48400.0,67.7326,67.7326,67.5418,67.5505,48400.0
2006-11-27 13:00:00,77.92,77.97,77.83,77.96,31200.0,67.5505,67.5939,67.4725,67.5852,31200.0
2006-11-27 13:30:00,78.02,78.06,77.83,77.96,56100.0,67.6372,67.6719,67.4725,67.5852,56100.0
2006-11-27 14:00:00,77.98,77.98,77.77,77.87,41900.0,67.6025,67.6025,67.4205,67.5072,41900.0
2006-11-27 14:30:00,77.92,77.98,77.69,77.7,23400.0,67.5505,67.6025,67.3511,67.3598,23400.0
2006-11-27 15:00:00,77.72,77.78,77.65,77.78,19400.0,67.3771,67.4291,67.3164,67.4291,19400.0
2006-11-27 15:30:00,77.78,77.85,77.61,77.74,171100.0,67.4291,67.4898,67.2818,67.3945,171100.0
2006-11-27 16:00:00,77.75,77.77,77.64,77.72,19700.0,67.4031,67.4205,67.3078,67.3771,19700.0
2006-11-28 09:30:00,77.27,77.62,77.08,77.2,251800.0,66.987,67.2904,66.8223,66.9263,251800.0
2006-11-28 10:00:00,77.27,77.66,77.18,77.51,269500.0,66.987,67.3251,66.909,67.1951,269500.0
2006-11-28 10:30:00,77.5,77.87,77.49,77.69,253900.0,67.1864,67.5072,67.1777,67.3511,253900.0
2006-11-28 11:00:00,77.7,77.78,77.62,77.67,116400.0,67.3598,67.4291,67.2904,67.3338,116400.0
2006-11-28 11:30:00,77.65,77.94,77.65,77.72,119300.0,67.3164,67.5679,67.3164,67.3771,119300.0
2006-11-28 12:00:00,77.73,77.75,77.62,77.73,41900.0,67.3858,67.4031,67.2904,67.3858,41900.0
2006-11-28 12:30:00,77.67,77.67,77.42,77.46,91800.0,67.3338,67.3338,67.1171,67.1517,91800.0
2006-11-28 13:00:00,77.46,77.65,77.31,77.39,91700.0,67.1517,67.3164,67.0217,67.0911,91700.0
2006-11-28 13:30:00,77.4,77.48,77.3,77.35,44700.0,67.0997,67.1691,67.013,67.0564,44700.0
2006-11-28 14:00:00,77.35,77.58,77.29,77.53,62700.0,67.0564,67.2558,67.0044,67.2124,62700.0
2006-11-28 14:30:00,77.57,77.67,77.48,77.5,109500.0,67.2471,67.3338,67.1691,67.1864,109500.0
2006-11-28 15:00:00,77.5,77.82,77.43,77.79,42300.0,67.1864,67.4638,67.1257,67.4378,42300.0
2006-11-28 15:30:00,77.79,77.85,77.73,77.85,93400.0,67.4378,67.4898,67.3858,67.4898,93400.0
2006-11-28 16:00:00,77.85,77.85,77.73,77.73,700.0,67.4898,67.4898,67.3858,67.3858,700.0
2006-11-29 09:30:00,78.15,78.73,78.15,78.62,420700.0,67.7499,68.2527,67.7499,68.1574,420700.0
2006-11-29 10:00:00,78.62,78.95,78.55,78.8,178700.0,68.1574,68.4434,68.0967,68.3134,178700.0
2006-11-29 10:30:00,78.83,78.87,78.62,78.68,288500.0,68.3394,68.3741,68.1574,68.2094,288500.0
2006-11-29 11:00:00,78.71,79.05,78.7,78.94,33100.0,68.2354,68.5301,68.2267,68.4348,33100.0
2006-11-29 11:30:00,78.98,78.99,78.85,78.85,73700.0,68.4695,68.4781,68.3568,68.3568,73700.0
2006-11-29 12:00:00,78.84,78.92,78.8,78.83,130300.0,68.3481,68.4174,68.3134,68.3394,130300.0
2006-11-29 12:30:00,78.84,78.84,78.67,78.69,374200.0,68.3481,68.3481,68.2007,68.218,374200.0
2006-11-29 13:00:00,78.69,78.69,78.41,78.41,223600.0,68.218,68.218,67.9753,67.9753,223600.0
2006-11-29 13:30:00,78.41,78.47,78.17,78.45,322300.0,67.9753,68.0273,67.7672,68.01,322300.0
2006-11-29 14:00:00,78.47,78.56,78.33,78.39,158700.0,68.0273,68.1053,67.906,67.958,158700.0
2006-11-29 14:30:00,78.4,78.78,78.39,78.71,28100.0,67.9666,68.2961,67.958,68.2354,28100.0
2006-11-29 15:00:00,78.76,78.93,78.71,78.81,106300.0,68.2787,68.4261,68.2354,68.3221,106300.0
2006-11-29 15:30:00,78.82,79.0,78.82,78.94,349800.0,68.3307,68.4868,68.3307,68.4348,349800.0
2006-11-29 16:00:00,78.93,78.97,78.93,78.94,1400.0,68.4261,68.4608,68.4261,68.4348,1400.0
2006-11-30 09:30:00,78.9,79.15,78.66,79.12,176300.0,68.4001,68.6168,68.192,68.5908,176300.0
2006-11-30 10:00:00,79.07,79.1,78.38,78.49,212000.0,68.5475,68.5735,67.9493,68.0447,212000.0
2006-11-30 10:30:00,78.55,78.92,78.4,78.79,96800.0,68.0967,68.4174,67.9666,68.3047,96800.0
2006-11-30 11:00:00,78.82,78.91,78.6,78.75,109500.0,68.3307,68.4088,68.14,68.2701,109500.0
2006-11-30 11:30:00,78.74,78.85,78.68,78.81,76200.0,68.2614,68.3568,68.2094,68.3221,76200.0
2006-11-30 12:00:00,78.83,79.02,78.8,79.02,46800.0,68.3394,68.5041,68.3134,68.5041,46800.0
2006-11-30 12:30:00,79.05,79.11,78.98,79.0,51400.0,68.5301,68.5822,68.4695,68.4868,51400.0
2006-11-30 13:00:00,78.99,79.25,78.97,79.25,235200.0,68.4781,68.7035,68.4608,68.7035,235200.0
2006-11-30 13:30:00,79.3,79.31,79.07,79.07,45200.0,68.7469,68.7555,68.5475,68.5475,45200.0
2006-11-30 14:00:00,79.06,79.25,79.04,79.25,53200.0,68.5388,68.7035,68.5215,68.7035,53200.0
2006-11-30 14:30:00,79.22,79.52,79.22,79.47,122500.0,68.6775,68.9376,68.6775,68.8942,122500.0
2006-11-30 15:00:00,79.45,79.48,79.31,79.42,179100.0,68.8769,68.9029,68.7555,68.8509,179100.0
2006-11-30 15:30:00,79.43,79.45,78.91,78.94,99700.0,68.8596,68.8769,68.4088,68.4348,99700.0
2006-11-30 16:00:00,78.94,79.0,78.93,78.94,40100.0,68.4348,68.4868,68.4261,68.4348,40100.0
2006-12-01 09:30:00,78.87,79.23,78.8,78.8,103800.0,68.3741,68.6862,68.3134,68.3134,103800.0
2006-12-01 10:00:00,78.82,78.82,78.1,78.18,768000.0,68.3307,68.3307,67.7066,67.7759,768000.0
2006-12-01 10:30:00,78.16,78.21,77.91,78.21,120200.0,67.7586,67.8019,67.5418,67.8019,120200.0
2006-12-01 11:00:00,78.23,78.32,78.04,78.08,319400.0,67.8193,67.8973,67.6545,67.6892,319400.0
2006-12-01 11:30:00,78.11,78.65,78.03,78.59,117000.0,67.7152,68.1834,67.6459,68.1314,117000.0
2006-12-01 12:00:00,78.6,78.66,78.49,78.5,125200.0,68.14,68.192,68.0447,68.0533,125200.0
2006-12-01 12:30:00,78.51,78.59,78.44,78.45,42700.0,68.062,68.1314,68.0013,68.01,42700.0
2006-12-01 13:00:00,78.42,78.42,78.1,78.1,93000.0,67.984,67.984,67.7066,67.7066,93000.0
2006-12-01 13:30:00,78.09,78.11,77.8,77.95,61200.0,67.6979,67.7152,67.4465,67.5765,61200.0
2006-12-01 14:00:00,78.0,78.22,77.86,77.99,98600.0,67.6199,67.8106,67.4985,67.6112,98600.0
2006-12-01 14:30:00,78.03,78.07,77.8,78.0,100600.0,67.6459,67.6806,67.4465,67.6199,100600.0
2006-12-01 15:00:00,78.0,78.34,77.96,78.23,126100.0,67.6199,67.9146,67.5852,67.8193,126100.0
2006-12-01 15:30:00,78.23,78.75,78.18,78.59,433800.0,67.8193,68.2701,67.7759,68.1314,433800.0
2006-12-01 16:00:00,78.54,78.75,78.54,78.75,6300.0,68.088,68.2701,68.088,68.2701,6300.0
2006-12-04 09:30:00,78.9,79.23,78.8,79.18,83700.0,68.4001,68.6862,68.3134,68.6428,83700.0
2006-12-04 10:00:00,79.16,79.5,79.03,79.42,156000.0,68.6255,68.9203,68.5128,68.8509,156000.0
2006-12-04 10:30:00,79.45,79.7,79.19,79.63,84200.0,68.8769,69.0936,68.6515,69.033,84200.0
2006-12-04 11:00:00,79.21,80.1,79.21,80.05,66500.0,68.6688,69.4404,68.6688,69.3971,66500.0
2006-12-04 11:30:00,80.03,80.05,79.91,79.96,28900.0,69.3797,69.3971,69.2757,69.319,28900.0
2006-12-04 12:00:00,79.93,79.98,79.21,79.78,68500.0,69.293,69.3364,68.6688,69.163,68500.0
2006-12-04 12:30:00,79.79,80.02,79.77,80.02,34800.0,69.1717,69.3711,69.1543,69.3711,34800.0
2006-12-04 13:00:00,80.0,80.19,79.99,80.06,31800.0,69.3537,69.5184,69.345,69.4057,31800.0
2006-12-04 13:30:00,80.05,80.24,80.04,80.12,158500.0,69.3971,69.5618,69.3884,69.4577,158500.0
2006-12-04 14:00:00,80.14,80.15,79.95,80.01,217800.0,69.4751,69.4838,69.3104,69.3624,217800.0
2006-12-04 14:30:00,80.03,80.25,79.97,80.25,77700.0,69.3797,69.5704,69.3277,69.5704,77700.0
2006-12-04 15:00:00,80.27,80.28,79.97,80.0,215600.0,69.5878,69.5965,69.3277,69.3537,215600.0
2006-12-04 15:30:00,80.0,80.23,79.9,80.23,204300.0,69.3537,69.5531,69.267,69.5531,204300.0
2006-12-04 16:00:00,80.19,80.25,80.19,80.23,2000.0,69.5184,69.5704,69.5184,69.5531,2000.0
2006-12-05 09:30:00,80.77,80.77,79.99,80.12,215400.0,70.0212,70.0212,69.345,69.4577,215400.0
2006-12-05 10:00:00,80.13,80.65,80.13,80.45,546800.0,69.4664,69.9172,69.4664,69.7438,546800.0
2006-12-05 10:30:00,80.48,80.51,80.34,80.41,144100.0,69.7698,69.7958,69.6485,69.7092,144100.0
2006-12-05 11:00:00,80.4,80.45,80.26,80.44,132600.0,69.7005,69.7438,69.5791,69.7352,132600.0
2006-12-05 11:30:00,80.45,80.51,80.19,80.21,155400.0,69.7438,69.7958,69.5184,69.5358,155400.0
2006-12-05 12:00:00,80.21,80.25,80.12,80.24,154400.0,69.5358,69.5704,69.4577,69.5618,154400.0
2006-12-05 12:30:00,80.22,80.29,80.02,80.23,83400.0,69.5444,69.6051,69.3711,69.5531,83400.0
2006-12-05 13:00:00,80.25,80.3,80.08,80.18,70100.0,69.5704,69.6138,69.4231,69.5098,70100.0
2006-12-05 13:30:00,80.18,80.29,80.13,80.2,44100.0,69.5098,69.6051,69.4664,69.5271,44100.0
2006-12-05 14:00:00,80.19,80.45,80.18,80.36,59200.0,69.5184,69.7438,69.5098,69.6658,59200.0
2006-12-05 14:30:00,80.39,80.52,80.34,80.37,162400.0,69.6918,69.8045,69.6485,69.6745,162400.0
2006-12-05 15:00:00,80.38,80.39,80.2,80.24,104500.0,69.6831,69.6918,69.5271,69.5618,104500.0
2006-12-05 15:30:00,80.28,80.33,80.16,80.32,290600.0,69.5965,69.6398,69.4924,69.6311,290600.0
2006-12-05 16:00:00,80.31,80.34,80.25,80.34,5700.0,69.6225,69.6485,69.5704,69.6485,5700.0
2006-12-06 09:30:00,80.25,80.25,79.8,79.92,66100.0,69.5704,69.5704,69.1803,69.2844,66100.0
2006-12-06 10:00:00,79.9,80.28,79.75,80.2,144300.0,69.267,69.5965,69.137,69.5271,144300.0
2006-12-06 10:30:00,80.2,80.33,80.09,80.11,227900.0,69.5271,69.6398,69.4317,69.4491,227900.0
2006-12-06 11:00:00,80.11,80.37,80.11,80.36,77900.0,69.4491,69.6745,69.4491,69.6658,77900.0
2006-12-06 11:30:00,80.36,80.36,80.24,80.24,102200.0,69.6658,69.6658,69.5618,69.5618,102200.0
2006-12-06 12:00:00,80.24,80.28,80.15,80.25,402400.0,69.5618,69.5965,69.4838,69.5704,402400.0
2006-12-06 12:30:00,80.26,80.42,80.22,80.37,1153100.0,69.5791,69.7178,69.5444,69.6745,1153100.0
2006-12-06 13:00:00,80.37,80.44,80.31,80.34,169800.0,69.6745,69.7352,69.6225,69.6485,169800.0
2006-12-06 13:30:00,80.37,80.44,80.25,80.33,45800.0,69.6745,69.7352,69.5704,69.6398,45800.0
2006-12-06 14:00:00,80.35,80.45,80.28,80.42,118200.0,69.6571,69.7438,69.5965,69.7178,118200.0
2006-12-06 14:30:00,80.41,80.43,80.3,80.31,249800.0,69.7092,69.7265,69.6138,69.6225,249800.0
2006-12-06 15:00:00,80.27,80.3,80.13,80.2,144800.0,69.5878,69.6138,69.4664,69.5271,144800.0
2006-12-06 15:30:00,80.17,80.24,80.07,80.14,269400.0,69.5011,69.5618,69.4144,69.4751,269400.0
2006-12-06 16:00:00,80.12,80.13,80.06,80.06,7600.0,69.4577,69.4664,69.4057,69.4057,7600.0
2006-12-07 09:30:00,80.16,80.54,80.16,80.44,234800.0,69.4924,69.8219,69.4924,69.7352,234800.0
2006-12-07 10:00:00,80.38,80.41,79.79,79.84,576300.0,69.6831,69.7092,69.1717,69.215,576300.0
2006-12-07 10:30:00,79.85,79.93,79.71,79.78,132900.0,69.2237,69.293,69.1023,69.163,132900.0
2006-12-07 11:00:00,79.78,79.95,79.77,79.9,246900.0,69.163,69.3104,69.1543,69.267,246900.0
2006-12-07 11:30:00,79.9,80.16,79.89,80.12,102700.0,69.267,69.4924,69.2584,69.4577,102700.0
2006-12-07 12:00:00,80.13,80.31,80.09,80.3,61500.0,69.4664,69.6225,69.4317,69.6138,61500.0
2006-12-07 12:30:00,80.31,80.43,80.22,80.24,106800.0,69.6225,69.7265,69.5444,69.5618,106800.0
2006-12-07 13:00:00,80.24,80.44,80.22,80.44,59800.0,69.5618,69.7352,69.5444,69.7352,59800.0
2006-12-07 13:30:00,80.45,80.52,80.37,80.38,39500.0,69.7438,69.8045,69.6745,69.6831,39500.0
2006-12-07 14:00:00,80.36,80.37,79.99,80.06,185100.0,69.6658,69.6745,69.345,69.4057,185100.0
2006-12-07 14:30:00,80.08,80.15,80.03,80.08,63400.0,69.4231,69.4838,69.3797,69.4231,63400.0
2006-12-07 15:00:00,80.1,80.1,79.84,79.96,73100.0,69.4404,69.4404,69.215,69.319,73100.0
2006-12-07 15:30:00,79.96,80.05,79.79,79.83,348600.0,69.319,69.3971,69.1717,69.2063,348600.0
2006-12-07 16:00:00,79.8,79.84,79.76,79.76,2400.0,69.1803,69.215,69.1457,69.1457,2400.0
2006-12-08 09:30:00,79.43,80.03,79.43,79.6,157600.0,68.8596,69.3797,68.8596,69.0069,157600.0
2006-12-08 10:00:00,79.55,79.82,79.19,79.61,239100.0,68.9636,69.1977,68.6515,69.0156,239100.0
2006-12-08 10:30:00,79.68,79.86,79.53,79.76,84800.0,69.0763,69.2323,68.9463,69.1457,84800.0
2006-12-08 11:00:00,79.75,80.29,79.75,80.18,111100.0,69.137,69.6051,69.137,69.5098,111100.0
2006-12-08 11:30:00,80.23,80.41,80.13,80.13,145400.0,69.5531,69.7092,69.4664,69.4664,145400.0
2006-12-08 12:00:00,80.16,80.26,80.05,80.16,147300.0,69.4924,69.5791,69.3971,69.4924,147300.0
2006-12-08 12:30:00,80.19,80.19,79.96,80.08,81900.0,69.5184,69.5184,69.319,69.4231,81900.0
2006-12-08 13:00:00,80.06,80.17,80.01,80.08,90500.0,69.4057,69.5011,69.3624,69.4231,90500.0
2006-12-08 13:30:00,80.09,80.09,79.87,79.96,104700.0,69.4317,69.4317,69.241,69.319,104700.0
2006-12-08 14:00:00,79.93,80.13,79.93,79.99,49900.0,69.293,69.4664,69.293,69.345,49900.0
2006-12-08 14:30:00,80.05,80.18,79.92,80.16,75600.0,69.3971,69.5098,69.2844,69.4924,75600.0
2006-12-08 15:00:00,80.16,80.19,80.03,80.09,182900.0,69.4924,69.5184,69.3797,69.4317,182900.0
2006-12-08 15:30:00,80.06,80.06,79.93,79.96,142300.0,69.4057,69.4057,69.293,69.319,142300.0
2006-12-08 16:00:00,79.97,80.0,79.92,79.92,10300.0,69.3277,69.3537,69.2844,69.2844,10300.0
2006-12-11 09:30:00,80.09,80.09,79.56,79.93,201200.0,69.4317,69.4317,68.9723,69.293,201200.0
2006-12-11 10:00:00,80.04,80.27,79.92,80.16,89300.0,69.3884,69.5878,69.2844,69.4924,89300.0
2006-12-11 10:30:00,80.2,80.24,80.02,80.02,309300.0,69.5271,69.5618,69.3711,69.3711,309300.0
2006-12-11 11:00:00,80.06,80.2,80.05,80.12,29200.0,69.4057,69.5271,69.3971,69.4577,29200.0
2006-12-11 11:30:00,80.13,80.17,80.03,80.1,86000.0,69.4664,69.5011,69.3797,69.4404,86000.0
2006-12-11 12:00:00,80.11,80.11,79.9,79.96,91600.0,69.4491,69.4491,69.267,69.319,91600.0
2006-12-11 12:30:00,79.96,80.04,79.92,80.01,98600.0,69.319,69.3884,69.2844,69.3624,98600.0
2006-12-11 13:00:00,80.02,80.17,80.0,80.12,84800.0,69.3711,69.5011,69.3537,69.4577,84800.0
2006-12-11 13:30:00,80.11,80.21,80.06,80.14,55200.0,69.4491,69.5358,69.4057,69.4751,55200.0
2006-12-11 14:00:00,80.13,80.13,80.06,80.08,39500.0,69.4664,69.4664,69.4057,69.4231,39500.0
2006-12-11 14:30:00,80.09,80.15,80.01,80.03,180800.0,69.4317,69.4838,69.3624,69.3797,180800.0
2006-12-11 15:00:00,79.99,80.09,79.94,79.96,47400.0,69.345,69.4317,69.3017,69.319,47400.0
2006-12-11 15:30:00,79.88,79.97,79.83,79.94,144400.0,69.2497,69.3277,69.2063,69.3017,144400.0
2006-12-11 16:00:00,79.99,80.08,79.99,80.08,8600.0,69.345,69.4231,69.345,69.4231,8600.0
2006-12-12 09:30:00,80.25,80.25,79.77,79.85,76700.0,69.5704,69.5704,69.1543,69.2237,76700.0
2006-12-12 10:00:00,79.86,79.86,79.55,79.62,81600.0,69.2323,69.2323,68.9636,69.0243,81600.0
2006-12-12 10:30:00,79.6,79.76,79.58,79.63,335100.0,69.0069,69.1457,68.9896,69.033,335100.0
2006-12-12 11:00:00,79.61,79.67,79.57,79.64,56300.0,69.0156,69.0676,68.9809,69.0416,56300.0
2006-12-12 11:30:00,79.67,79.67,79.3,79.39,72200.0,69.0676,69.0676,68.7469,68.8249,72200.0
2006-12-12 12:00:00,79.39,79.41,78.9,78.97,102200.0,68.8249,68.8422,68.4001,68.4608,102200.0
2006-12-12 12:30:00,78.94,79.1,78.94,79.07,102300.0,68.4348,68.5735,68.4348,68.5475,102300.0
2006-12-12 13:00:00,79.05,79.08,78.99,79.02,16300.0,68.5301,68.5561,68.4781,68.5041,16300.0
2006-12-12 13:30:00,79.04,79.13,78.98,79.01,83800.0,68.5215,68.5995,68.4695,68.4955,83800.0
2006-12-12 14:00:00,79.01,79.56,78.8,79.33,312700.0,68.4955,68.9723,68.3134,68.7729,312700.0
2006-12-12 14:30:00,79.31,79.39,78.95,79.22,82500.0,68.7555,68.8249,68.4434,68.6775,82500.0
2006-12-12 15:00:00,79.19,79.37,79.12,79.15,32600.0,68.6515,68.8076,68.5908,68.6168,32600.0
2006-12-12 15:30:00,79.17,79.29,79.1,79.27,40200.0,68.6342,68.7382,68.5735,68.7209,40200.0
2006-12-12 16:00:00,79.32,79.32,79.32,79.32,100.0,68.7642,68.7642,68.7642,68.7642,100.0
2006-12-13 09:30:00,79.45,79.81,79.45,79.62,175600.0,68.8769,69.189,68.8769,69.0243,175600.0
2006-12-13 10:00:00,79.61,79.66,79.33,79.45,158600.0,69.0156,69.059,68.7729,68.8769,158600.0
2006-12-13 10:30:00,79.44,79.44,79.08,79.27,215900.0,68.8682,68.8682,68.5561,68.7209,215900.0
2006-12-13 11:00:00,79.28,79.4,79.23,79.4,42400.0,68.7295,68.8336,68.6862,68.8336,42400.0
2006-12-13 11:30:00,79.39,79.42,79.32,79.4,15400.0,68.8249,68.8509,68.7642,68.8336,15400.0
2006-12-13 12:00:00,79.41,79.42,79.17,79.25,32300.0,68.8422,68.8509,68.6342,68.7035,32300.0
2006-12-13 12:30:00,79.24,79.27,79.1,79.22,19100.0,68.6949,68.7209,68.5735,68.6775,19100.0
2006-12-13 13:00:00,79.21,79.31,79.16,79.24,177400.0,68.6688,68.7555,68.6255,68.6949,177400.0
2006-12-13 13:30:00,79.24,79.24,78.91,79.19,143100.0,68.6949,68.6949,68.4088,68.6515,143100.0
2006-12-13 14:00:00,79.21,79.26,79.12,79.16,53400.0,68.6688,68.7122,68.5908,68.6255,53400.0
2006-12-13 14:30:00,79.14,79.21,79.05,79.16,73500.0,68.6082,68.6688,68.5301,68.6255,73500.0
2006-12-13 15:00:00,79.15,79.26,79.07,79.16,117800.0,68.6168,68.7122,68.5475,68.6255,117800.0
2006-12-13 15:30:00,79.14,79.29,79.12,79.29,242500.0,68.6082,68.7382,68.5908,68.7382,242500.0
2006-12-13 16:00:00,79.3,79.39,79.27,79.39,39800.0,68.7469,68.8249,68.7209,68.8249,39800.0
2006-12-14 09:30:00,79.37,80.17,79.35,80.05,217600.0,68.8076,69.5011,68.7902,69.3971,217600.0
2006-12-14 10:00:00,80.08,80.36,80.01,80.1,284300.0,69.4231,69.6658,69.3624,69.4404,284300.0
2006-12-14 10:30:00,80.09,80.17,79.94,79.99,105000.0,69.4317,69.5011,69.3017,69.345,105000.0
2006-12-14 11:00:00,79.98,80.07,79.95,79.96,60300.0,69.3364,69.4144,69.3104,69.319,60300.0
2006-12-14 11:30:00,79.97,79.97,79.85,79.86,23500.0,69.3277,69.3277,69.2237,69.2323,23500.0
2006-12-14 12:00:00,79.87,79.92,79.79,79.88,25700.0,69.241,69.2844,69.1717,69.2497,25700.0
2006-12-14 12:30:00,79.87,79.98,79.86,79.9,31600.0,69.241,69.3364,69.2323,69.267,31600.0
2006-12-14 13:00:00,79.91,79.99,79.87,79.97,18800.0,69.2757,69.345,69.241,69.3277,18800.0
2006-12-14 13:30:00,79.98,80.02,79.9,79.93,26100.0,69.3364,69.3711,69.267,69.293,26100.0
2006-12-14 14:00:00,79.91,79.94,79.85,79.87,43300.0,69.2757,69.3017,69.2237,69.241,43300.0
2006-12-14 14:30:00,79.87,80.02,79.85,79.95,122500.0,69.241,69.3711,69.2237,69.3104,122500.0
2006-12-14 15:00:00,79.98,79.98,79.84,79.93,99000.0,69.3364,69.3364,69.215,69.293,99000.0
2006-12-14 15:30:00,79.94,80.01,79.71,79.8,161500.0,69.3017,69.3624,69.1023,69.1803,161500.0
2006-12-14 16:00:00,79.81,79.84,79.76,79.84,800.0,69.189,69.215,69.1457,69.215,800.0
2006-12-15 09:30:00,80.3,80.3,79.78,80.06,211300.0,69.6138,69.6138,69.163,69.4057,211300.0
2006-12-15 10:00:00,80.06,80.06,79.92,80.0,131700.0,69.4057,69.4057,69.2844,69.3537,131700.0
2006-12-15 10:30:00,80.02,80.14,79.96,80.07,129600.0,69.3711,69.4751,69.319,69.4144,129600.0
2006-12-15 11:00:00,80.07,80.18,79.95,79.95,101400.0,69.4144,69.5098,69.3104,69.3104,101400.0
2006-12-15 11:30:00,79.96,80.06,79.94,80.02,88000.0,69.319,69.4057,69.3017,69.3711,88000.0
2006-12-15 12:00:00,80.01,80.01,79.81,79.81,63700.0,69.3624,69.3624,69.189,69.189,63700.0
2006-12-15 12:30:00,79.81,79.92,79.74,79.81,47900.0,69.189,69.2844,69.1283,69.189,47900.0
2006-12-15 13:00:00,79.78,79.83,79.62,79.7,84400.0,69.163,69.2063,69.0243,69.0936,84400.0
2006-12-15 13:30:00,79.68,79.68,79.5,79.64,104300.0,69.0763,69.0763,68.9203,69.0416,104300.0
2006-12-15 14:00:00,79.64,79.67,79.55,79.64,61200.0,69.0416,69.0676,68.9636,69.0416,61200.0
2006-12-15 14:30:00,79.62,79.66,79.57,79.66,76800.0,69.0243,69.059,68.9809,69.059,76800.0
2006-12-15 15:00:00,79.64,79.65,79.54,79.57,85500.0,69.0416,69.0503,68.9549,68.9809,85500.0
2006-12-15 15:30:00,79.59,79.6,79.49,79.55,192600.0,68.9983,69.0069,68.9116,68.9636,192600.0
2006-12-15 16:00:00,79.43,79.53,79.43,79.53,30100.0,68.8596,68.9463,68.8596,68.9463,30100.0
2006-12-18 09:30:00,80.0,80.0,79.51,79.79,207300.0,69.3537,69.3537,68.9289,69.1717,207300.0
2006-12-18 10:00:00,79.82,79.87,79.64,79.64,191000.0,69.1977,69.241,69.0416,69.0416,191000.0
2006-12-18 10:30:00,79.65,79.71,79.54,79.59,327800.0,69.0503,69.1023,68.9549,68.9983,327800.0
2006-12-18 11:00:00,79.59,79.62,79.36,79.46,117600.0,68.9983,69.0243,68.7989,68.8856,117600.0
2006-12-18 11:30:00,79.46,79.52,79.18,79.18,61300.0,68.8856,68.9376,68.6428,68.6428,61300.0
2006-12-18 12:00:00,79.17,79.17,78.77,78.91,110500.0,68.6342,68.6342,68.2874,68.4088,110500.0
2006-12-18 12:30:00,78.9,78.93,78.83,78.83,169700.0,68.4001,68.4261,68.3394,68.3394,169700.0
2006-12-18 13:00:00,78.75,78.86,78.7,78.79,103900.0,68.2701,68.3654,68.2267,68.3047,103900.0
2006-12-18 13:30:00,78.78,78.94,78.78,78.87,193000.0,68.2961,68.4348,68.2961,68.3741,193000.0
2006-12-18 14:00:00,78.86,78.91,78.68,78.73,88400.0,68.3654,68.4088,68.2094,68.2527,88400.0
2006-12-18 14:30:00,78.71,78.73,78.44,78.52,172500.0,68.2354,68.2527,68.0013,68.0707,172500.0
2006-12-18 15:00:00,78.51,78.51,78.25,78.31,236600.0,68.062,68.062,67.8366,67.8886,236600.0
2006-12-18 15:30:00,78.31,78.42,78.29,78.39,317100.0,67.8886,67.984,67.8713,67.958,317100.0
2006-12-18 16:00:00,78.39,78.47,78.39,78.47,1400.0,67.958,68.0273,67.958,68.0273,1400.0
2006-12-19 09:30:00,77.86,78.0,77.61,77.81,497300.0,67.4985,67.6199,67.2818,67.4552,497300.0
2006-12-19 10:00:00,77.84,78.21,77.8,78.16,309500.0,67.4812,67.8019,67.4465,67.7586,309500.0
2006-12-19 10:30:00,78.15,78.26,77.96,78.23,122800.0,67.7499,67.8453,67.5852,67.8193,122800.0
2006-12-19 11:00:00,78.22,78.35,78.0,78.0,60700.0,67.8106,67.9233,67.6199,67.6199,60700.0
2006-12-19 11:30:00,78.0,78.09,77.9,77.93,20300.0,67.6199,67.6979,67.5332,67.5592,20300.0
2006-12-19 12:00:00,77.92,78.04,77.86,77.96,69100.0,67.5505,67.6545,67.4985,67.5852,69100.0
2006-12-19 12:30:00,77.98,78.08,77.96,78.04,61300.0,67.6025,67.6892,67.5852,67.6545,61300.0
2006-12-19 13:00:00,78.04,78.06,77.96,78.0,21500.0,67.6545,67.6719,67.5852,67.6199,21500.0
2006-12-19 13:30:00,78.0,78.15,77.97,78.12,240400.0,67.6199,67.7499,67.5939,67.7239,240400.0
2006-12-19 14:00:00,78.13,78.43,78.12,78.17,233500.0,67.7326,67.9926,67.7239,67.7672,233500.0
2006-12-19 14:30:00,78.17,78.46,78.12,78.37,271500.0,67.7672,68.0187,67.7239,67.9406,271500.0
2006-12-19 15:00:00,78.37,78.66,78.37,78.49,258500.0,67.9406,68.192,67.9406,68.0447,258500.0
2006-12-19 15:30:00,78.47,78.49,78.13,78.45,304100.0,68.0273,68.0447,67.7326,68.01,304100.0
2006-12-19 16:00:00,78.46,78.49,78.46,78.49,1200.0,68.0187,68.0447,68.0187,68.0447,1200.0
2006-12-20 09:30:00,78.3,78.88,78.3,78.88,460200.0,67.9442,68.4475,67.9442,68.4475,460200.0
2006-12-20 10:00:00,78.88,79.03,78.84,78.9,228400.0,68.4475,68.5777,68.4128,68.4649,228400.0
2006-12-20 10:30:00,78.9,79.07,78.87,79.03,158200.0,68.4649,68.6124,68.4389,68.5777,158200.0
2006-12-20 11:00:00,79.03,79.07,78.94,78.97,118500.0,68.5777,68.6124,68.4996,68.5256,118500.0
2006-12-20 11:30:00,78.97,79.0,78.91,78.98,46900.0,68.5256,68.5517,68.4736,68.5343,46900.0
2006-12-20 12:00:00,78.96,78.99,78.94,78.95,55700.0,68.517,68.543,68.4996,68.5083,55700.0
2006-12-20 12:30:00,78.98,79.0,78.85,78.87,78000.0,68.5343,68.5517,68.4215,68.4389,78000.0
2006-12-20 13:00:00,78.87,78.92,78.68,78.72,146000.0,68.4389,68.4822,68.274,68.3087,146000.0
2006-12-20 13:30:00,78.71,78.71,78.51,78.58,442600.0,68.3,68.3,68.1265,68.1872,442600.0
2006-12-20 14:00:00,78.58,78.74,78.57,78.72,121400.0,68.1872,68.3261,68.1785,68.3087,121400.0
2006-12-20 14:30:00,78.71,78.76,78.61,78.66,120200.0,68.3,68.3434,68.2132,68.2566,120200.0
2006-12-20 15:00:00,78.66,78.73,78.63,78.67,86900.0,68.2566,68.3174,68.2306,68.2653,86900.0
2006-12-20 15:30:00,78.69,78.69,78.6,78.66,1594600.0,68.2827,68.2827,68.2046,68.2566,1594600.0
2006-12-20 16:00:00,78.65,78.78,78.65,78.7,149000.0,68.248,68.3608,68.248,68.2913,149000.0
2006-12-21 09:30:00,79.09,79.17,78.71,78.96,137900.0,68.6298,68.6992,68.3,68.517,137900.0
2006-12-21 10:00:00,78.93,79.06,78.87,78.94,46700.0,68.4909,68.6037,68.4389,68.4996,46700.0
2006-12-21 10:30:00,78.93,79.09,78.92,78.94,59600.0,68.4909,68.6298,68.4822,68.4996,59600.0
2006-12-21 11:00:00,78.95,79.07,78.94,78.99,45200.0,68.5083,68.6124,68.4996,68.543,45200.0
2006-12-21 11:30:00,78.98,79.05,78.94,78.99,55000.0,68.5343,68.5951,68.4996,68.543,55000.0
2006-12-21 12:00:00,78.98,78.98,78.68,78.73,132800.0,68.5343,68.5343,68.274,68.3174,132800.0
2006-12-21 12:30:00,78.71,78.71,78.34,78.44,126500.0,68.3,68.3,67.979,68.0657,126500.0
2006-12-21 13:00:00,78.41,78.41,78.2,78.33,44900.0,68.0397,68.0397,67.8575,67.9703,44900.0
2006-12-21 13:30:00,78.33,78.33,78.12,78.16,36500.0,67.9703,67.9703,67.7881,67.8228,36500.0
2006-12-21 14:00:00,78.15,78.33,78.05,78.29,267100.0,67.8141,67.9703,67.7273,67.9356,267100.0
2006-12-21 14:30:00,78.28,78.36,78.16,78.25,111300.0,67.9269,67.9963,67.8228,67.9009,111300.0
2006-12-21 15:00:00,78.25,78.4,78.21,78.36,108300.0,67.9009,68.031,67.8661,67.9963,108300.0
2006-12-21 15:30:00,78.35,78.45,78.29,78.39,244700.0,67.9876,68.0744,67.9356,68.0223,244700.0
2006-12-21 16:00:00,78.4,78.41,78.37,78.39,19400.0,68.031,68.0397,68.005,68.0223,19400.0
2006-12-22 09:30:00,78.2,78.36,77.82,78.14,188500.0,67.8575,67.9963,67.5277,67.8054,188500.0
2006-12-22 10:00:00,78.17,78.47,78.03,78.45,166400.0,67.8314,68.0918,67.71,68.0744,166400.0
2006-12-22 10:30:00,78.48,78.48,78.24,78.24,163500.0,68.1004,68.1004,67.8922,67.8922,163500.0
2006-12-22 11:00:00,78.24,78.29,78.09,78.12,52600.0,67.8922,67.9356,67.762,67.7881,52600.0
2006-12-22 11:30:00,78.14,78.22,78.09,78.09,33500.0,67.8054,67.8748,67.762,67.762,33500.0
2006-12-22 12:00:00,78.06,78.12,77.99,78.09,132600.0,67.736,67.7881,67.6752,67.762,132600.0
2006-12-22 12:30:00,78.05,78.22,78.05,78.11,35800.0,67.7273,67.8748,67.7273,67.7794,35800.0
2006-12-22 13:00:00,78.1,78.14,78.04,78.05,30800.0,67.7707,67.8054,67.7186,67.7273,30800.0
2006-12-22 13:30:00,78.07,78.23,78.02,78.2,28400.0,67.7447,67.8835,67.7013,67.8575,28400.0
2006-12-22 14:00:00,78.21,78.21,78.12,78.14,58200.0,67.8661,67.8661,67.7881,67.8054,58200.0
2006-12-22 14:30:00,78.09,78.19,78.08,78.18,27700.0,67.762,67.8488,67.7533,67.8401,27700.0
2006-12-22 15:00:00,78.16,78.24,78.11,78.19,46500.0,67.8228,67.8922,67.7794,67.8488,46500.0
2006-12-22 15:30:00,78.18,78.28,78.12,78.12,83700.0,67.8401,67.9269,67.7881,67.7881,83700.0
2006-12-22 16:00:00,78.13,78.13,78.05,78.05,28000.0,67.7967,67.7967,67.7273,67.7273,28000.0
2006-12-26 09:30:00,77.85,78.81,77.85,78.7,105900.0,67.5538,68.3868,67.5538,68.2913,105900.0
2006-12-26 10:00:00,78.67,78.74,78.59,78.63,58000.0,68.2653,68.3261,68.1959,68.2306,58000.0
2006-12-26 10:30:00,78.63,78.63,78.45,78.46,224200.0,68.2306,68.2306,68.0744,68.0831,224200.0
2006-12-26 11:00:00,78.46,78.61,78.45,78.6,122600.0,68.0831,68.2132,68.0744,68.2046,122600.0
2006-12-26 11:30:00,78.59,78.6,78.52,78.53,11700.0,68.1959,68.2046,68.1351,68.1438,11700.0
2006-12-26 12:00:00,78.53,78.55,78.49,78.5,10800.0,68.1438,68.1612,68.1091,68.1178,10800.0
2006-12-26 12:30:00,78.5,78.52,78.44,78.49,20400.0,68.1178,68.1351,68.0657,68.1091,20400.0
2006-12-26 13:00:00,78.49,78.53,78.48,78.51,6500.0,68.1091,68.1438,68.1004,68.1265,6500.0
2006-12-26 13:30:00,78.54,78.68,78.52,78.65,20600.0,68.1525,68.274,68.1351,68.248,20600.0
2006-12-26 14:00:00,78.65,78.65,78.6,78.63,11800.0,68.248,68.248,68.2046,68.2306,11800.0
2006-12-26 14:30:00,78.63,78.64,78.56,78.58,24700.0,68.2306,68.2393,68.1699,68.1872,24700.0
2006-12-26 15:00:00,78.57,78.65,78.55,78.63,22000.0,68.1785,68.248,68.1612,68.2306,22000.0
2006-12-26 15:30:00,78.63,78.83,78.61,78.81,55400.0,68.2306,68.4041,68.2132,68.3868,55400.0
2006-12-26 16:00:00,78.81,78.81,78.81,78.81,0.0,68.3868,68.3868,68.3868,68.3868,0.0
2006-12-27 09:30:00,79.14,79.55,79.04,79.39,142500.0,68.6731,69.0289,68.5864,68.8901,142500.0
2006-12-27 10:00:00,79.4,79.55,79.24,79.36,119200.0,68.8988,69.0289,68.7599,68.8641,119200.0
2006-12-27 10:30:00,79.34,79.45,79.17,79.45,71600.0,68.8467,68.9421,68.6992,68.9421,71600.0
2006-12-27 11:00:00,79.44,79.55,79.42,79.49,45900.0,68.9335,69.0289,68.9161,68.9769,45900.0
2006-12-27 11:30:00,79.47,79.54,79.4,79.45,46700.0,68.9595,69.0202,68.8988,68.9421,46700.0
2006-12-27 12:00:00,79.47,79.47,79.4,79.43,94100.0,68.9595,68.9595,68.8988,68.9248,94100.0
2006-12-27 12:30:00,79.44,79.52,79.42,79.45,27900.0,68.9335,69.0029,68.9161,68.9421,27900.0
2006-12-27 13:00:00,79.46,79.49,79.4,79.43,25700.0,68.9508,68.9769,68.8988,68.9248,25700.0
2006-12-27 13:30:00,79.43,79.47,79.39,79.47,22100.0,68.9248,68.9595,68.8901,68.9595,22100.0
2006-12-27 14:00:00,79.48,79.67,79.46,79.58,56900.0,68.9682,69.1331,68.9508,69.055,56900.0
2006-12-27 14:30:00,79.6,79.68,79.58,79.66,55100.0,69.0723,69.1417,69.055,69.1244,55100.0
2006-12-27 15:00:00,79.66,79.71,79.61,79.63,90600.0,69.1244,69.1678,69.081,69.0983,90600.0
2006-12-27 15:30:00,79.61,79.77,79.56,79.76,89600.0,69.081,69.2198,69.0376,69.2111,89600.0
2006-12-27 16:00:00,79.59,79.59,79.59,79.59,62500.0,69.0636,69.0636,69.0636,69.0636,62500.0
2006-12-28 09:30:00,79.78,79.88,79.41,79.53,222700.0,69.2285,69.3153,68.9074,69.0116,222700.0
2006-12-28 10:00:00,79.54,79.78,79.41,79.45,100700.0,69.0202,69.2285,68.9074,68.9421,100700.0
2006-12-28 10:30:00,79.46,79.52,79.36,79.39,48600.0,68.9508,69.0029,68.8641,68.8901,48600.0
2006-12-28 11:00:00,79.39,79.45,79.24,79.42,56900.0,68.8901,68.9421,68.7599,68.9161,56900.0
2006-12-28 11:30:00,79.43,79.49,79.4,79.4,22900.0,68.9248,68.9769,68.8988,68.8988,22900.0
2006-12-28 12:00:00,79.4,79.52,79.37,79.5,41000.0,68.8988,69.0029,68.8727,68.9855,41000.0
2006-12-28 12:30:00,79.51,79.53,79.45,79.46,44700.0,68.9942,69.0116,68.9421,68.9508,44700.0
2006-12-28 13:00:00,79.45,79.49,79.34,79.41,59900.0,68.9421,68.9769,68.8467,68.9074,59900.0
2006-12-28 13:30:00,79.41,79.52,79.41,79.48,31200.0,68.9074,69.0029,68.9074,68.9682,31200.0
2006-12-28 14:00:00,79.46,79.7,79.46,79.64,75500.0,68.9508,69.1591,68.9508,69.107,75500.0
2006-12-28 14:30:00,79.64,79.67,79.61,79.64,81500.0,69.107,69.1331,69.081,69.107,81500.0
2006-12-28 15:00:00,79.64,79.7,79.53,79.54,63100.0,69.107,69.1591,69.0116,69.0202,63100.0
2006-12-28 15:30:00,79.53,79.58,79.37,79.37,131600.0,69.0116,69.055,68.8727,68.8727,131600.0
2006-12-28 16:00:00,79.42,79.47,79.39,79.47,1000.0,68.9161,68.9595,68.8901,68.9595,1000.0
2006-12-29 09:30:00,79.24,79.57,79.24,79.51,332600.0,68.7599,69.0463,68.7599,68.9942,332600.0
2006-12-29 10:00:00,79.52,79.61,79.46,79.52,110200.0,69.0029,69.081,68.9508,69.0029,110200.0
2006-12-29 10:30:00,79.52,79.6,79.3,79.37,181200.0,69.0029,69.0723,68.812,68.8727,181200.0
2006-12-29 11:00:00,79.36,79.53,79.3,79.31,161500.0,68.8641,69.0116,68.812,68.8207,161500.0
2006-12-29 11:30:00,79.33,79.4,79.31,79.34,32700.0,68.838,68.8988,68.8207,68.8467,32700.0
2006-12-29 12:00:00,79.35,79.36,79.31,79.31,15300.0,68.8554,68.8641,68.8207,68.8207,15300.0
2006-12-29 12:30:00,79.31,79.32,79.16,79.18,81600.0,68.8207,68.8293,68.6905,68.7079,81600.0
2006-12-29 13:00:00,79.18,79.28,79.16,79.16,33700.0,68.7079,68.7946,68.6905,68.6905,33700.0
2006-12-29 13:30:00,79.16,79.16,79.05,79.12,96200.0,68.6905,68.6905,68.5951,68.6558,96200.0
2006-12-29 14:00:00,79.1,79.1,78.84,78.84,98100.0,68.6384,68.6384,68.4128,68.4128,98100.0
2006-12-29 14:30:00,78.84,78.86,78.74,78.8,239600.0,68.4128,68.4302,68.3261,68.3781,239600.0
2006-12-29 15:00:00,78.81,78.86,78.66,78.66,205200.0,68.3868,68.4302,68.2566,68.2566,205200.0
2006-12-29 15:30:00,78.66,78.93,78.58,78.62,568700.0,68.2566,68.4909,68.1872,68.2219,568700.0
2006-12-29 16:00:00,78.65,78.78,78.58,78.58,48200.0,68.248,68.3608,68.1872,68.1872,48200.0
2007-01-03 09:30:00,79.57,79.58,77.13,79.18,592500.0,69.0463,69.055,66.929,68.7079,592500.0
2007-01-03 10:00:00,79.16,79.7,79.12,79.56,425600.0,68.6905,69.1591,68.6558,69.0376,425600.0
2007-01-03 10:30:00,79.58,79.62,79.38,79.44,240500.0,69.055,69.0897,68.8814,68.9335,240500.0
2007-01-03 11:00:00,79.43,79.49,79.34,79.39,90800.0,68.9248,68.9769,68.8467,68.8901,90800.0
2007-01-03 11:30:00,79.39,79.53,79.39,79.39,75300.0,68.8901,69.0116,68.8901,68.8901,75300.0
2007-01-03 12:00:00,79.38,79.43,79.22,79.29,176400.0,68.8814,68.9248,68.7426,68.8033,176400.0
2007-01-03 12:30:00,79.27,79.42,79.25,79.34,71700.0,68.786,68.9161,68.7686,68.8467,71700.0
2007-01-03 13:00:00,79.32,79.36,79.16,79.22,118800.0,68.8293,68.8641,68.6905,68.7426,118800.0
2007-01-03 13:30:00,79.2,79.2,78.9,78.96,174700.0,68.7252,68.7252,68.4649,68.517,174700.0
2007-01-03 14:00:00,78.93,79.0,78.16,78.39,471400.0,68.4909,68.5517,67.8228,68.0223,471400.0
2007-01-03 14:30:00,78.42,78.42,77.71,77.77,192800.0,68.0484,68.0484,67.4323,67.4843,192800.0
2007-01-03 15:00:00,77.76,78.09,77.73,78.08,245000.0,67.4757,67.762,67.4496,67.7533,245000.0
2007-01-03 15:30:00,78.08,78.69,78.08,78.69,505400.0,67.7533,68.2827,67.7533,68.2827,505400.0
2007-01-03 16:00:00,78.62,78.77,78.62,78.77,72200.0,68.2219,68.3521,68.2219,68.3521,72200.0
2007-01-04 09:30:00,78.4,78.65,77.98,78.25,180100.0,68.031,68.248,67.6666,67.9009,180100.0
2007-01-04 10:00:00,78.24,78.33,77.8,77.97,361100.0,67.8922,67.9703,67.5104,67.6579,361100.0
2007-01-04 10:30:00,77.97,78.55,77.97,78.47,163500.0,67.6579,68.1612,67.6579,68.0918,163500.0
2007-01-04 11:00:00,78.49,78.7,78.47,78.52,361000.0,68.1091,68.2913,68.0918,68.1351,361000.0
2007-01-04 11:30:00,78.51,78.71,78.4,78.57,156500.0,68.1265,68.3,68.031,68.1785,156500.0
2007-01-04 12:00:00,78.56,78.62,78.34,78.35,89100.0,68.1699,68.2219,67.979,67.9876,89100.0
2007-01-04 12:30:00,78.33,78.46,78.32,78.44,51000.0,67.9703,68.0831,67.9616,68.0657,51000.0
2007-01-04 13:00:00,78.5,78.57,78.41,78.53,36900.0,68.1178,68.1785,68.0397,68.1438,36900.0
2007-01-04 13:30:00,78.51,78.59,78.23,78.4,102100.0,68.1265,68.1959,67.8835,68.031,102100.0
2007-01-04 14:00:00,78.43,78.58,78.39,78.53,316800.0,68.0571,68.1872,68.0223,68.1438,316800.0
2007-01-04 14:30:00,78.53,78.97,78.51,78.96,138400.0,68.1438,68.5256,68.1265,68.517,138400.0
2007-01-04 15:00:00,78.95,79.06,78.9,78.97,638100.0,68.5083,68.6037,68.4649,68.5256,638100.0
2007-01-04 15:30:00,78.98,79.21,78.96,78.96,217100.0,68.5343,68.7339,68.517,68.517,217100.0
2007-01-04 16:00:00,78.9,78.95,78.88,78.88,6800.0,68.4649,68.5083,68.4475,68.4475,6800.0
2007-01-05 09:30:00,78.3,78.49,78.05,78.11,199500.0,67.9442,68.1091,67.7273,67.7794,199500.0
2007-01-05 10:00:00,78.11,78.4,78.09,78.29,158500.0,67.7794,68.031,67.762,67.9356,158500.0
2007-01-05 10:30:00,78.31,78.33,78.03,78.03,161800.0,67.9529,67.9703,67.71,67.71,161800.0
2007-01-05 11:00:00,78.02,78.13,77.44,77.48,331500.0,67.7013,67.7967,67.198,67.2327,331500.0
2007-01-05 11:30:00,77.45,77.69,77.43,77.66,211400.0,67.2067,67.4149,67.1893,67.3889,211400.0
2007-01-05 12:00:00,77.68,77.87,77.68,77.81,87800.0,67.4062,67.5711,67.4062,67.5191,87800.0
2007-01-05 12:30:00,77.82,77.96,77.77,77.82,92000.0,67.5277,67.6492,67.4843,67.5277,92000.0
2007-01-05 13:00:00,77.83,77.95,77.67,77.91,137600.0,67.5364,67.6405,67.3976,67.6058,137600.0
2007-01-05 13:30:00,77.9,77.9,77.78,77.82,49200.0,67.5971,67.5971,67.493,67.5277,49200.0
2007-01-05 14:00:00,77.85,77.92,77.68,77.76,71100.0,67.5538,67.6145,67.4062,67.4757,71100.0
2007-01-05 14:30:00,77.76,77.84,77.67,77.67,82500.0,67.4757,67.5451,67.3976,67.3976,82500.0
2007-01-05 15:00:00,77.64,77.78,77.53,77.77,188300.0,67.3715,67.493,67.2761,67.4843,188300.0
2007-01-05 15:30:00,77.76,77.85,77.67,77.74,361500.0,67.4757,67.5538,67.3976,67.4583,361500.0
2007-01-05 16:00:00,77.75,77.77,77.56,77.56,28700.0,67.467,67.4843,67.3021,67.3021,28700.0
2007-01-08 09:30:00,77.79,77.79,77.33,77.41,921700.0,67.5017,67.5017,67.1025,67.172,921700.0
2007-01-08 10:00:00,77.37,77.54,77.07,77.16,445200.0,67.1372,67.2848,66.8769,66.955,445200.0
2007-01-08 10:30:00,77.18,77.66,77.17,77.39,328000.0,66.9724,67.3889,66.9637,67.1546,328000.0
2007-01-08 11:00:00,77.37,77.85,77.37,77.74,279600.0,67.1372,67.5538,67.1372,67.4583,279600.0
2007-01-08 11:30:00,77.75,77.82,77.63,77.79,144600.0,67.467,67.5277,67.3629,67.5017,144600.0
2007-01-08 12:00:00,77.79,77.82,77.58,77.62,53300.0,67.5017,67.5277,67.3195,67.3542,53300.0
2007-01-08 12:30:00,77.6,77.7,77.54,77.68,117100.0,67.3368,67.4236,67.2848,67.4062,117100.0
2007-01-08 13:00:00,77.68,77.68,77.58,77.64,61000.0,67.4062,67.4062,67.3195,67.3715,61000.0
2007-01-08 13:30:00,77.64,78.0,77.64,77.94,87500.0,67.3715,67.6839,67.3715,67.6319,87500.0
2007-01-08 14:00:00,77.96,78.11,77.92,78.04,104400.0,67.6492,67.7794,67.6145,67.7186,104400.0
2007-01-08 14:30:00,78.04,78.08,77.88,77.92,190000.0,67.7186,67.7533,67.5798,67.6145,190000.0
2007-01-08 15:00:00,77.89,78.14,77.89,77.98,175200.0,67.5885,67.8054,67.5885,67.6666,175200.0
2007-01-08 15:30:00,78.0,78.07,77.88,77.93,207200.0,67.6839,67.7447,67.5798,67.6232,207200.0
2007-01-08 16:00:00,77.93,77.94,77.85,77.85,114200.0,67.6232,67.6319,67.5538,67.5538,114200.0
2007-01-09 09:30:00,77.77,77.96,77.49,77.63,49700.0,67.4843,67.6492,67.2414,67.3629,49700.0
2007-01-09 10:00:00,77.55,77.79,77.46,77.69,233800.0,67.2934,67.5017,67.2153,67.4149,233800.0
2007-01-09 10:30:00,77.69,77.85,77.63,77.67,82600.0,67.4149,67.5538,67.3629,67.3976,82600.0
2007-01-09 11:00:00,77.69,77.73,77.32,77.35,50800.0,67.4149,67.4496,67.0939,67.1199,50800.0
2007-01-09 11:30:00,77.36,77.4,77.09,77.17,115500.0,67.1286,67.1633,66.8943,66.9637,115500.0
2007-01-09 12:00:00,77.17,77.22,76.94,77.05,172900.0,66.9637,67.0071,66.7641,66.8596,172900.0
2007-01-09 12:30:00,77.06,77.32,77.04,77.22,59800.0,66.8682,67.0939,66.8509,67.0071,59800.0
2007-01-09 13:00:00,77.23,77.5,77.2,77.46,66200.0,67.0158,67.2501,66.9897,67.2153,66200.0
2007-01-09 13:30:00,77.48,77.79,77.46,77.59,58900.0,67.2327,67.5017,67.2153,67.3281,58900.0
2007-01-09 14:00:00,77.61,77.91,77.61,77.71,146400.0,67.3455,67.6058,67.3455,67.4323,146400.0
2007-01-09 14:30:00,77.7,77.89,77.61,77.81,114200.0,67.4236,67.5885,67.3455,67.5191,114200.0
2007-01-09 15:00:00,77.78,77.94,77.68,77.92,139900.0,67.493,67.6319,67.4062,67.6145,139900.0
2007-01-09 15:30:00,77.95,78.04,77.91,77.97,112100.0,67.6405,67.7186,67.6058,67.6579,112100.0
2007-01-09 16:00:00,78.02,78.09,77.93,78.07,114600.0,67.7013,67.762,67.6232,67.7447,114600.0
2007-01-10 09:30:00,77.67,77.67,77.29,77.55,96000.0,67.3976,67.3976,67.0678,67.2934,96000.0
2007-01-10 10:00:00,77.54,77.81,77.47,77.55,124400.0,67.2848,67.5191,67.224,67.2934,124400.0
2007-01-10 10:30:00,77.52,77.92,77.47,77.79,253500.0,67.2674,67.6145,67.224,67.5017,253500.0
2007-01-10 11:00:00,77.8,77.82,77.63,77.63,83400.0,67.5104,67.5277,67.3629,67.3629,83400.0
2007-01-10 11:30:00,77.63,77.74,77.57,77.72,124600.0,67.3629,67.4583,67.3108,67.441,124600.0
2007-01-10 12:00:00,77.69,77.7,77.51,77.52,92300.0,67.4149,67.4236,67.2587,67.2674,92300.0
2007-01-10 12:30:00,77.51,77.64,77.45,77.62,165200.0,67.2587,67.3715,67.2067,67.3542,165200.0
2007-01-10 13:00:00,77.62,77.8,77.6,77.76,115800.0,67.3542,67.5104,67.3368,67.4757,115800.0
2007-01-10 13:30:00,77.76,77.77,77.63,77.67,104700.0,67.4757,67.4843,67.3629,67.3976,104700.0
2007-01-10 14:00:00,77.69,77.87,77.67,77.75,135400.0,67.4149,67.5711,67.3976,67.467,135400.0
2007-01-10 14:30:00,77.77,77.94,77.74,77.85,79000.0,67.4843,67.6319,67.4583,67.5538,79000.0
2007-01-10 15:00:00,77.85,78.09,77.85,78.08,131400.0,67.5538,67.762,67.5538,67.7533,131400.0
2007-01-10 15:30:00,78.08,78.21,78.05,78.1,305000.0,67.7533,67.8661,67.7273,67.7707,305000.0
2007-01-10 16:00:00,78.15,78.24,78.1,78.12,111400.0,67.8141,67.8922,67.7707,67.7881,111400.0
2007-01-11 09:30:00,78.47,78.95,78.28,78.89,217400.0,68.0918,68.5083,67.9269,68.4562,217400.0
2007-01-11 10:00:00,78.89,79.21,78.81,78.97,211800.0,68.4562,68.7339,68.3868,68.5256,211800.0
2007-01-11 10:30:00,78.96,79.19,78.93,79.06,111000.0,68.517,68.7165,68.4909,68.6037,111000.0
2007-01-11 11:00:00,79.08,79.38,79.08,79.22,118900.0,68.6211,68.8814,68.6211,68.7426,118900.0
2007-01-11 11:30:00,79.21,79.22,79.13,79.16,21800.0,68.7339,68.7426,68.6645,68.6905,21800.0
2007-01-11 12:00:00,79.14,79.25,79.09,79.1,38900.0,68.6731,68.7686,68.6298,68.6384,38900.0
2007-01-11 12:30:00,79.1,79.17,79.05,79.17,53500.0,68.6384,68.6992,68.5951,68.6992,53500.0
2007-01-11 13:00:00,79.17,79.17,78.83,78.86,61600.0,68.6992,68.6992,68.4041,68.4302,61600.0
2007-01-11 13:30:00,78.85,78.96,78.85,78.87,49600.0,68.4215,68.517,68.4215,68.4389,49600.0
2007-01-11 14:00:00,78.85,78.85,78.54,78.71,145000.0,68.4215,68.4215,68.1525,68.3,145000.0
2007-01-11 14:30:00,78.71,78.99,78.71,78.96,64800.0,68.3,68.543,68.3,68.517,64800.0
2007-01-11 15:00:00,78.98,79.06,78.81,78.97,219300.0,68.5343,68.6037,68.3868,68.5256,219300.0
2007-01-11 15:30:00,78.99,79.13,78.95,79.08,108100.0,68.543,68.6645,68.5083,68.6211,108100.0
2007-01-11 16:00:00,79.1,79.1,78.99,78.99,17400.0,68.6384,68.6384,68.543,68.543,17400.0
2007-01-12 09:30:00,78.91,79.47,78.91,79.41,107700.0,68.4736,68.9595,68.4736,68.9074,107700.0
2007-01-12 10:00:00,79.42,79.42,79.13,79.14,93100.0,68.9161,68.9161,68.6645,68.6731,93100.0
2007-01-12 10:30:00,79.14,79.2,79.01,79.18,89000.0,68.6731,68.7252,68.5603,68.7079,89000.0
2007-01-12 11:00:00,79.2,79.33,79.08,79.29,59900.0,68.7252,68.838,68.6211,68.8033,59900.0
2007-01-12 11:30:00,79.29,79.41,79.21,79.37,83200.0,68.8033,68.9074,68.7339,68.8727,83200.0
2007-01-12 12:00:00,79.36,79.44,79.32,79.42,56000.0,68.8641,68.9335,68.8293,68.9161,56000.0
2007-01-12 12:30:00,79.42,79.62,79.36,79.6,68500.0,68.9161,69.0897,68.8641,69.0723,68500.0
2007-01-12 13:00:00,79.59,79.6,79.47,79.47,51300.0,69.0636,69.0723,68.9595,68.9595,51300.0
2007-01-12 13:30:00,79.47,79.56,79.45,79.55,62900.0,68.9595,69.0376,68.9421,69.0289,62900.0
2007-01-12 14:00:00,79.54,79.54,79.38,79.43,69000.0,69.0202,69.0202,68.8814,68.9248,69000.0
2007-01-12 14:30:00,79.43,79.53,79.42,79.48,51200.0,68.9248,69.0116,68.9161,68.9682,51200.0
2007-01-12 15:00:00,79.5,79.7,79.5,79.68,139300.0,68.9855,69.1591,68.9855,69.1417,139300.0
2007-01-12 15:30:00,79.68,79.77,79.63,79.73,340200.0,69.1417,69.2198,69.0983,69.1851,340200.0
2007-01-12 16:00:00,79.75,79.95,79.71,79.91,204000.0,69.2025,69.376,69.1678,69.3413,204000.0
2007-01-16 09:30:00,80.26,80.29,80.01,80.04,131400.0,69.645,69.6711,69.4281,69.4541,131400.0
2007-01-16 10:00:00,80.05,80.08,79.83,79.95,369000.0,69.4628,69.4888,69.2719,69.376,369000.0
2007-01-16 10:30:00,79.95,80.01,79.69,79.76,95600.0,69.376,69.4281,69.1504,69.2111,95600.0
2007-01-16 11:00:00,79.76,79.86,79.71,79.77,318000.0,69.2111,69.2979,69.1678,69.2198,318000.0
2007-01-16 11:30:00,79.79,79.89,79.79,79.83,125100.0,69.2372,69.324,69.2372,69.2719,125100.0
2007-01-16 12:00:00,79.83,79.91,79.81,79.85,83800.0,69.2719,69.3413,69.2545,69.2892,83800.0
2007-01-16 12:30:00,79.9,79.96,79.56,79.63,167700.0,69.3326,69.3847,69.0376,69.0983,167700.0
2007-01-16 13:00:00,79.63,79.67,79.48,79.55,153700.0,69.0983,69.1331,68.9682,69.0289,153700.0
2007-01-16 13:30:00,79.54,79.55,79.32,79.38,143500.0,69.0202,69.0289,68.8293,68.8814,143500.0
2007-01-16 14:00:00,79.38,79.47,79.35,79.35,68400.0,68.8814,68.9595,68.8554,68.8554,68400.0
2007-01-16 14:30:00,79.36,79.5,79.32,79.35,137000.0,68.8641,68.9855,68.8293,68.8554,137000.0
2007-01-16 15:00:00,79.36,79.47,79.3,79.32,172400.0,68.8641,68.9595,68.812,68.8293,172400.0
2007-01-16 15:30:00,79.33,79.52,79.23,79.48,121400.0,68.838,69.0029,68.7512,68.9682,121400.0
2007-01-16 16:00:00,79.5,79.5,79.35,79.37,118900.0,68.9855,68.9855,68.8554,68.8727,118900.0
2007-01-17 09:30:00,79.25,79.52,79.15,79.44,201100.0,68.7686,69.0029,68.6818,68.9335,201100.0
2007-01-17 10:00:00,79.43,79.43,79.24,79.3,155300.0,68.9248,68.9248,68.7599,68.812,155300.0
2007-01-17 10:30:00,79.3,79.37,79.2,79.36,87100.0,68.812,68.8727,68.7252,68.8641,87100.0
2007-01-17 11:00:00,79.38,79.55,79.38,79.5,77800.0,68.8814,69.0289,68.8814,68.9855,77800.0
2007-01-17 11:30:00,79.51,79.65,79.49,79.62,104300.0,68.9942,69.1157,68.9769,69.0897,104300.0
2007-01-17 12:00:00,79.62,79.72,79.62,79.69,50100.0,69.0897,69.1764,69.0897,69.1504,50100.0
2007-01-17 12:30:00,79.7,79.75,79.65,79.71,25600.0,69.1591,69.2025,69.1157,69.1678,25600.0
2007-01-17 13:00:00,79.73,79.75,79.61,79.68,57100.0,69.1851,69.2025,69.081,69.1417,57100.0
2007-01-17 13:30:00,79.68,79.76,79.51,79.58,62800.0,69.1417,69.2111,68.9942,69.055,62800.0
2007-01-17 14:00:00,79.57,79.75,79.38,79.45,167200.0,69.0463,69.2025,68.8814,68.9421,167200.0
2007-01-17 14:30:00,79.45,79.48,79.3,79.45,84600.0,68.9421,68.9682,68.812,68.9421,84600.0
2007-01-17 15:00:00,79.45,79.45,79.18,79.31,157000.0,68.9421,68.9421,68.7079,68.8207,157000.0
2007-01-17 15:30:00,79.35,79.37,79.17,79.19,295800.0,68.8554,68.8727,68.6992,68.7165,295800.0
2007-01-17 16:00:00,79.23,79.23,79.22,79.22,1200.0,68.7512,68.7512,68.7426,68.7426,1200.0
2007-01-18 09:30:00,79.05,79.11,78.8,78.91,261700.0,68.5951,68.6471,68.3781,68.4736,261700.0
2007-01-18 10:00:00,78.86,78.86,78.29,78.45,164200.0,68.4302,68.4302,67.9356,68.0744,164200.0
2007-01-18 10:30:00,78.45,78.5,78.23,78.38,89000.0,68.0744,68.1178,67.8835,68.0137,89000.0
2007-01-18 11:00:00,78.42,78.62,78.4,78.46,90800.0,68.0484,68.2219,68.031,68.0831,90800.0
2007-01-18 11:30:00,78.45,78.58,78.45,78.51,91500.0,68.0744,68.1872,68.0744,68.1265,91500.0
2007-01-18 12:00:00,78.52,78.68,78.46,78.49,81700.0,68.1351,68.274,68.0831,68.1091,81700.0
2007-01-18 12:30:00,78.5,78.54,78.42,78.46,54100.0,68.1178,68.1525,68.0484,68.0831,54100.0
2007-01-18 13:00:00,78.44,78.44,78.31,78.33,37100.0,68.0657,68.0657,67.9529,67.9703,37100.0
2007-01-18 13:30:00,78.32,78.39,78.24,78.24,49800.0,67.9616,68.0223,67.8922,67.8922,49800.0
2007-01-18 14:00:00,78.21,78.23,78.03,78.03,101700.0,67.8661,67.8835,67.71,67.71,101700.0
2007-01-18 14:30:00,78.03,78.06,77.82,77.93,153900.0,67.71,67.736,67.5277,67.6232,153900.0
2007-01-18 15:00:00,77.9,78.16,77.86,78.16,157000.0,67.5971,67.8228,67.5624,67.8228,157000.0
2007-01-18 15:30:00,78.15,78.17,77.91,78.03,331500.0,67.8141,67.8314,67.6058,67.71,331500.0
2007-01-18 16:00:00,78.03,78.03,77.9,77.9,4400.0,67.71,67.71,67.5971,67.5971,4400.0
2007-01-19 09:30:00,77.71,77.79,77.62,77.66,140800.0,67.4323,67.5017,67.3542,67.3889,140800.0
2007-01-19 10:00:00,77.71,77.89,77.71,77.86,178300.0,67.4323,67.5885,67.4323,67.5624,178300.0
2007-01-19 10:30:00,77.88,78.4,77.86,78.35,348700.0,67.5798,68.031,67.5624,67.9876,348700.0
2007-01-19 11:00:00,78.36,78.47,78.33,78.34,129300.0,67.9963,68.0918,67.9703,67.979,129300.0
2007-01-19 11:30:00,78.34,78.35,78.16,78.25,128900.0,67.979,67.9876,67.8228,67.9009,128900.0
2007-01-19 12:00:00,78.24,78.32,78.08,78.12,155500.0,67.8922,67.9616,67.7533,67.7881,155500.0
2007-01-19 12:30:00,78.12,78.22,78.04,78.19,51100.0,67.7881,67.8748,67.7186,67.8488,51100.0
2007-01-19 13:00:00,78.19,78.43,78.19,78.38,83200.0,67.8488,68.0571,67.8488,68.0137,83200.0
2007-01-19 13:30:00,78.36,78.53,78.27,78.49,85200.0,67.9963,68.1438,67.9182,68.1091,85200.0
2007-01-19 14:00:00,78.5,78.63,78.47,78.53,116900.0,68.1178,68.2306,68.0918,68.1438,116900.0
2007-01-19 14:30:00,78.54,78.68,78.47,78.64,89700.0,68.1525,68.274,68.0918,68.2393,89700.0
2007-01-19 15:00:00,78.65,78.66,78.53,78.61,99900.0,68.248,68.2566,68.1438,68.2132,99900.0
2007-01-19 15:30:00,78.6,78.75,78.53,78.65,242400.0,68.2046,68.3347,68.1438,68.248,242400.0
2007-01-19 16:00:00,78.62,78.62,78.5,78.5,2900.0,68.2219,68.2219,68.1178,68.1178,2900.0
2007-01-22 09:30:00,78.72,78.72,78.24,78.34,258100.0,68.3087,68.3087,67.8922,67.979,258100.0
2007-01-22 10:00:00,78.29,78.3,77.79,77.94,227900.0,67.9356,67.9442,67.5017,67.6319,227900.0
2007-01-22 10:30:00,77.93,77.98,77.76,77.91,173900.0,67.6232,67.6666,67.4757,67.6058,173900.0
2007-01-22 11:00:00,77.91,77.91,77.68,77.72,255000.0,67.6058,67.6058,67.4062,67.441,255000.0
2007-01-22 11:30:00,77.71,77.91,77.69,77.83,76700.0,67.4323,67.6058,67.4149,67.5364,76700.0
2007-01-22 12:00:00,77.85,77.86,77.72,77.84,63600.0,67.5538,67.5624,67.441,67.5451,63600.0
2007-01-22 12:30:00,77.84,77.89,77.72,77.78,153800.0,67.5451,67.5885,67.441,67.493,153800.0
2007-01-22 13:00:00,77.79,77.98,77.75,77.96,68900.0,67.5017,67.6666,67.467,67.6492,68900.0
2007-01-22 13:30:00,77.96,78.0,77.85,77.98,169500.0,67.6492,67.6839,67.5538,67.6666,169500.0
2007-01-22 14:00:00,77.97,78.12,77.96,78.05,94900.0,67.6579,67.7881,67.6492,67.7273,94900.0
2007-01-22 14:30:00,78.06,78.13,77.98,78.08,133000.0,67.736,67.7967,67.6666,67.7533,133000.0
2007-01-22 15:00:00,78.07,78.07,77.87,77.95,140900.0,67.7447,67.7447,67.5711,67.6405,140900.0
2007-01-22 15:30:00,77.93,78.05,77.91,77.95,82900.0,67.6232,67.7273,67.6058,67.6405,82900.0
2007-01-22 16:00:00,77.88,78.0,77.88,78.0,50200.0,67.5798,67.6839,67.5798,67.6839,50200.0
2007-01-23 09:30:00,77.78,78.23,77.69,78.14,463200.0,67.493,67.8835,67.4149,67.8054,463200.0
2007-01-23 10:00:00,78.17,78.35,78.11,78.3,213800.0,67.8314,67.9876,67.7794,67.9442,213800.0
2007-01-23 10:30:00,78.3,78.42,78.25,78.41,152300.0,67.9442,68.0484,67.9009,68.0397,152300.0
2007-01-23 11:00:00,78.41,78.81,78.41,78.81,197600.0,68.0397,68.3868,68.0397,68.3868,197600.0
2007-01-23 11:30:00,78.82,78.89,78.73,78.83,52900.0,68.3955,68.4562,68.3174,68.4041,52900.0
2007-01-23 12:00:00,78.83,78.88,78.74,78.82,80700.0,68.4041,68.4475,68.3261,68.3955,80700.0
2007-01-23 12:30:00,78.83,79.02,78.79,79.0,389900.0,68.4041,68.569,68.3694,68.5517,389900.0
2007-01-23 13:00:00,79.01,79.12,78.97,79.1,110500.0,68.5603,68.6558,68.5256,68.6384,110500.0
2007-01-23 13:30:00,79.09,79.09,78.95,78.97,215400.0,68.6298,68.6298,68.5083,68.5256,215400.0
2007-01-23 14:00:00,78.98,78.99,78.85,78.87,309900.0,68.5343,68.543,68.4215,68.4389,309900.0
2007-01-23 14:30:00,78.87,78.87,78.59,78.75,430600.0,68.4389,68.4389,68.1959,68.3347,430600.0
2007-01-23 15:00:00,78.73,78.85,78.72,78.78,157500.0,68.3174,68.4215,68.3087,68.3608,157500.0
2007-01-23 15:30:00,78.78,78.78,78.66,78.76,245000.0,68.3608,68.3608,68.2566,68.3434,245000.0
2007-01-23 16:00:00,78.77,78.78,78.76,78.76,3300.0,68.3521,68.3608,68.3434,68.3434,3300.0
2007-01-24 09:30:00,79.03,79.24,78.88,79.05,501500.0,68.5777,68.7599,68.4475,68.5951,501500.0
2007-01-24 10:00:00,79.05,79.11,78.88,79.02,122500.0,68.5951,68.6471,68.4475,68.569,122500.0
2007-01-24 10:30:00,79.04,79.31,79.0,79.27,154500.0,68.5864,68.8207,68.5517,68.786,154500.0
2007-01-24 11:00:00,79.29,79.37,79.2,79.21,257200.0,68.8033,68.8727,68.7252,68.7339,257200.0
2007-01-24 11:30:00,79.22,79.33,79.21,79.25,106700.0,68.7426,68.838,68.7339,68.7686,106700.0
2007-01-24 12:00:00,79.26,79.31,79.21,79.3,173600.0,68.7773,68.8207,68.7339,68.812,173600.0
2007-01-24 12:30:00,79.3,79.39,79.3,79.34,141500.0,68.812,68.8901,68.812,68.8467,141500.0
2007-01-24 13:00:00,79.34,79.47,79.29,79.47,185500.0,68.8467,68.9595,68.8033,68.9595,185500.0
2007-01-24 13:30:00,79.46,79.65,79.42,79.61,178700.0,68.9508,69.1157,68.9161,69.081,178700.0
2007-01-24 14:00:00,79.62,79.66,79.53,79.61,104200.0,69.0897,69.1244,69.0116,69.081,104200.0
2007-01-24 14:30:00,79.63,79.73,79.58,79.61,84600.0,69.0983,69.1851,69.055,69.081,84600.0
2007-01-24 15:00:00,79.61,79.7,79.59,79.66,98300.0,69.081,69.1591,69.0636,69.1244,98300.0
2007-01-24 15:30:00,79.67,79.72,77.64,79.69,149200.0,69.1331,69.1764,67.3715,69.1504,149200.0
2007-01-24 16:00:00,79.69,79.69,79.69,79.69,0.0,69.1504,69.1504,69.1504,69.1504,0.0
2007-01-25 09:30:00,79.91,79.91,79.27,79.49,95000.0,69.3413,69.3413,68.786,68.9769,95000.0
2007-01-25 10:00:00,79.47,79.5,79.11,79.18,259100.0,68.9595,68.9855,68.6471,68.7079,259100.0
2007-01-25 10:30:00,79.17,79.39,79.12,79.35,137900.0,68.6992,68.8901,68.6558,68.8554,137900.0
2007-01-25 11:00:00,79.34,79.46,79.33,79.33,105800.0,68.8467,68.9508,68.838,68.838,105800.0
2007-01-25 11:30:00,79.35,79.37,79.09,79.13,70800.0,68.8554,68.8727,68.6298,68.6645,70800.0
2007-01-25 12:00:00,79.13,79.13,78.96,78.99,157700.0,68.6645,68.6645,68.517,68.543,157700.0
2007-01-25 12:30:00,79.0,79.11,78.98,79.04,145600.0,68.5517,68.6471,68.5343,68.5864,145600.0
2007-01-25 13:00:00,79.04,79.14,79.02,79.09,46100.0,68.5864,68.6731,68.569,68.6298,46100.0
2007-01-25 13:30:00,79.08,79.09,78.72,78.73,169700.0,68.6211,68.6298,68.3087,68.3174,169700.0
2007-01-25 14:00:00,78.72,78.72,78.53,78.56,252700.0,68.3087,68.3087,68.1438,68.1699,252700.0
2007-01-25 14:30:00,78.57,78.68,78.53,78.67,159200.0,68.1785,68.274,68.1438,68.2653,159200.0
2007-01-25 15:00:00,78.67,78.68,78.46,78.55,201900.0,68.2653,68.274,68.0831,68.1612,201900.0
2007-01-25 15:30:00,78.54,78.69,78.52,78.69,414500.0,68.1525,68.2827,68.1351,68.2827,414500.0
2007-01-25 16:00:00,78.69,78.75,78.68,78.72,27500.0,68.2827,68.3347,68.274,68.3087,27500.0
2007-01-26 09:30:00,78.95,78.95,78.2,78.37,148300.0,68.5083,68.5083,67.8575,68.005,148300.0
2007-01-26 10:00:00,78.38,78.5,78.01,78.48,273900.0,68.0137,68.1178,67.6926,68.1004,273900.0
2007-01-26 10:30:00,78.49,78.66,78.44,78.53,150000.0,68.1091,68.2566,68.0657,68.1438,150000.0
2007-01-26 11:00:00,78.52,78.6,78.39,78.51,183600.0,68.1351,68.2046,68.0223,68.1265,183600.0
2007-01-26 11:30:00,78.5,78.52,78.35,78.42,115100.0,68.1178,68.1351,67.9876,68.0484,115100.0
2007-01-26 12:00:00,78.42,78.69,78.42,78.6,100500.0,68.0484,68.2827,68.0484,68.2046,100500.0
2007-01-26 12:30:00,78.59,78.67,78.55,78.57,94800.0,68.1959,68.2653,68.1612,68.1785,94800.0
2007-01-26 13:00:00,78.58,78.62,78.31,78.38,180200.0,68.1872,68.2219,67.9529,68.0137,180200.0
2007-01-26 13:30:00,78.38,78.63,78.38,78.62,119500.0,68.0137,68.2306,68.0137,68.2219,119500.0
2007-01-26 14:00:00,78.61,78.82,78.47,78.76,81600.0,68.2132,68.3955,68.0918,68.3434,81600.0
2007-01-26 14:30:00,78.75,78.79,78.63,78.68,56300.0,68.3347,68.3694,68.2306,68.274,56300.0
2007-01-26 15:00:00,78.67,79.06,78.66,78.97,139500.0,68.2653,68.6037,68.2566,68.5256,139500.0
2007-01-26 15:30:00,78.99,79.18,78.9,78.99,128400.0,68.543,68.7079,68.4649,68.543,128400.0
2007-01-26 16:00:00,78.99,78.99,78.89,78.95,9600.0,68.543,68.543,68.4562,68.5083,9600.0
2007-01-29 09:30:00,79.04,79.42,78.91,79.33,194900.0,68.5864,68.9161,68.4736,68.838,194900.0
2007-01-29 10:00:00,79.36,79.54,79.32,79.34,155700.0,68.8641,69.0202,68.8293,68.8467,155700.0
2007-01-29 10:30:00,79.37,79.59,79.28,79.51,163600.0,68.8727,69.0636,68.7946,68.9942,163600.0
2007-01-29 11:00:00,79.53,79.7,79.43,79.59,65200.0,69.0116,69.1591,68.9248,69.0636,65200.0
2007-01-29 11:30:00,79.59,79.59,79.42,79.52,65000.0,69.0636,69.0636,68.9161,69.0029,65000.0
2007-01-29 12:00:00,79.52,79.65,79.51,79.56,64200.0,69.0029,69.1157,68.9942,69.0376,64200.0
2007-01-29 12:30:00,79.56,79.7,79.54,79.67,32800.0,69.0376,69.1591,69.0202,69.1331,32800.0
2007-01-29 13:00:00,79.68,79.75,79.57,79.6,43600.0,69.1417,69.2025,69.0463,69.0723,43600.0
2007-01-29 13:30:00,79.6,79.62,79.16,79.16,58900.0,69.0723,69.0897,68.6905,68.6905,58900.0
2007-01-29 14:00:00,79.16,79.19,79.0,79.11,71500.0,68.6905,68.7165,68.5517,68.6471,71500.0
2007-01-29 14:30:00,79.12,79.25,79.11,79.2,72300.0,68.6558,68.7686,68.6471,68.7252,72300.0
2007-01-29 15:00:00,79.21,79.36,79.21,79.35,99400.0,68.7339,68.8641,68.7339,68.8554,99400.0
2007-01-29 15:30:00,79.35,79.52,79.3,79.47,113200.0,68.8554,69.0029,68.812,68.9595,113200.0
2007-01-29 16:00:00,79.47,79.49,79.46,79.46,11200.0,68.9595,68.9769,68.9508,68.9508,11200.0
2007-01-30 09:30:00,79.77,79.77,79.33,79.44,150800.0,69.2198,69.2198,68.838,68.9335,150800.0
2007-01-30 10:00:00,79.48,79.67,79.39,79.65,125900.0,68.9682,69.1331,68.8901,69.1157,125900.0
2007-01-30 10:30:00,79.65,79.73,79.55,79.67,135300.0,69.1157,69.1851,69.0289,69.1331,135300.0
2007-01-30 11:00:00,79.67,79.91,79.64,79.83,162400.0,69.1331,69.3413,69.107,69.2719,162400.0
2007-01-30 11:30:00,79.82,79.94,79.79,79.81,81200.0,69.2632,69.3673,69.2372,69.2545,81200.0
2007-01-30 12:00:00,79.79,79.82,79.69,79.76,130000.0,69.2372,69.2632,69.1504,69.2111,130000.0
2007-01-30 12:30:00,79.75,79.8,79.7,79.8,48200.0,69.2025,69.2459,69.1591,69.2459,48200.0
2007-01-30 13:00:00,79.8,79.81,79.59,79.66,59900.0,69.2459,69.2545,69.0636,69.1244,59900.0
2007-01-30 13:30:00,79.66,79.82,79.56,79.78,225100.0,69.1244,69.2632,69.0376,69.2285,225100.0
2007-01-30 14:00:00,79.79,79.83,79.71,79.79,45800.0,69.2372,69.2719,69.1678,69.2372,45800.0
2007-01-30 14:30:00,79.77,79.91,79.71,79.88,39000.0,69.2198,69.3413,69.1678,69.3153,39000.0
2007-01-30 15:00:00,79.89,80.01,79.83,79.88,144100.0,69.324,69.4281,69.2719,69.3153,144100.0
2007-01-30 15:30:00,79.88,79.98,79.79,79.96,220000.0,69.3153,69.4021,69.2372,69.3847,220000.0
2007-01-30 16:00:00,79.92,79.92,79.92,79.92,100.0,69.35,69.35,69.35,69.35,100.0
2007-01-31 09:30:00,79.9,79.9,79.39,79.39,325600.0,69.3326,69.3326,68.8901,68.8901,325600.0
2007-01-31 10:00:00,79.4,79.69,79.4,79.68,239800.0,68.8988,69.1504,68.8988,69.1417,239800.0
2007-01-31 10:30:00,79.69,79.98,79.69,79.86,157700.0,69.1504,69.4021,69.1504,69.2979,157700.0
2007-01-31 11:00:00,79.84,79.84,79.69,79.75,104200.0,69.2806,69.2806,69.1504,69.2025,104200.0
2007-01-31 11:30:00,79.75,79.91,79.75,79.84,71800.0,69.2025,69.3413,69.2025,69.2806,71800.0
2007-01-31 12:00:00,79.85,79.87,79.68,79.68,24700.0,69.2892,69.3066,69.1417,69.1417,24700.0
2007-01-31 12:30:00,79.67,79.75,79.59,79.73,83700.0,69.1331,69.2025,69.0636,69.1851,83700.0
2007-01-31 13:00:00,79.73,79.77,79.7,79.77,11200.0,69.1851,69.2198,69.1591,69.2198,11200.0
2007-01-31 13:30:00,79.77,79.9,79.77,79.82,75900.0,69.2198,69.3326,69.2198,69.2632,75900.0
2007-01-31 14:00:00,79.85,80.39,79.73,80.15,162300.0,69.2892,69.7578,69.1851,69.5496,162300.0
2007-01-31 14:30:00,80.16,80.53,80.12,80.44,244800.0,69.5582,69.8793,69.5235,69.8012,244800.0
2007-01-31 15:00:00,80.44,80.6,80.4,80.56,95900.0,69.8012,69.9401,69.7665,69.9053,95900.0
2007-01-31 15:30:00,80.56,80.59,80.11,80.14,242900.0,69.9053,69.9314,69.5149,69.5409,242900.0
2007-01-31 16:00:00,80.15,80.22,80.11,80.22,9900.0,69.5496,69.6103,69.5149,69.6103,9900.0
2007-02-01 09:30:00,80.68,81.1,80.35,81.01,232800.0,70.0095,70.3739,69.7231,70.2958,232800.0
2007-02-01 10:00:00,81.02,81.05,80.7,80.74,317700.0,70.3045,70.3305,70.0268,70.0615,317700.0
2007-02-01 10:30:00,80.73,80.87,80.67,80.78,140500.0,70.0529,70.1743,70.0008,70.0962,140500.0
2007-02-01 11:00:00,80.76,80.76,80.46,80.49,140600.0,70.0789,70.0789,69.8186,69.8446,140600.0
2007-02-01 11:30:00,80.54,80.8,80.52,80.76,60200.0,69.888,70.1136,69.8706,70.0789,60200.0
2007-02-01 12:00:00,80.75,80.84,80.7,80.77,95600.0,70.0702,70.1483,70.0268,70.0876,95600.0
2007-02-01 12:30:00,80.77,80.87,80.74,80.81,55000.0,70.0876,70.1743,70.0615,70.1223,55000.0
2007-02-01 13:00:00,80.81,80.81,80.67,80.73,40100.0,70.1223,70.1223,70.0008,70.0529,40100.0
2007-02-01 13:30:00,80.72,80.91,80.71,80.85,57500.0,70.0442,70.2091,70.0355,70.157,57500.0
2007-02-01 14:00:00,80.86,80.91,80.77,80.89,130100.0,70.1657,70.2091,70.0876,70.1917,130100.0
2007-02-01 14:30:00,80.89,80.99,80.82,80.99,118500.0,70.1917,70.2785,70.131,70.2785,118500.0
2007-02-01 15:00:00,81.0,81.15,81.0,81.11,168800.0,70.2872,70.4173,70.2872,70.3826,168800.0
2007-02-01 15:30:00,81.12,81.17,81.01,81.05,388300.0,70.3913,70.4347,70.2958,70.3305,388300.0
2007-02-01 16:00:00,81.05,81.14,81.04,81.14,18200.0,70.3305,70.4086,70.3219,70.4086,18200.0
2007-02-02 09:30:00,81.59,81.59,80.96,80.99,225300.0,70.7991,70.7991,70.2524,70.2785,225300.0
2007-02-02 10:00:00,81.01,81.32,80.97,81.21,101500.0,70.2958,70.5648,70.2611,70.4694,101500.0
2007-02-02 10:30:00,81.22,81.27,81.06,81.17,139700.0,70.4781,70.5214,70.3392,70.4347,139700.0
2007-02-02 11:00:00,81.15,81.18,81.06,81.13,58200.0,70.4173,70.4433,70.3392,70.4,58200.0
2007-02-02 11:30:00,81.14,81.22,80.98,81.21,51900.0,70.4086,70.4781,70.2698,70.4694,51900.0
2007-02-02 12:00:00,81.21,81.28,81.15,81.21,34500.0,70.4694,70.5301,70.4173,70.4694,34500.0
2007-02-02 12:30:00,81.19,81.26,81.19,81.26,41200.0,70.452,70.5128,70.452,70.5128,41200.0
2007-02-02 13:00:00,81.27,81.35,81.27,81.3,32900.0,70.5214,70.5909,70.5214,70.5475,32900.0
2007-02-02 13:30:00,81.31,81.37,81.26,81.33,17900.0,70.5562,70.6082,70.5128,70.5735,17900.0
2007-02-02 14:00:00,81.32,81.36,81.18,81.19,38100.0,70.5648,70.5995,70.4433,70.452,38100.0
2007-02-02 14:30:00,81.22,81.3,81.06,81.19,57900.0,70.4781,70.5475,70.3392,70.452,57900.0
2007-02-02 15:00:00,81.21,81.29,81.16,81.22,78200.0,70.4694,70.5388,70.426,70.4781,78200.0
2007-02-02 15:30:00,81.24,81.26,81.15,81.18,76300.0,70.4954,70.5128,70.4173,70.4433,76300.0
2007-02-02 16:00:00,81.18,81.19,81.13,81.13,5200.0,70.4433,70.452,70.4,70.4,5200.0
2007-02-05 09:30:00,81.2,81.34,80.99,81.02,303100.0,70.4607,70.5822,70.2785,70.3045,303100.0
2007-02-05 10:00:00,81.02,81.05,80.76,80.95,197900.0,70.3045,70.3305,70.0789,70.2438,197900.0
2007-02-05 10:30:00,80.94,81.15,80.94,81.02,188200.0,70.2351,70.4173,70.2351,70.3045,188200.0
2007-02-05 11:00:00,81.0,81.0,80.85,80.94,156600.0,70.2872,70.2872,70.157,70.2351,156600.0
2007-02-05 11:30:00,80.97,81.01,80.85,80.9,85900.0,70.2611,70.2958,70.157,70.2004,85900.0
2007-02-05 12:00:00,80.9,80.91,80.82,80.91,19700.0,70.2004,70.2091,70.131,70.2091,19700.0
2007-02-05 12:30:00,80.92,81.03,80.84,81.03,85400.0,70.2177,70.3132,70.1483,70.3132,85400.0
2007-02-05 13:00:00,81.03,81.06,80.85,80.86,104400.0,70.3132,70.3392,70.157,70.1657,104400.0
2007-02-05 13:30:00,80.84,80.89,80.83,80.88,75800.0,70.1483,70.1917,70.1396,70.183,75800.0
2007-02-05 14:00:00,80.88,81.04,80.88,81.03,104000.0,70.183,70.3219,70.183,70.3132,104000.0
2007-02-05 14:30:00,81.04,81.15,80.99,81.06,87900.0,70.3219,70.4173,70.2785,70.3392,87900.0
2007-02-05 15:00:00,81.03,81.05,80.93,80.96,116100.0,70.3132,70.3305,70.2264,70.2524,116100.0
2007-02-05 15:30:00,80.96,81.03,80.78,80.84,100700.0,70.2524,70.3132,70.0962,70.1483,100700.0
2007-02-05 16:00:00,80.89,81.0,80.89,80.99,18300.0,70.1917,70.2872,70.1917,70.2785,18300.0
2007-02-06 09:30:00,80.93,81.27,80.93,81.1,82100.0,70.2264,70.5214,70.2264,70.3739,82100.0
2007-02-06 10:00:00,81.07,81.14,80.94,81.06,107800.0,70.3479,70.4086,70.2351,70.3392,107800.0
2007-02-06 10:30:00,81.06,81.11,80.76,80.77,75700.0,70.3392,70.3826,70.0789,70.0876,75700.0
2007-02-06 11:00:00,80.77,80.88,80.73,80.8,103500.0,70.0876,70.183,70.0529,70.1136,103500.0
2007-02-06 11:30:00,80.82,80.84,80.62,80.62,86800.0,70.131,70.1483,69.9574,69.9574,86800.0
2007-02-06 12:00:00,80.62,80.77,80.62,80.76,102500.0,69.9574,70.0876,69.9574,70.0789,102500.0
2007-02-06 12:30:00,80.77,80.77,80.67,80.73,79700.0,70.0876,70.0876,70.0008,70.0529,79700.0
2007-02-06 13:00:00,80.74,81.01,80.73,80.96,80600.0,70.0615,70.2958,70.0529,70.2524,80600.0
2007-02-06 13:30:00,80.94,81.08,80.93,81.02,23600.0,70.2351,70.3566,70.2264,70.3045,23600.0
2007-02-06 14:00:00,81.03,81.06,80.94,81.05,77800.0,70.3132,70.3392,70.2351,70.3305,77800.0
2007-02-06 14:30:00,81.05,81.12,80.98,81.11,120800.0,70.3305,70.3913,70.2698,70.3826,120800.0
2007-02-06 15:00:00,81.12,81.22,81.12,81.2,27700.0,70.3913,70.4781,70.3913,70.4607,27700.0
2007-02-06 15:30:00,81.18,81.19,81.09,81.16,93900.0,70.4433,70.452,70.3652,70.426,93900.0
2007-02-06 16:00:00,81.29,81.29,81.29,81.29,23400.0,70.5388,70.5388,70.5388,70.5388,23400.0
2007-02-07 09:30:00,81.37,81.56,81.09,81.17,230300.0,70.6082,70.7731,70.3652,70.4347,230300.0
2007-02-07 10:00:00,81.19,81.49,81.15,81.48,850900.0,70.452,70.7123,70.4173,70.7037,850900.0
2007-02-07 10:30:00,81.48,81.7,81.47,81.59,228100.0,70.7037,70.8946,70.695,70.7991,228100.0
2007-02-07 11:00:00,81.62,81.72,81.6,81.65,43200.0,70.8252,70.9119,70.8078,70.8512,43200.0
2007-02-07 11:30:00,81.64,81.75,81.58,81.6,83000.0,70.8425,70.938,70.7904,70.8078,83000.0
2007-02-07 12:00:00,81.61,81.7,81.61,81.68,41400.0,70.8165,70.8946,70.8165,70.8772,41400.0
2007-02-07 12:30:00,81.69,81.79,81.69,81.75,301400.0,70.8859,70.9727,70.8859,70.938,301400.0
2007-02-07 13:00:00,81.76,81.83,81.74,81.75,211200.0,70.9466,71.0074,70.9293,70.938,211200.0
2007-02-07 13:30:00,81.74,81.78,81.61,81.64,73700.0,70.9293,70.964,70.8165,70.8425,73700.0
2007-02-07 14:00:00,81.64,81.68,81.53,81.66,108600.0,70.8425,70.8772,70.7471,70.8599,108600.0
2007-02-07 14:30:00,81.65,81.65,81.37,81.49,128800.0,70.8512,70.8512,70.6082,70.7123,128800.0
2007-02-07 15:00:00,81.54,81.69,81.5,81.63,62700.0,70.7557,70.8859,70.721,70.8338,62700.0
2007-02-07 15:30:00,81.63,81.83,81.6,81.76,147700.0,70.8338,71.0074,70.8078,70.9466,147700.0
2007-02-07 16:00:00,81.76,81.76,81.76,81.76,0.0,70.9466,70.9466,70.9466,70.9466,0.0
2007-02-08 09:30:00,81.59,81.73,81.39,81.54,71800.0,70.7991,70.9206,70.6256,70.7557,71800.0
2007-02-08 10:00:00,81.52,81.73,81.48,81.61,102400.0,70.7384,70.9206,70.7037,70.8165,102400.0
2007-02-08 10:30:00,81.62,81.78,81.45,81.53,113600.0,70.8252,70.964,70.6776,70.7471,113600.0
2007-02-08 11:00:00,81.53,81.76,81.42,81.69,102500.0,70.7471,70.9466,70.6516,70.8859,102500.0
2007-02-08 11:30:00,81.7,81.75,81.59,81.72,46200.0,70.8946,70.938,70.7991,70.9119,46200.0
2007-02-08 12:00:00,81.72,81.83,81.65,81.77,66200.0,70.9119,71.0074,70.8512,70.9553,66200.0
2007-02-08 12:30:00,81.76,81.8,81.7,81.78,40800.0,70.9466,70.9813,70.8946,70.964,40800.0
2007-02-08 13:00:00,81.77,81.94,81.75,81.78,49900.0,70.9553,71.1028,70.938,70.964,49900.0
2007-02-08 13:30:00,81.79,81.89,81.75,81.78,72800.0,70.9727,71.0594,70.938,70.964,72800.0
2007-02-08 14:00:00,81.79,81.88,81.74,81.84,59500.0,70.9727,71.0508,70.9293,71.0161,59500.0
2007-02-08 14:30:00,81.86,82.02,81.78,81.97,101300.0,71.0334,71.1722,70.964,71.1289,101300.0
2007-02-08 15:00:00,81.98,81.98,81.85,81.87,115200.0,71.1375,71.1375,71.0247,71.0421,115200.0
2007-02-08 15:30:00,81.86,81.96,81.81,81.91,60900.0,71.0334,71.1202,70.99,71.0768,60900.0
2007-02-08 16:00:00,81.96,81.96,81.92,81.92,1200.0,71.1202,71.1202,71.0855,71.0855,1200.0
2007-02-09 09:30:00,82.04,82.06,81.8,81.84,48500.0,71.1896,71.207,70.9813,71.0161,48500.0
2007-02-09 10:00:00,81.81,81.91,81.68,81.68,51900.0,70.99,71.0768,70.8772,70.8772,51900.0
2007-02-09 10:30:00,81.7,81.76,81.59,81.61,81900.0,70.8946,70.9466,70.7991,70.8165,81900.0
2007-02-09 11:00:00,81.61,81.68,81.56,81.59,37000.0,70.8165,70.8772,70.7731,70.7991,37000.0
2007-02-09 11:30:00,81.6,81.73,81.57,81.68,10900.0,70.8078,70.9206,70.7818,70.8772,10900.0
2007-02-09 12:00:00,81.67,81.7,81.57,81.57,32500.0,70.8685,70.8946,70.7818,70.7818,32500.0
2007-02-09 12:30:00,81.51,81.52,81.02,81.05,219500.0,70.7297,70.7384,70.3045,70.3305,219500.0
2007-02-09 13:00:00,81.05,81.05,80.9,81.0,164800.0,70.3305,70.3305,70.2004,70.2872,164800.0
2007-02-09 13:30:00,81.0,81.0,80.76,80.91,243100.0,70.2872,70.2872,70.0789,70.2091,243100.0
2007-02-09 14:00:00,80.93,81.78,80.59,80.79,721100.0,70.2264,70.964,69.9314,70.1049,721100.0
2007-02-09 14:30:00,80.76,80.81,80.6,80.72,255300.0,70.0789,70.1223,69.9401,70.0442,255300.0
2007-02-09 15:00:00,80.77,80.93,80.71,80.89,202100.0,70.0876,70.2264,70.0355,70.1917,202100.0
2007-02-09 15:30:00,80.86,80.94,80.76,80.85,87000.0,70.1657,70.2351,70.0789,70.157,87000.0
2007-02-09 16:00:00,80.82,80.9,80.82,80.9,313200.0,70.131,70.2004,70.131,70.2004,313200.0
2007-02-12 09:30:00,81.2,81.2,80.72,80.73,207400.0,70.4607,70.4607,70.0442,70.0529,207400.0
2007-02-12 10:00:00,80.69,80.82,80.56,80.79,101600.0,70.0181,70.131,69.9053,70.1049,101600.0
2007-02-12 10:30:00,80.78,80.86,80.67,80.75,36700.0,70.0962,70.1657,70.0008,70.0702,36700.0
2007-02-12 11:00:00,80.74,80.8,80.58,80.61,228100.0,70.0615,70.1136,69.9227,69.9487,228100.0
2007-02-12 11:30:00,80.62,80.78,80.6,80.69,24000.0,69.9574,70.0962,69.9401,70.0181,24000.0
2007-02-12 12:00:00,80.71,80.75,80.7,80.73,18100.0,70.0355,70.0702,70.0268,70.0529,18100.0
2007-02-12 12:30:00,80.74,80.87,80.72,80.79,21300.0,70.0615,70.1743,70.0442,70.1049,21300.0
2007-02-12 13:00:00,80.79,80.79,80.67,80.74,15300.0,70.1049,70.1049,70.0008,70.0615,15300.0
2007-02-12 13:30:00,80.74,80.74,80.45,80.49,59400.0,70.0615,70.0615,69.8099,69.8446,59400.0
2007-02-12 14:00:00,80.51,80.7,80.51,80.52,78200.0,69.862,70.0268,69.862,69.8706,78200.0
2007-02-12 14:30:00,80.51,80.62,80.46,80.6,67500.0,69.862,69.9574,69.8186,69.9401,67500.0
2007-02-12 15:00:00,80.6,80.78,80.58,80.73,376200.0,69.9401,70.0962,69.9227,70.0529,376200.0
2007-02-12 15:30:00,80.74,80.82,80.67,80.81,136300.0,70.0615,70.131,70.0008,70.1223,136300.0
2007-02-12 16:00:00,80.81,80.85,80.8,80.85,3300.0,70.1223,70.157,70.1136,70.157,3300.0
2007-02-13 09:30:00,81.02,81.33,81.02,81.31,162200.0,70.3045,70.5735,70.3045,70.5562,162200.0
2007-02-13 10:00:00,81.31,81.46,81.25,81.31,42200.0,70.5562,70.6863,70.5041,70.5562,42200.0
2007-02-13 10:30:00,81.32,81.35,80.97,81.01,80900.0,70.5648,70.5909,70.2611,70.2958,80900.0
2007-02-13 11:00:00,81.01,81.19,81.01,81.16,35000.0,70.2958,70.452,70.2958,70.426,35000.0
2007-02-13 11:30:00,81.16,81.33,81.16,81.22,119800.0,70.426,70.5735,70.426,70.4781,119800.0
2007-02-13 12:00:00,81.21,81.31,81.19,81.24,35200.0,70.4694,70.5562,70.452,70.4954,35200.0
2007-02-13 12:30:00,81.24,81.36,81.22,81.33,24300.0,70.4954,70.5995,70.4781,70.5735,24300.0
2007-02-13 13:00:00,81.34,81.45,81.33,81.36,18300.0,70.5822,70.6776,70.5735,70.5995,18300.0
2007-02-13 13:30:00,81.35,81.4,81.28,81.3,25000.0,70.5909,70.6342,70.5301,70.5475,25000.0
2007-02-13 14:00:00,81.31,81.38,81.29,81.29,33600.0,70.5562,70.6169,70.5388,70.5388,33600.0
2007-02-13 14:30:00,81.3,81.35,81.17,81.19,35700.0,70.5475,70.5909,70.4347,70.452,35700.0
2007-02-13 15:00:00,81.21,81.21,81.06,81.2,77500.0,70.4694,70.4694,70.3392,70.4607,77500.0
2007-02-13 15:30:00,81.2,81.48,81.15,81.47,146800.0,70.4607,70.7037,70.4173,70.695,146800.0
2007-02-13 16:00:00,81.47,81.52,81.47,81.47,74700.0,70.695,70.7384,70.695,70.695,74700.0
2007-02-14 09:30:00,81.69,81.69,81.41,81.49,201000.0,70.8859,70.8859,70.6429,70.7123,201000.0
2007-02-14 10:00:00,81.46,82.15,81.46,82.02,614100.0,70.6863,71.2851,70.6863,71.1722,614100.0
2007-02-14 10:30:00,81.96,82.01,81.85,82.01,367600.0,71.1202,71.1636,71.0247,71.1636,367600.0
2007-02-14 11:00:00,82.01,82.15,82.01,82.08,256300.0,71.1636,71.2851,71.1636,71.2243,256300.0
2007-02-14 11:30:00,82.08,82.12,81.96,81.98,162500.0,71.2243,71.259,71.1202,71.1375,162500.0
2007-02-14 12:00:00,81.97,82.0,81.89,81.92,81600.0,71.1289,71.1549,71.0594,71.0855,81600.0
2007-02-14 12:30:00,81.92,82.02,81.92,82.02,60900.0,71.0855,71.1722,71.0855,71.1722,60900.0
2007-02-14 13:00:00,82.03,82.06,81.97,82.02,69600.0,71.1809,71.207,71.1289,71.1722,69600.0
2007-02-14 13:30:00,82.01,82.14,81.99,82.03,142100.0,71.1636,71.2764,71.1462,71.1809,142100.0
2007-02-14 14:00:00,82.03,82.11,81.84,81.92,139600.0,71.1809,71.2503,71.0161,71.0855,139600.0
2007-02-14 14:30:00,81.95,82.0,81.87,81.97,182900.0,71.1115,71.1549,71.0421,71.1289,182900.0
2007-02-14 15:00:00,81.99,82.09,81.77,81.83,145000.0,71.1462,71.233,70.9553,71.0074,145000.0
2007-02-14 15:30:00,81.81,81.84,81.72,81.74,131300.0,70.99,71.0161,70.9119,70.9293,131300.0
2007-02-14 16:00:00,81.79,81.79,81.77,81.77,400.0,70.9727,70.9727,70.9553,70.9553,400.0
2007-02-15 09:30:00,81.78,81.87,81.6,81.77,254700.0,70.964,71.0421,70.8078,70.9553,254700.0
2007-02-15 10:00:00,81.79,81.92,81.74,81.8,242500.0,70.9727,71.0855,70.9293,70.9813,242500.0
2007-02-15 10:30:00,81.82,81.93,81.7,81.73,156000.0,70.9987,71.0942,70.8946,70.9206,156000.0
2007-02-15 11:00:00,81.72,81.94,81.7,81.94,106400.0,70.9119,71.1028,70.8946,71.1028,106400.0
2007-02-15 11:30:00,81.94,82.06,81.88,82.06,114500.0,71.1028,71.207,71.0508,71.207,114500.0
2007-02-15 12:00:00,82.07,82.07,81.91,82.02,298600.0,71.2156,71.2156,71.0768,71.1722,298600.0
2007-02-15 12:30:00,82.02,82.11,82.02,82.11,63200.0,71.1722,71.2503,71.1722,71.2503,63200.0
2007-02-15 13:00:00,82.11,82.12,82.02,82.05,143800.0,71.2503,71.259,71.1722,71.1983,143800.0
2007-02-15 13:30:00,82.04,82.15,82.04,82.13,154700.0,71.1896,71.2851,71.1896,71.2677,154700.0
2007-02-15 14:00:00,82.13,82.24,82.08,82.19,130500.0,71.2677,71.3632,71.2243,71.3198,130500.0
2007-02-15 14:30:00,82.18,82.21,82.12,82.16,97900.0,71.3111,71.3371,71.259,71.2937,97900.0
2007-02-15 15:00:00,82.15,82.16,81.98,82.09,200300.0,71.2851,71.2937,71.1375,71.233,200300.0
2007-02-15 15:30:00,82.07,82.16,81.98,82.01,233700.0,71.2156,71.2937,71.1375,71.1636,233700.0
2007-02-15 16:00:00,82.01,82.01,82.01,82.01,300.0,71.1636,71.1636,71.1636,71.1636,300.0
2007-02-16 09:30:00,82.03,82.03,81.6,81.66,256200.0,71.1809,71.1809,70.8078,70.8599,256200.0
2007-02-16 10:00:00,81.67,81.68,81.44,81.62,149800.0,70.8685,70.8772,70.669,70.8252,149800.0
2007-02-16 10:30:00,81.63,81.89,81.59,81.87,92000.0,70.8338,71.0594,70.7991,71.0421,92000.0
2007-02-16 11:00:00,81.88,81.93,81.83,81.92,119100.0,71.0508,71.0942,71.0074,71.0855,119100.0
2007-02-16 11:30:00,81.92,81.94,81.84,81.94,152400.0,71.0855,71.1028,71.0161,71.1028,152400.0
2007-02-16 12:00:00,81.97,81.97,81.9,81.95,49700.0,71.1289,71.1289,71.0681,71.1115,49700.0
2007-02-16 12:30:00,81.94,82.0,81.9,81.96,73800.0,71.1028,71.1549,71.0681,71.1202,73800.0
2007-02-16 13:00:00,81.97,82.1,81.97,82.0,98500.0,71.1289,71.2417,71.1289,71.1549,98500.0
2007-02-16 13:30:00,82.0,82.07,81.98,82.04,76600.0,71.1549,71.2156,71.1375,71.1896,76600.0
2007-02-16 14:00:00,82.05,82.22,82.03,82.17,146300.0,71.1983,71.3458,71.1809,71.3024,146300.0
2007-02-16 14:30:00,82.16,82.26,82.13,82.13,125700.0,71.2937,71.3805,71.2677,71.2677,125700.0
2007-02-16 15:00:00,82.14,82.3,82.12,82.28,79700.0,71.2764,71.4152,71.259,71.3979,79700.0
2007-02-16 15:30:00,82.28,82.41,82.28,82.32,139500.0,71.3979,71.5107,71.3979,71.4326,139500.0
2007-02-16 16:00:00,82.32,82.34,82.27,82.27,36600.0,71.4326,71.4499,71.3892,71.3892,36600.0
2007-02-20 09:30:00,82.25,82.25,81.84,81.9,161200.0,71.3718,71.3718,71.0161,71.0681,161200.0
2007-02-20 10:00:00,81.88,82.02,81.72,82.02,108000.0,71.0508,71.1722,70.9119,71.1722,108000.0
2007-02-20 10:30:00,82.04,82.26,81.97,82.24,119100.0,71.1896,71.3805,71.1289,71.3632,119100.0
2007-02-20 11:00:00,82.25,82.76,82.25,82.76,161600.0,71.3718,71.8144,71.3718,71.8144,161600.0
2007-02-20 11:30:00,82.76,82.94,82.76,82.83,126800.0,71.8144,71.9706,71.8144,71.8751,126800.0
2007-02-20 12:00:00,82.8,83.08,82.8,83.06,131200.0,71.8491,72.0921,71.8491,72.0747,131200.0
2007-02-20 12:30:00,83.05,83.05,82.94,82.96,35300.0,72.066,72.066,71.9706,71.9879,35300.0
2007-02-20 13:00:00,82.96,83.0,82.84,82.84,29200.0,71.9879,72.0226,71.8838,71.8838,29200.0
2007-02-20 13:30:00,82.84,83.03,82.83,83.02,60500.0,71.8838,72.0487,71.8751,72.04,60500.0
2007-02-20 14:00:00,83.01,83.12,82.86,83.08,181900.0,72.0313,72.1268,71.9012,72.0921,181900.0
2007-02-20 14:30:00,83.07,83.34,83.07,83.33,118900.0,72.0834,72.3177,72.0834,72.309,118900.0
2007-02-20 15:00:00,83.33,83.34,83.19,83.22,196600.0,72.309,72.3177,72.1875,72.2135,196600.0
2007-02-20 15:30:00,83.23,83.28,83.15,83.23,226700.0,72.2222,72.2656,72.1528,72.2222,226700.0
2007-02-20 16:00:00,83.22,83.23,83.12,83.12,25800.0,72.2135,72.2222,72.1268,72.1268,25800.0
2007-02-21 09:30:00,82.96,83.19,82.74,83.07,502800.0,71.9879,72.1875,71.797,72.0834,502800.0
2007-02-21 10:00:00,83.07,83.29,83.05,83.21,228300.0,72.0834,72.2743,72.066,72.2049,228300.0
2007-02-21 10:30:00,83.2,83.2,82.83,83.15,129000.0,72.1962,72.1962,71.8751,72.1528,129000.0
2007-02-21 11:00:00,83.15,83.28,83.07,83.19,43300.0,72.1528,72.2656,72.0834,72.1875,43300.0
2007-02-21 11:30:00,83.2,83.33,83.15,83.24,25100.0,72.1962,72.309,72.1528,72.2309,25100.0
2007-02-21 12:00:00,83.23,83.36,83.19,83.32,38200.0,72.2222,72.335,72.1875,72.3003,38200.0
2007-02-21 12:30:00,83.34,83.42,83.1,83.38,52700.0,72.3177,72.3871,72.1094,72.3524,52700.0
2007-02-21 13:00:00,83.36,83.43,83.34,83.38,42300.0,72.335,72.3958,72.3177,72.3524,42300.0
2007-02-21 13:30:00,83.39,83.42,83.13,83.2,187800.0,72.3611,72.3871,72.1354,72.1962,187800.0
2007-02-21 14:00:00,83.19,83.38,83.09,83.32,121200.0,72.1875,72.3524,72.1007,72.3003,121200.0
2007-02-21 14:30:00,83.31,83.44,83.26,83.41,91100.0,72.2916,72.4044,72.2482,72.3784,91100.0
2007-02-21 15:00:00,83.42,83.42,83.24,83.29,409000.0,72.3871,72.3871,72.2309,72.2743,409000.0
2007-02-21 15:30:00,83.29,83.42,83.29,83.36,412800.0,72.2743,72.3871,72.2743,72.335,412800.0
2007-02-21 16:00:00,83.34,83.34,83.33,83.33,28100.0,72.3177,72.3177,72.309,72.309,28100.0
2007-02-22 09:30:00,83.64,83.83,83.44,83.72,163900.0,72.578,72.7429,72.4044,72.6474,163900.0
2007-02-22 10:00:00,83.71,83.75,83.34,83.39,221300.0,72.6387,72.6734,72.3177,72.3611,221300.0
2007-02-22 10:30:00,83.39,83.58,83.29,83.53,93200.0,72.3611,72.5259,72.2743,72.4825,93200.0
2007-02-22 11:00:00,83.53,83.54,83.08,83.13,108500.0,72.4825,72.4912,72.0921,72.1354,108500.0
2007-02-22 11:30:00,83.16,83.27,83.03,83.25,65800.0,72.1615,72.2569,72.0487,72.2396,65800.0
2007-02-22 12:00:00,83.26,83.27,83.08,83.2,242700.0,72.2482,72.2569,72.0921,72.1962,242700.0
2007-02-22 12:30:00,83.22,83.29,83.21,83.24,87800.0,72.2135,72.2743,72.2049,72.2309,87800.0
2007-02-22 13:00:00,83.23,83.24,83.09,83.16,336100.0,72.2222,72.2309,72.1007,72.1615,336100.0
2007-02-22 13:30:00,83.16,83.21,83.11,83.18,353500.0,72.1615,72.2049,72.1181,72.1788,353500.0
2007-02-22 14:00:00,83.18,83.31,83.18,83.28,131400.0,72.1788,72.2916,72.1788,72.2656,131400.0
2007-02-22 14:30:00,83.29,83.29,83.11,83.2,111400.0,72.2743,72.2743,72.1181,72.1962,111400.0
2007-02-22 15:00:00,83.22,83.54,83.22,83.52,169500.0,72.2135,72.4912,72.2135,72.4739,169500.0
2007-02-22 15:30:00,83.52,83.73,83.51,83.71,177800.0,72.4739,72.6561,72.4652,72.6387,177800.0
2007-02-22 16:00:00,83.71,83.71,83.71,83.71,500000.0,72.6387,72.6387,72.6387,72.6387,500000.0
2007-02-23 09:30:00,83.56,83.65,83.28,83.35,355000.0,72.5086,72.5867,72.2656,72.3263,355000.0
2007-02-23 10:00:00,83.32,83.46,83.2,83.21,307400.0,72.3003,72.4218,72.1962,72.2049,307400.0
2007-02-23 10:30:00,83.21,83.26,83.05,83.22,520200.0,72.2049,72.2482,72.066,72.2135,520200.0
2007-02-23 11:00:00,83.21,83.35,83.11,83.33,178600.0,72.2049,72.3263,72.1181,72.309,178600.0
2007-02-23 11:30:00,83.32,83.58,83.32,83.49,335700.0,72.3003,72.5259,72.3003,72.4478,335700.0
2007-02-23 12:00:00,83.48,83.5,83.27,83.39,125100.0,72.4392,72.4565,72.2569,72.3611,125100.0
2007-02-23 12:30:00,83.41,83.42,83.28,83.38,192300.0,72.3784,72.3871,72.2656,72.3524,192300.0
2007-02-23 13:00:00,83.38,83.5,83.33,83.48,191000.0,72.3524,72.4565,72.309,72.4392,191000.0
2007-02-23 13:30:00,83.48,83.53,83.38,83.4,128500.0,72.4392,72.4825,72.3524,72.3697,128500.0
2007-02-23 14:00:00,83.4,83.51,83.35,83.47,204400.0,72.3697,72.4652,72.3263,72.4305,204400.0
2007-02-23 14:30:00,83.46,83.57,83.42,83.5,193600.0,72.4218,72.5172,72.3871,72.4565,193600.0
2007-02-23 15:00:00,83.52,83.69,83.47,83.63,170400.0,72.4739,72.6214,72.4305,72.5693,170400.0
2007-02-23 15:30:00,83.64,83.64,83.52,83.59,209700.0,72.578,72.578,72.4739,72.5346,209700.0
2007-02-23 16:00:00,83.56,83.56,83.5,83.5,2600.0,72.5086,72.5086,72.4565,72.4565,2600.0
2007-02-26 09:30:00,83.99,83.99,83.37,83.41,1202400.0,72.8817,72.8817,72.3437,72.3784,1202400.0
2007-02-26 10:00:00,83.35,83.41,83.22,83.24,78000.0,72.3263,72.3784,72.2135,72.2309,78000.0
2007-02-26 10:30:00,83.24,83.4,83.18,83.37,63100.0,72.2309,72.3697,72.1788,72.3437,63100.0
2007-02-26 11:00:00,83.36,83.45,83.32,83.45,51600.0,72.335,72.4131,72.3003,72.4131,51600.0
2007-02-26 11:30:00,83.45,83.46,83.3,83.37,42600.0,72.4131,72.4218,72.283,72.3437,42600.0
2007-02-26 12:00:00,83.36,83.36,83.04,83.11,59800.0,72.335,72.335,72.0573,72.1181,59800.0
2007-02-26 12:30:00,83.1,83.11,82.73,82.74,70200.0,72.1094,72.1181,71.7883,71.797,70200.0
2007-02-26 13:00:00,82.75,82.97,82.75,82.97,90900.0,71.8057,71.9966,71.8057,71.9966,90900.0
2007-02-26 13:30:00,82.98,83.06,82.91,83.05,36000.0,72.0053,72.0747,71.9445,72.066,36000.0
2007-02-26 14:00:00,83.06,83.21,83.0,83.17,39600.0,72.0747,72.2049,72.0226,72.1702,39600.0
2007-02-26 14:30:00,83.2,83.31,83.14,83.24,84300.0,72.1962,72.2916,72.1441,72.2309,84300.0
2007-02-26 15:00:00,83.24,83.28,83.06,83.18,37400.0,72.2309,72.2656,72.0747,72.1788,37400.0
2007-02-26 15:30:00,83.17,83.32,83.12,83.2,84700.0,72.1702,72.3003,72.1268,72.1962,84700.0
2007-02-26 16:00:00,83.23,83.23,83.17,83.17,4800.0,72.2222,72.2222,72.1702,72.1702,4800.0
2007-02-27 09:30:00,81.4,81.84,80.82,81.53,435400.0,70.6342,71.0161,70.131,70.7471,435400.0
2007-02-27 10:00:00,81.57,81.87,81.25,81.62,461400.0,70.7818,71.0421,70.5041,70.8252,461400.0
2007-02-27 10:30:00,81.63,81.92,81.56,81.57,166400.0,70.8338,71.0855,70.7731,70.7818,166400.0
2007-02-27 11:00:00,81.57,81.61,81.4,81.47,177400.0,70.7818,70.8165,70.6342,70.695,177400.0
2007-02-27 11:30:00,81.46,81.7,81.4,81.44,209700.0,70.6863,70.8946,70.6342,70.669,209700.0
2007-02-27 12:00:00,81.42,81.42,81.14,81.24,569900.0,70.6516,70.6516,70.4086,70.4954,569900.0
2007-02-27 12:30:00,81.24,81.42,81.17,81.28,300600.0,70.4954,70.6516,70.4347,70.5301,300600.0
2007-02-27 13:00:00,81.28,81.34,80.97,80.97,452200.0,70.5301,70.5822,70.2611,70.2611,452200.0
2007-02-27 13:30:00,81.01,81.03,80.77,80.81,393000.0,70.2958,70.3132,70.0876,70.1223,393000.0
2007-02-27 14:00:00,80.8,80.83,80.3,80.3,427400.0,70.1136,70.1396,69.6797,69.6797,427400.0
2007-02-27 14:30:00,80.27,80.56,79.91,80.03,768400.0,69.6537,69.9053,69.3413,69.4454,768400.0
2007-02-27 15:00:00,80.02,80.47,79.46,80.18,655300.0,69.4368,69.8272,68.9508,69.5756,655300.0
2007-02-27 15:30:00,80.18,80.18,79.5,79.69,650800.0,69.5756,69.5756,68.9855,69.1504,650800.0
2007-02-27 16:00:00,79.74,79.75,79.23,79.23,4500.0,69.1938,69.2025,68.7512,68.7512,4500.0
2007-02-28 09:30:00,79.56,80.06,78.87,78.93,494700.0,69.0376,69.4715,68.4389,68.4909,494700.0
2007-02-28 10:00:00,79.34,79.75,78.93,79.25,401100.0,68.8467,69.2025,68.4909,68.7686,401100.0
2007-02-28 10:30:00,79.71,80.31,79.31,80.07,335800.0,69.1678,69.6884,68.8207,69.4801,335800.0
2007-02-28 11:00:00,80.08,80.31,79.86,80.0,291500.0,69.4888,69.6884,69.2979,69.4194,291500.0
2007-02-28 11:30:00,79.9,80.15,79.71,79.94,220600.0,69.3326,69.5496,69.1678,69.3673,220600.0
2007-02-28 12:00:00,79.86,80.06,79.66,79.96,219700.0,69.2979,69.4715,69.1244,69.3847,219700.0
2007-02-28 12:30:00,79.92,80.13,79.87,80.11,72600.0,69.35,69.5322,69.3066,69.5149,72600.0
2007-02-28 13:00:00,80.1,80.3,79.95,80.25,58400.0,69.5062,69.6797,69.376,69.6363,58400.0
2007-02-28 13:30:00,80.28,80.32,79.93,80.01,99800.0,69.6624,69.6971,69.3587,69.4281,99800.0
2007-02-28 14:00:00,80.08,80.24,79.89,79.98,186800.0,69.4888,69.6277,69.324,69.4021,186800.0
2007-02-28 14:30:00,79.99,80.2,79.88,79.99,145200.0,69.4107,69.593,69.3153,69.4107,145200.0
2007-02-28 15:00:00,79.99,80.29,79.94,80.13,112900.0,69.4107,69.6711,69.3673,69.5322,112900.0
2007-02-28 15:30:00,80.13,80.21,79.71,79.78,155000.0,69.5322,69.6016,69.1678,69.2285,155000.0
2007-02-28 16:00:00,79.77,79.94,79.71,79.94,53700.0,69.2198,69.3673,69.1678,69.3673,53700.0
2007-03-01 09:30:00,78.3,78.97,77.8,78.2,648900.0,67.9442,68.5256,67.5104,67.8575,648900.0
2007-03-01 10:00:00,78.63,79.35,78.18,79.12,592800.0,68.2306,68.8554,67.8401,68.6558,592800.0
2007-03-01 10:30:00,79.17,79.54,78.82,79.41,452100.0,68.6992,69.0202,68.3955,68.9074,452100.0
2007-03-01 11:00:00,79.41,79.6,78.83,79.47,199600.0,68.9074,69.0723,68.4041,68.9595,199600.0
2007-03-01 11:30:00,79.36,79.63,79.19,79.4,282400.0,68.8641,69.0983,68.7165,68.8988,282400.0
2007-03-01 12:00:00,79.25,79.45,79.0,79.15,137100.0,68.7686,68.9421,68.5517,68.6818,137100.0
2007-03-01 12:30:00,79.16,79.53,79.13,79.5,31600.0,68.6905,69.0116,68.6645,68.9855,31600.0
2007-03-01 13:00:00,79.49,79.56,79.41,79.46,16000.0,68.9769,69.0376,68.9074,68.9508,16000.0
2007-03-01 13:30:00,79.46,79.76,79.34,79.75,148800.0,68.9508,69.2111,68.8467,69.2025,148800.0
2007-03-01 14:00:00,79.77,80.03,79.71,79.72,121600.0,69.2198,69.4454,69.1678,69.1764,121600.0
2007-03-01 14:30:00,79.7,80.16,79.68,79.98,61800.0,69.1591,69.5582,69.1417,69.4021,61800.0
2007-03-01 15:00:00,79.99,80.0,79.52,79.7,108700.0,69.4107,69.4194,69.0029,69.1591,108700.0
2007-03-01 15:30:00,79.66,79.75,79.46,79.54,177500.0,69.1244,69.2025,68.9508,69.0202,177500.0
2007-03-01 16:00:00,79.54,79.64,79.49,79.54,24600.0,69.0202,69.107,68.9769,69.0202,24600.0
2007-03-02 09:30:00,79.3,79.35,78.86,78.96,158200.0,68.812,68.8554,68.4302,68.517,158200.0
2007-03-02 10:00:00,78.92,79.16,78.82,78.97,219500.0,68.4822,68.6905,68.3955,68.5256,219500.0
2007-03-02 10:30:00,78.97,79.26,78.92,79.16,174200.0,68.5256,68.7773,68.4822,68.6905,174200.0
2007-03-02 11:00:00,79.17,79.32,79.08,79.18,120500.0,68.6992,68.8293,68.6211,68.7079,120500.0
2007-03-02 11:30:00,79.17,79.2,78.98,79.02,72300.0,68.6992,68.7252,68.5343,68.569,72300.0
2007-03-02 12:00:00,79.05,79.09,78.38,78.4,214100.0,68.5951,68.6298,68.0137,68.031,214100.0
2007-03-02 12:30:00,78.4,78.59,78.23,78.5,144200.0,68.031,68.1959,67.8835,68.1178,144200.0
2007-03-02 13:00:00,78.5,78.5,78.12,78.18,171900.0,68.1178,68.1178,67.7881,67.8401,171900.0
2007-03-02 13:30:00,78.18,78.35,78.02,78.21,137100.0,67.8401,67.9876,67.7013,67.8661,137100.0
2007-03-02 14:00:00,78.25,78.27,77.93,78.08,102900.0,67.9009,67.9182,67.6232,67.7533,102900.0
2007-03-02 14:30:00,78.06,78.52,78.06,78.21,157100.0,67.736,68.1351,67.736,67.8661,157100.0
2007-03-02 15:00:00,78.22,78.46,78.22,78.43,161900.0,67.8748,68.0831,67.8748,68.0571,161900.0
2007-03-02 15:30:00,78.42,78.42,77.73,77.79,327800.0,68.0484,68.0484,67.4496,67.5017,327800.0
2007-03-02 16:00:00,77.74,77.94,77.73,77.75,41900.0,67.4583,67.6319,67.4496,67.467,41900.0
2007-03-05 09:30:00,77.0,77.67,76.63,77.65,356600.0,66.8162,67.3976,66.4951,67.3802,356600.0
2007-03-05 10:00:00,77.65,78.28,77.32,77.67,392000.0,67.3802,67.9269,67.0939,67.3976,392000.0
2007-03-05 10:30:00,77.67,77.67,77.28,77.6,121500.0,67.3976,67.3976,67.0591,67.3368,121500.0
2007-03-05 11:00:00,77.61,77.96,77.51,77.68,111600.0,67.3455,67.6492,67.2587,67.4062,111600.0
2007-03-05 11:30:00,77.71,77.73,77.25,77.25,116100.0,67.4323,67.4496,67.0331,67.0331,116100.0
2007-03-05 12:00:00,77.21,77.28,77.05,77.14,103800.0,66.9984,67.0591,66.8596,66.9377,103800.0
2007-03-05 12:30:00,77.11,77.35,76.9,76.95,66800.0,66.9116,67.1199,66.7294,66.7728,66800.0
2007-03-05 13:00:00,76.96,77.13,76.82,76.92,48200.0,66.7815,66.929,66.66,66.7468,48200.0
2007-03-05 13:30:00,76.9,77.39,76.9,77.32,72900.0,66.7294,67.1546,66.7294,67.0939,72900.0
2007-03-05 14:00:00,77.3,77.5,76.99,77.07,86200.0,67.0765,67.2501,66.8075,66.8769,86200.0
2007-03-05 14:30:00,77.05,77.36,76.98,77.31,83000.0,66.8596,67.1286,66.7988,67.0852,83000.0
2007-03-05 15:00:00,77.32,77.34,76.75,77.19,340200.0,67.0939,67.1112,66.5992,66.9811,340200.0
2007-03-05 15:30:00,77.11,77.11,76.33,76.39,158700.0,66.9116,66.9116,66.2348,66.2869,158700.0
2007-03-05 16:00:00,76.39,76.5,76.22,76.4,42400.0,66.2869,66.3823,66.1393,66.2955,42400.0
2007-03-06 09:30:00,77.45,77.85,77.3,77.69,373600.0,67.2067,67.5538,67.0765,67.4149,373600.0
2007-03-06 10:00:00,77.67,77.79,77.37,77.69,222400.0,67.3976,67.5017,67.1372,67.4149,222400.0
2007-03-06 10:30:00,77.67,77.75,77.18,77.26,210100.0,67.3976,67.467,66.9724,67.0418,210100.0
2007-03-06 11:00:00,77.25,77.58,77.25,77.58,101500.0,67.0331,67.3195,67.0331,67.3195,101500.0
2007-03-06 11:30:00,77.59,77.86,77.46,77.73,134600.0,67.3281,67.5624,67.2153,67.4496,134600.0
2007-03-06 12:00:00,77.74,77.83,77.65,77.71,81600.0,67.4583,67.5364,67.3802,67.4323,81600.0
2007-03-06 12:30:00,77.71,78.0,77.71,78.0,73700.0,67.4323,67.6839,67.4323,67.6839,73700.0
2007-03-06 13:00:00,78.0,78.09,77.93,78.08,71000.0,67.6839,67.762,67.6232,67.7533,71000.0
2007-03-06 13:30:00,78.1,78.26,78.01,78.19,86700.0,67.7707,67.9095,67.6926,67.8488,86700.0
2007-03-06 14:00:00,78.2,78.34,78.12,78.22,151200.0,67.8575,67.979,67.7881,67.8748,151200.0
2007-03-06 14:30:00,78.25,78.46,78.18,78.45,127400.0,67.9009,68.0831,67.8401,68.0744,127400.0
2007-03-06 15:00:00,78.45,78.65,78.39,78.51,231600.0,68.0744,68.248,68.0223,68.1265,231600.0
2007-03-06 15:30:00,78.49,78.49,78.28,78.45,219800.0,68.1091,68.1091,67.9269,68.0744,219800.0
2007-03-06 16:00:00,78.37,78.37,78.27,78.28,32500.0,68.005,68.005,67.9182,67.9269,32500.0
2007-03-07 09:30:00,78.28,78.52,78.03,78.24,199700.0,67.9269,68.1351,67.71,67.8922,199700.0
2007-03-07 10:00:00,78.24,78.38,78.12,78.29,64800.0,67.8922,68.0137,67.7881,67.9356,64800.0
2007-03-07 10:30:00,78.31,78.41,78.17,78.18,140100.0,67.9529,68.0397,67.8314,67.8401,140100.0
2007-03-07 11:00:00,78.18,78.18,77.88,78.0,150900.0,67.8401,67.8401,67.5798,67.6839,150900.0
2007-03-07 11:30:00,77.95,78.14,77.81,78.14,180200.0,67.6405,67.8054,67.5191,67.8054,180200.0
2007-03-07 12:00:00,78.11,78.22,78.07,78.17,35100.0,67.7794,67.8748,67.7447,67.8314,35100.0
2007-03-07 12:30:00,78.18,78.39,78.17,78.31,43100.0,67.8401,68.0223,67.8314,67.9529,43100.0
2007-03-07 13:00:00,78.3,78.53,78.21,78.44,78800.0,67.9442,68.1438,67.8661,68.0657,78800.0
2007-03-07 13:30:00,78.44,78.64,78.43,78.56,118700.0,68.0657,68.2393,68.0571,68.1699,118700.0
2007-03-07 14:00:00,78.55,78.6,78.31,78.48,167200.0,68.1612,68.2046,67.9529,68.1004,167200.0
2007-03-07 14:30:00,78.48,78.58,78.38,78.4,129900.0,68.1004,68.1872,68.0137,68.031,129900.0
2007-03-07 15:00:00,78.41,78.58,78.29,78.29,61700.0,68.0397,68.1872,67.9356,67.9356,61700.0
2007-03-07 15:30:00,78.28,78.34,77.99,78.06,121100.0,67.9269,67.979,67.6752,67.736,121100.0
2007-03-07 16:00:00,78.07,78.07,78.03,78.03,3700.0,67.7447,67.7447,67.71,67.71,3700.0
2007-03-08 09:30:00,78.98,79.47,78.38,78.65,179000.0,68.5343,68.9595,68.0137,68.248,179000.0
2007-03-08 10:00:00,78.65,79.05,78.6,78.99,123500.0,68.248,68.5951,68.2046,68.543,123500.0
2007-03-08 10:30:00,79.02,79.09,78.89,79.03,87900.0,68.569,68.6298,68.4562,68.5777,87900.0
2007-03-08 11:00:00,79.05,79.05,78.91,78.97,82500.0,68.5951,68.5951,68.4736,68.5256,82500.0
2007-03-08 11:30:00,78.99,79.2,78.96,79.02,115300.0,68.543,68.7252,68.517,68.569,115300.0
2007-03-08 12:00:00,79.05,79.1,78.99,79.05,26700.0,68.5951,68.6384,68.543,68.5951,26700.0
2007-03-08 12:30:00,79.12,79.14,79.0,79.12,23700.0,68.6558,68.6731,68.5517,68.6558,23700.0
2007-03-08 13:00:00,79.12,79.21,79.08,79.18,44300.0,68.6558,68.7339,68.6211,68.7079,44300.0
2007-03-08 13:30:00,79.18,79.21,79.09,79.14,119600.0,68.7079,68.7339,68.6298,68.6731,119600.0
2007-03-08 14:00:00,79.14,79.14,78.8,78.8,69600.0,68.6731,68.6731,68.3781,68.3781,69600.0
2007-03-08 14:30:00,78.81,78.81,78.37,78.69,137100.0,68.3868,68.3868,68.005,68.2827,137100.0
2007-03-08 15:00:00,78.7,78.79,78.59,78.67,155100.0,68.2913,68.3694,68.1959,68.2653,155100.0
2007-03-08 15:30:00,78.68,78.82,78.45,78.67,193300.0,68.274,68.3955,68.0744,68.2653,193300.0
2007-03-08 16:00:00,78.8,78.8,78.8,78.8,400.0,68.3781,68.3781,68.3781,68.3781,400.0
2007-03-09 09:30:00,79.19,79.36,78.92,78.94,102300.0,68.7165,68.8641,68.4822,68.4996,102300.0
2007-03-09 10:00:00,78.98,79.01,78.51,78.84,223400.0,68.5343,68.5603,68.1265,68.4128,223400.0
2007-03-09 10:30:00,78.85,79.02,78.71,78.89,115100.0,68.4215,68.569,68.3,68.4562,115100.0
2007-03-09 11:00:00,78.87,79.02,78.8,78.95,84600.0,68.4389,68.569,68.3781,68.5083,84600.0
2007-03-09 11:30:00,78.95,79.19,78.9,79.02,85300.0,68.5083,68.7165,68.4649,68.569,85300.0
2007-03-09 12:00:00,79.0,79.24,79.0,79.21,38700.0,68.5517,68.7599,68.5517,68.7339,38700.0
2007-03-09 12:30:00,79.2,79.21,78.92,78.96,75700.0,68.7252,68.7339,68.4822,68.517,75700.0
2007-03-09 13:00:00,78.96,79.08,78.74,78.96,47400.0,68.517,68.6211,68.3261,68.517,47400.0
2007-03-09 13:30:00,78.94,78.99,78.58,78.59,78400.0,68.4996,68.543,68.1872,68.1959,78400.0
2007-03-09 14:00:00,78.57,78.66,78.41,78.54,137600.0,68.1785,68.2566,68.0397,68.1525,137600.0
2007-03-09 14:30:00,78.54,78.72,78.41,78.6,204000.0,68.1525,68.3087,68.0397,68.2046,204000.0
2007-03-09 15:00:00,78.62,78.81,78.52,78.73,91100.0,68.2219,68.3868,68.1351,68.3174,91100.0
2007-03-09 15:30:00,78.74,79.0,78.66,78.94,103200.0,68.3261,68.5517,68.2566,68.4996,103200.0
2007-03-09 16:00:00,78.94,79.06,78.94,79.05,2800.0,68.4996,68.6037,68.4996,68.5951,2800.0
2007-03-12 09:30:00,79.22,79.22,78.77,78.84,122900.0,68.7426,68.7426,68.3521,68.4128,122900.0
2007-03-12 10:00:00,78.8,79.12,78.69,79.01,145900.0,68.3781,68.6558,68.2827,68.5603,145900.0
2007-03-12 10:30:00,78.96,79.05,78.89,79.02,95600.0,68.517,68.5951,68.4562,68.569,95600.0
2007-03-12 11:00:00,78.99,79.02,78.79,78.82,70900.0,68.543,68.569,68.3694,68.3955,70900.0
2007-03-12 11:30:00,78.81,78.99,78.81,78.95,40500.0,68.3868,68.543,68.3868,68.5083,40500.0
2007-03-12 12:00:00,78.96,79.16,78.92,79.1,87900.0,68.517,68.6905,68.4822,68.6384,87900.0
2007-03-12 12:30:00,79.09,79.13,78.98,79.11,58500.0,68.6298,68.6645,68.5343,68.6471,58500.0
2007-03-12 13:00:00,79.1,79.15,78.99,79.03,42000.0,68.6384,68.6818,68.543,68.5777,42000.0
2007-03-12 13:30:00,79.02,79.14,78.98,79.12,23300.0,68.569,68.6731,68.5343,68.6558,23300.0
2007-03-12 14:00:00,79.14,79.35,79.07,79.29,75400.0,68.6731,68.8554,68.6124,68.8033,75400.0
2007-03-12 14:30:00,79.3,79.53,79.3,79.47,72900.0,68.812,69.0116,68.812,68.9595,72900.0
2007-03-12 15:00:00,79.47,79.49,79.36,79.36,18400.0,68.9595,68.9769,68.8641,68.8641,18400.0
2007-03-12 15:30:00,79.35,79.44,79.16,79.37,126000.0,68.8554,68.9335,68.6905,68.8727,126000.0
2007-03-12 16:00:00,79.43,79.43,79.41,79.42,17400.0,68.9248,68.9248,68.9074,68.9161,17400.0
2007-03-13 09:30:00,78.9,78.92,78.7,78.78,817500.0,68.4649,68.4822,68.2913,68.3608,817500.0
2007-03-13 10:00:00,78.77,79.01,78.62,78.97,640900.0,68.3521,68.5603,68.2219,68.5256,640900.0
2007-03-13 10:30:00,78.98,79.05,78.85,78.98,323000.0,68.5343,68.5951,68.4215,68.5343,323000.0
2007-03-13 11:00:00,78.99,79.05,78.8,78.81,144900.0,68.543,68.5951,68.3781,68.3868,144900.0
2007-03-13 11:30:00,78.8,78.87,78.64,78.74,110400.0,68.3781,68.4389,68.2393,68.3261,110400.0
2007-03-13 12:00:00,78.74,78.81,78.19,78.2,174800.0,68.3261,68.3868,67.8488,67.8575,174800.0
2007-03-13 12:30:00,78.19,78.27,78.0,78.12,137000.0,67.8488,67.9182,67.6839,67.7881,137000.0
2007-03-13 13:00:00,78.11,78.12,77.9,77.92,675400.0,67.7794,67.7881,67.5971,67.6145,675400.0
2007-03-13 13:30:00,77.92,77.92,77.6,77.83,925100.0,67.6145,67.6145,67.3368,67.5364,925100.0
2007-03-13 14:00:00,77.83,77.86,77.38,77.72,350200.0,67.5364,67.5624,67.1459,67.441,350200.0
2007-03-13 14:30:00,77.72,77.87,77.59,77.63,402300.0,67.441,67.5711,67.3281,67.3629,402300.0
2007-03-13 15:00:00,77.6,77.8,77.46,77.7,319200.0,67.3368,67.5104,67.2153,67.4236,319200.0
2007-03-13 15:30:00,77.71,77.73,77.2,77.34,340200.0,67.4323,67.4496,66.9897,67.1112,340200.0
2007-03-13 16:00:00,77.38,77.4,77.31,77.4,44500.0,67.1459,67.1633,67.0852,67.1633,44500.0
2007-03-14 09:30:00,77.33,77.77,77.1,77.15,164600.0,67.1025,67.4843,66.903,66.9463,164600.0
2007-03-14 10:00:00,77.14,77.33,76.82,77.21,189600.0,66.9377,67.1025,66.66,66.9984,189600.0
2007-03-14 10:30:00,77.23,77.65,77.2,77.51,372700.0,67.0158,67.3802,66.9897,67.2587,372700.0
2007-03-14 11:00:00,77.5,77.51,77.35,77.35,91800.0,67.2501,67.2587,67.1199,67.1199,91800.0
2007-03-14 11:30:00,77.35,77.42,77.13,77.18,112400.0,67.1199,67.1806,66.929,66.9724,112400.0
2007-03-14 12:00:00,77.16,77.18,76.52,76.78,126300.0,66.955,66.9724,66.3997,66.6253,126300.0
2007-03-14 12:30:00,76.78,76.93,76.46,76.64,443500.0,66.6253,66.7554,66.3476,66.5038,443500.0
2007-03-14 13:00:00,76.65,77.5,76.62,77.4,273700.0,66.5125,67.2501,66.4864,67.1633,273700.0
2007-03-14 13:30:00,77.41,77.56,77.05,77.17,108000.0,67.172,67.3021,66.8596,66.9637,108000.0
2007-03-14 14:00:00,77.17,77.67,77.13,77.63,502700.0,66.9637,67.3976,66.929,67.3629,502700.0
2007-03-14 14:30:00,77.65,77.96,77.63,77.82,133300.0,67.3802,67.6492,67.3629,67.5277,133300.0
2007-03-14 15:00:00,77.85,78.15,77.73,77.97,136300.0,67.5538,67.8141,67.4496,67.6579,136300.0
2007-03-14 15:30:00,77.96,77.98,77.7,77.98,108400.0,67.6492,67.6666,67.4236,67.6666,108400.0
2007-03-14 16:00:00,77.9,78.06,77.9,78.06,15500.0,67.5971,67.736,67.5971,67.736,15500.0
2007-03-15 09:30:00,78.01,78.59,77.91,78.59,301500.0,67.6926,68.1959,67.6058,68.1959,301500.0
2007-03-15 10:00:00,78.61,78.65,78.39,78.58,146800.0,68.2132,68.248,68.0223,68.1872,146800.0
2007-03-15 10:30:00,78.58,78.62,78.41,78.48,110400.0,68.1872,68.2219,68.0397,68.1004,110400.0
2007-03-15 11:00:00,78.46,78.55,78.33,78.44,164600.0,68.0831,68.1612,67.9703,68.0657,164600.0
2007-03-15 11:30:00,78.44,78.46,78.21,78.22,168900.0,68.0657,68.0831,67.8661,67.8748,168900.0
2007-03-15 12:00:00,78.23,78.46,78.2,78.44,84700.0,67.8835,68.0831,67.8575,68.0657,84700.0
2007-03-15 12:30:00,78.46,78.55,78.4,78.5,65100.0,68.0831,68.1612,68.031,68.1178,65100.0
2007-03-15 13:00:00,78.49,78.54,78.38,78.38,50700.0,68.1091,68.1525,68.0137,68.0137,50700.0
2007-03-15 13:30:00,78.37,78.45,78.18,78.41,119600.0,68.005,68.0744,67.8401,68.0397,119600.0
2007-03-15 14:00:00,78.39,78.51,78.19,78.29,91600.0,68.0223,68.1265,67.8488,67.9356,91600.0
2007-03-15 14:30:00,78.3,78.55,78.28,78.49,82900.0,67.9442,68.1612,67.9269,68.1091,82900.0
2007-03-15 15:00:00,78.5,78.6,78.45,78.48,77000.0,68.1178,68.2046,68.0744,68.1004,77000.0
2007-03-15 15:30:00,78.47,78.74,78.47,78.73,149100.0,68.0918,68.3261,68.0918,68.3174,149100.0
2007-03-15 16:00:00,78.71,78.74,78.48,78.65,2800.0,68.3,68.3261,68.1004,68.248,2800.0
2007-03-16 09:30:00,78.88,78.88,78.2,78.7,102200.0,68.4475,68.4475,67.8575,68.2913,102200.0
2007-03-16 10:00:00,78.69,78.88,78.63,78.76,166900.0,68.2827,68.4475,68.2306,68.3434,166900.0
2007-03-16 10:30:00,78.78,78.79,78.36,78.36,296800.0,68.3608,68.3694,67.9963,67.9963,296800.0
2007-03-16 11:00:00,78.36,78.47,78.0,78.07,153600.0,67.9963,68.0918,67.6839,67.7447,153600.0
2007-03-16 11:30:00,78.06,78.18,77.9,78.17,52200.0,67.736,67.8401,67.5971,67.8314,52200.0
2007-03-16 12:00:00,78.13,78.3,78.13,78.23,86900.0,67.7967,67.9442,67.7967,67.8835,86900.0
2007-03-16 12:30:00,78.22,78.35,78.15,78.3,112100.0,67.8748,67.9876,67.8141,67.9442,112100.0
2007-03-16 13:00:00,78.31,78.4,78.17,78.35,57500.0,67.9529,68.031,67.8314,67.9876,57500.0
2007-03-16 13:30:00,78.35,78.44,78.23,78.33,34200.0,67.9876,68.0657,67.8835,67.9703,34200.0
2007-03-16 14:00:00,78.32,78.32,77.96,78.04,151400.0,67.9616,67.9616,67.6492,67.7186,151400.0
2007-03-16 14:30:00,78.03,78.11,77.96,78.08,82200.0,67.71,67.7794,67.6492,67.7533,82200.0
2007-03-16 15:00:00,78.1,78.15,77.96,78.14,102900.0,67.7707,67.8141,67.6492,67.8054,102900.0
2007-03-16 15:30:00,78.14,78.26,78.03,78.12,262900.0,67.8054,67.9095,67.71,67.7881,262900.0
2007-03-16 16:00:00,78.11,78.11,78.09,78.11,4500.0,67.7794,67.7794,67.762,67.7794,4500.0
2007-03-19 09:30:00,78.65,78.9,78.65,78.85,220100.0,68.248,68.4649,68.248,68.4215,220100.0
2007-03-19 10:00:00,78.85,78.91,78.64,78.8,246900.0,68.4215,68.4736,68.2393,68.3781,246900.0
2007-03-19 10:30:00,78.8,79.15,78.79,79.09,135800.0,68.3781,68.6818,68.3694,68.6298,135800.0
2007-03-19 11:00:00,79.08,79.24,79.03,79.11,317200.0,68.6211,68.7599,68.5777,68.6471,317200.0
2007-03-19 11:30:00,79.11,79.27,79.09,79.21,162800.0,68.6471,68.786,68.6298,68.7339,162800.0
2007-03-19 12:00:00,79.2,79.22,79.08,79.09,175400.0,68.7252,68.7426,68.6211,68.6298,175400.0
2007-03-19 12:30:00,79.08,79.11,78.96,79.01,95500.0,68.6211,68.6471,68.517,68.5603,95500.0
2007-03-19 13:00:00,79.01,79.08,78.92,78.98,195900.0,68.5603,68.6211,68.4822,68.5343,195900.0
2007-03-19 13:30:00,79.02,79.2,78.95,79.14,129300.0,68.569,68.7252,68.5083,68.6731,129300.0
2007-03-19 14:00:00,79.14,79.23,78.93,78.96,114500.0,68.6731,68.7512,68.4909,68.517,114500.0
2007-03-19 14:30:00,78.96,79.03,78.88,78.94,238700.0,68.517,68.5777,68.4475,68.4996,238700.0
2007-03-19 15:00:00,78.94,78.96,78.78,78.81,175600.0,68.4996,68.517,68.3608,68.3868,175600.0
2007-03-19 15:30:00,78.81,79.12,78.75,78.99,408500.0,68.3868,68.6558,68.3347,68.543,408500.0
2007-03-19 16:00:00,79.03,79.04,79.03,79.04,600.0,68.5777,68.5864,68.5777,68.5864,600.0
2007-03-20 09:30:00,79.05,79.09,78.81,78.92,187000.0,68.5951,68.6298,68.3868,68.4822,187000.0
2007-03-20 10:00:00,78.88,79.16,78.85,79.14,124900.0,68.4475,68.6905,68.4215,68.6731,124900.0
2007-03-20 10:30:00,79.14,79.36,79.11,79.31,130300.0,68.6731,68.8641,68.6471,68.8207,130300.0
2007-03-20 11:00:00,79.31,79.39,79.25,79.32,109900.0,68.8207,68.8901,68.7686,68.8293,109900.0
2007-03-20 11:30:00,79.32,79.44,79.23,79.44,96500.0,68.8293,68.9335,68.7512,68.9335,96500.0
2007-03-20 12:00:00,79.49,79.57,79.45,79.56,254500.0,68.9769,69.0463,68.9421,69.0376,254500.0
2007-03-20 12:30:00,79.56,79.62,79.47,79.5,76900.0,69.0376,69.0897,68.9595,68.9855,76900.0
2007-03-20 13:00:00,79.5,79.63,79.44,79.47,73100.0,68.9855,69.0983,68.9335,68.9595,73100.0
2007-03-20 13:30:00,79.48,79.48,79.31,79.36,88200.0,68.9682,68.9682,68.8207,68.8641,88200.0
2007-03-20 14:00:00,79.34,79.49,79.33,79.41,29700.0,68.8467,68.9769,68.838,68.9074,29700.0
2007-03-20 14:30:00,79.43,79.46,79.34,79.41,81300.0,68.9248,68.9508,68.8467,68.9074,81300.0
2007-03-20 15:00:00,79.4,79.55,79.4,79.5,74100.0,68.8988,69.0289,68.8988,68.9855,74100.0
2007-03-20 15:30:00,79.5,79.61,79.46,79.56,170200.0,68.9855,69.081,68.9508,69.0376,170200.0
2007-03-20 16:00:00,79.6,79.66,79.54,79.66,43000.0,69.0723,69.1244,69.0202,69.1244,43000.0
2007-03-21 09:30:00,79.76,79.82,79.55,79.61,165400.0,69.2111,69.2632,69.0289,69.081,165400.0
2007-03-21 10:00:00,79.61,79.83,79.56,79.76,118100.0,69.081,69.2719,69.0376,69.2111,118100.0
2007-03-21 10:30:00,79.76,79.86,79.64,79.81,69600.0,69.2111,69.2979,69.107,69.2545,69600.0
2007-03-21 11:00:00,79.81,79.83,79.71,79.75,79200.0,69.2545,69.2719,69.1678,69.2025,79200.0
2007-03-21 11:30:00,79.76,79.81,79.71,79.71,122700.0,69.2111,69.2545,69.1678,69.1678,122700.0
2007-03-21 12:00:00,79.72,79.76,79.69,79.71,43900.0,69.1764,69.2111,69.1504,69.1678,43900.0
2007-03-21 12:30:00,79.7,79.8,79.69,79.78,23400.0,69.1591,69.2459,69.1504,69.2285,23400.0
2007-03-21 13:00:00,79.8,79.84,79.73,79.84,15100.0,69.2459,69.2806,69.1851,69.2806,15100.0
2007-03-21 13:30:00,79.82,79.97,79.8,79.93,64300.0,69.2632,69.3934,69.2459,69.3587,64300.0
2007-03-21 14:00:00,79.93,80.79,79.81,80.64,306100.0,69.3587,70.1049,69.2545,69.9748,306100.0
2007-03-21 14:30:00,80.67,81.28,80.65,81.23,292400.0,70.0008,70.5301,69.9834,70.4867,292400.0
2007-03-21 15:00:00,81.24,81.31,80.83,80.88,264300.0,70.4954,70.5562,70.1396,70.183,264300.0
2007-03-21 15:30:00,80.88,81.25,80.84,81.24,370900.0,70.183,70.5041,70.1483,70.4954,370900.0
2007-03-21 16:00:00,81.24,81.24,81.07,81.17,28300.0,70.4954,70.4954,70.3479,70.4347,28300.0
2007-03-22 09:30:00,81.52,81.54,80.97,81.0,198300.0,70.7384,70.7557,70.2611,70.2872,198300.0
2007-03-22 10:00:00,80.97,81.22,80.92,81.04,130500.0,70.2611,70.4781,70.2177,70.3219,130500.0
2007-03-22 10:30:00,81.04,81.06,80.88,80.95,116500.0,70.3219,70.3392,70.183,70.2438,116500.0
2007-03-22 11:00:00,80.95,81.17,80.93,81.13,105900.0,70.2438,70.4347,70.2264,70.4,105900.0
2007-03-22 11:30:00,81.14,81.21,81.04,81.21,59100.0,70.4086,70.4694,70.3219,70.4694,59100.0
2007-03-22 12:00:00,81.21,81.41,81.16,81.26,146100.0,70.4694,70.6429,70.426,70.5128,146100.0
2007-03-22 12:30:00,81.27,81.34,81.24,81.28,97800.0,70.5214,70.5822,70.4954,70.5301,97800.0
2007-03-22 13:00:00,81.28,81.31,81.17,81.21,87100.0,70.5301,70.5562,70.4347,70.4694,87100.0
2007-03-22 13:30:00,81.2,81.21,81.05,81.18,110500.0,70.4607,70.4694,70.3305,70.4433,110500.0
2007-03-22 14:00:00,81.19,81.37,81.19,81.26,73900.0,70.452,70.6082,70.452,70.5128,73900.0
2007-03-22 14:30:00,81.27,81.37,81.24,81.31,62800.0,70.5214,70.6082,70.4954,70.5562,62800.0
2007-03-22 15:00:00,81.31,81.33,81.12,81.26,116600.0,70.5562,70.5735,70.3913,70.5128,116600.0
2007-03-22 15:30:00,81.26,81.38,81.19,81.36,121600.0,70.5128,70.6169,70.452,70.5995,121600.0
2007-03-22 16:00:00,81.37,81.41,81.34,81.35,4300.0,70.6082,70.6429,70.5822,70.5909,4300.0
2007-03-23 09:30:00,81.28,81.54,81.25,81.32,61700.0,70.5933,70.8192,70.5673,70.6281,61700.0
2007-03-23 10:00:00,81.34,81.55,81.22,81.33,193300.0,70.6454,70.8278,70.5412,70.6368,193300.0
2007-03-23 10:30:00,81.31,81.4,81.25,81.34,70500.0,70.6194,70.6976,70.5673,70.6454,70500.0
2007-03-23 11:00:00,81.35,81.43,81.3,81.37,77600.0,70.6541,70.7236,70.6107,70.6715,77600.0
2007-03-23 11:30:00,81.39,81.4,81.23,81.28,73400.0,70.6889,70.6976,70.5499,70.5933,73400.0
2007-03-23 12:00:00,81.31,81.41,81.29,81.34,60400.0,70.6194,70.7062,70.602,70.6454,60400.0
2007-03-23 12:30:00,81.34,81.36,81.29,81.35,43000.0,70.6454,70.6628,70.602,70.6541,43000.0
2007-03-23 13:00:00,81.35,81.35,81.18,81.23,64200.0,70.6541,70.6541,70.5065,70.5499,64200.0
2007-03-23 13:30:00,81.24,81.31,81.19,81.27,28000.0,70.5586,70.6194,70.5152,70.5847,28000.0
2007-03-23 14:00:00,81.28,81.29,81.2,81.25,38900.0,70.5933,70.602,70.5239,70.5673,38900.0
2007-03-23 14:30:00,81.26,81.47,81.26,81.42,29900.0,70.576,70.7584,70.576,70.7149,29900.0
2007-03-23 15:00:00,81.42,81.52,81.38,81.48,117400.0,70.7149,70.8018,70.6802,70.767,117400.0
2007-03-23 15:30:00,81.47,81.59,81.38,81.48,135500.0,70.7584,70.8626,70.6802,70.767,135500.0
2007-03-23 16:00:00,81.47,81.47,81.38,81.38,600.0,70.7584,70.7584,70.6802,70.6802,600.0
2007-03-26 09:30:00,81.41,81.67,81.38,81.66,189200.0,70.7062,70.9321,70.6802,70.9234,189200.0
2007-03-26 10:00:00,81.65,81.65,80.74,80.84,322900.0,70.9147,70.9147,70.1243,70.2112,322900.0
2007-03-26 10:30:00,80.84,81.05,80.79,81.01,113000.0,70.2112,70.3936,70.1678,70.3588,113000.0
2007-03-26 11:00:00,80.99,81.02,80.72,80.92,146000.0,70.3415,70.3675,70.107,70.2807,146000.0
2007-03-26 11:30:00,80.92,81.05,80.89,80.95,107200.0,70.2807,70.3936,70.2546,70.3067,107200.0
2007-03-26 12:00:00,80.95,81.15,80.93,81.13,109300.0,70.3067,70.4804,70.2894,70.4631,109300.0
2007-03-26 12:30:00,81.13,81.24,81.05,81.05,96000.0,70.4631,70.5586,70.3936,70.3936,96000.0
2007-03-26 13:00:00,81.01,81.09,80.99,81.05,63900.0,70.3588,70.4283,70.3415,70.3936,63900.0
2007-03-26 13:30:00,81.06,81.17,80.98,81.11,139300.0,70.4023,70.4978,70.3328,70.4457,139300.0
2007-03-26 14:00:00,81.13,81.27,81.12,81.21,103600.0,70.4631,70.5847,70.4544,70.5325,103600.0
2007-03-26 14:30:00,81.21,81.22,81.11,81.19,44600.0,70.5325,70.5412,70.4457,70.5152,44600.0
2007-03-26 15:00:00,81.19,81.28,81.16,81.26,77000.0,70.5152,70.5933,70.4891,70.576,77000.0
2007-03-26 15:30:00,81.26,81.52,81.25,81.52,296200.0,70.576,70.8018,70.5673,70.8018,296200.0
2007-03-26 16:00:00,81.52,81.52,81.21,81.21,34600.0,70.8018,70.8018,70.5325,70.5325,34600.0
2007-03-27 09:30:00,81.31,81.37,80.99,81.04,62600.0,70.6194,70.6715,70.3415,70.3849,62600.0
2007-03-27 10:00:00,80.97,81.06,80.82,80.91,173300.0,70.3241,70.4023,70.1938,70.272,173300.0
2007-03-27 10:30:00,80.9,81.02,80.81,80.97,109800.0,70.2633,70.3675,70.1851,70.3241,109800.0
2007-03-27 11:00:00,80.96,80.97,80.69,80.7,121100.0,70.3154,70.3241,70.0809,70.0896,121100.0
2007-03-27 11:30:00,80.71,80.85,80.63,80.82,67900.0,70.0983,70.2199,70.0288,70.1938,67900.0
2007-03-27 12:00:00,80.82,80.95,80.76,80.8,81900.0,70.1938,70.3067,70.1417,70.1764,81900.0
2007-03-27 12:30:00,80.81,80.94,80.8,80.85,169000.0,70.1851,70.298,70.1764,70.2199,169000.0
2007-03-27 13:00:00,80.82,80.96,80.8,80.93,55600.0,70.1938,70.3154,70.1764,70.2894,55600.0
2007-03-27 13:30:00,80.94,81.0,80.9,80.94,100400.0,70.298,70.3502,70.2633,70.298,100400.0
2007-03-27 14:00:00,80.94,80.96,80.7,80.7,110900.0,70.298,70.3154,70.0896,70.0896,110900.0
2007-03-27 14:30:00,80.68,80.82,80.66,80.82,130800.0,70.0722,70.1938,70.0549,70.1938,130800.0
2007-03-27 15:00:00,80.81,80.95,80.77,80.86,172400.0,70.1851,70.3067,70.1504,70.2286,172400.0
2007-03-27 15:30:00,80.86,81.01,80.83,80.94,126300.0,70.2286,70.3588,70.2025,70.298,126300.0
2007-03-27 16:00:00,81.06,81.06,80.79,80.79,36500.0,70.4023,70.4023,70.1678,70.1678,36500.0
2007-03-28 09:30:00,80.56,80.61,80.37,80.44,103100.0,69.968,70.0114,69.803,69.8638,103100.0
2007-03-28 10:00:00,80.44,80.6,80.41,80.57,93000.0,69.8638,70.0027,69.8377,69.9767,93000.0
2007-03-28 10:30:00,80.56,80.56,79.84,80.24,476500.0,69.968,69.968,69.3427,69.6901,476500.0
2007-03-28 11:00:00,80.21,80.42,80.07,80.13,167200.0,69.664,69.8464,69.5424,69.5945,167200.0
2007-03-28 11:30:00,80.13,80.33,80.1,80.27,176100.0,69.5945,69.7682,69.5685,69.7161,176100.0
2007-03-28 12:00:00,80.28,80.73,80.27,80.63,260400.0,69.7248,70.1157,69.7161,70.0288,260400.0
2007-03-28 12:30:00,80.62,80.7,80.56,80.65,107700.0,70.0201,70.0896,69.968,70.0462,107700.0
2007-03-28 13:00:00,80.66,80.66,80.5,80.56,44000.0,70.0549,70.0549,69.9159,69.968,44000.0
2007-03-28 13:30:00,80.56,80.7,80.48,80.53,60900.0,69.968,70.0896,69.8985,69.9419,60900.0
2007-03-28 14:00:00,80.55,80.62,80.21,80.35,112200.0,69.9593,70.0201,69.664,69.7856,112200.0
2007-03-28 14:30:00,80.34,80.4,80.24,80.36,120500.0,69.7769,69.829,69.6901,69.7943,120500.0
2007-03-28 15:00:00,80.36,80.52,80.24,80.46,179000.0,69.7943,69.9333,69.6901,69.8812,179000.0
2007-03-28 15:30:00,80.47,80.49,80.28,80.37,136700.0,69.8898,69.9072,69.7248,69.803,136700.0
2007-03-28 16:00:00,80.34,80.38,80.34,80.38,15000.0,69.7769,69.8117,69.7769,69.8117,15000.0
2007-03-29 09:30:00,81.0,81.03,80.63,80.7,128400.0,70.3502,70.3762,70.0288,70.0896,128400.0
2007-03-29 10:00:00,80.68,80.76,80.59,80.74,146300.0,70.0722,70.1417,69.9941,70.1243,146300.0
2007-03-29 10:30:00,80.77,80.77,80.31,80.34,239300.0,70.1504,70.1504,69.7509,69.7769,239300.0
2007-03-29 11:00:00,80.34,80.55,80.32,80.51,164200.0,69.7769,69.9593,69.7596,69.9246,164200.0
2007-03-29 11:30:00,80.5,80.53,80.17,80.17,225900.0,69.9159,69.9419,69.6293,69.6293,225900.0
2007-03-29 12:00:00,80.17,80.31,80.11,80.21,171300.0,69.6293,69.7509,69.5772,69.664,171300.0
2007-03-29 12:30:00,80.21,80.3,80.11,80.22,125600.0,69.664,69.7422,69.5772,69.6727,125600.0
2007-03-29 13:00:00,80.21,80.3,80.0,80.12,136900.0,69.664,69.7422,69.4816,69.5859,136900.0
2007-03-29 13:30:00,80.1,80.17,79.81,79.84,179800.0,69.5685,69.6293,69.3166,69.3427,179800.0
2007-03-29 14:00:00,79.84,79.92,79.67,79.89,199400.0,69.3427,69.4121,69.195,69.3861,199400.0
2007-03-29 14:30:00,79.87,80.05,79.75,80.0,345200.0,69.3687,69.5251,69.2645,69.4816,345200.0
2007-03-29 15:00:00,80.0,80.21,79.93,80.2,283200.0,69.4816,69.664,69.4208,69.6553,283200.0
2007-03-29 15:30:00,80.2,80.51,80.2,80.47,349200.0,69.6553,69.9246,69.6553,69.8898,349200.0
2007-03-29 16:00:00,80.47,80.51,80.47,80.47,8700.0,69.8898,69.9246,69.8898,69.8898,8700.0
2007-03-30 09:30:00,80.39,81.04,80.39,80.88,412600.0,69.8204,70.3849,69.8204,70.2459,412600.0
2007-03-30 10:00:00,80.87,80.97,80.67,80.72,488400.0,70.2372,70.3241,70.0635,70.107,488400.0
2007-03-30 10:30:00,80.72,80.8,80.6,80.73,249400.0,70.107,70.1764,70.0027,70.1157,249400.0
2007-03-30 11:00:00,80.71,80.78,80.42,80.47,279900.0,70.0983,70.1591,69.8464,69.8898,279900.0
2007-03-30 11:30:00,80.46,80.54,79.9,80.11,504700.0,69.8812,69.9506,69.3948,69.5772,504700.0
2007-03-30 12:00:00,80.11,80.18,79.96,80.11,267800.0,69.5772,69.638,69.4469,69.5772,267800.0
2007-03-30 12:30:00,80.11,80.21,80.04,80.15,149500.0,69.5772,69.664,69.5164,69.6119,149500.0
2007-03-30 13:00:00,80.14,80.33,80.11,80.3,91100.0,69.6032,69.7682,69.5772,69.7422,91100.0
2007-03-30 13:30:00,80.32,80.44,80.29,80.39,116400.0,69.7596,69.8638,69.7335,69.8204,116400.0
2007-03-30 14:00:00,80.4,80.55,80.36,80.52,83500.0,69.829,69.9593,69.7943,69.9333,83500.0
2007-03-30 14:30:00,80.51,80.67,80.41,80.47,196300.0,69.9246,70.0635,69.8377,69.8898,196300.0
2007-03-30 15:00:00,80.47,80.49,80.35,80.36,125300.0,69.8898,69.9072,69.7856,69.7943,125300.0
2007-03-30 15:30:00,80.32,80.59,80.16,80.57,406900.0,69.7596,69.9941,69.6206,69.9767,406900.0
2007-03-30 16:00:00,80.57,80.65,80.56,80.6,79300.0,69.9767,70.0462,69.968,70.0027,79300.0
2007-04-02 09:30:00,80.87,80.88,80.64,80.77,287200.0,70.2372,70.2459,70.0375,70.1504,287200.0
2007-04-02 10:00:00,80.76,80.76,80.39,80.51,415100.0,70.1417,70.1417,69.8204,69.9246,415100.0
2007-04-02 10:30:00,80.52,80.64,80.42,80.62,390600.0,69.9333,70.0375,69.8464,70.0201,390600.0
2007-04-02 11:00:00,80.62,80.73,80.59,80.63,181800.0,70.0201,70.1157,69.9941,70.0288,181800.0
2007-04-02 11:30:00,80.63,80.67,80.49,80.51,213500.0,70.0288,70.0635,69.9072,69.9246,213500.0
2007-04-02 12:00:00,80.5,80.58,80.49,80.52,291100.0,69.9159,69.9854,69.9072,69.9333,291100.0
2007-04-02 12:30:00,80.53,80.54,80.36,80.4,196600.0,69.9419,69.9506,69.7943,69.829,196600.0
2007-04-02 13:00:00,80.4,80.51,80.26,80.42,167800.0,69.829,69.9246,69.7074,69.8464,167800.0
2007-04-02 13:30:00,80.42,80.47,80.35,80.42,121100.0,69.8464,69.8898,69.7856,69.8464,121100.0
2007-04-02 14:00:00,80.42,80.47,80.28,80.42,141200.0,69.8464,69.8898,69.7248,69.8464,141200.0
2007-04-02 14:30:00,80.43,80.55,80.41,80.45,157400.0,69.8551,69.9593,69.8377,69.8725,157400.0
2007-04-02 15:00:00,80.45,80.75,80.45,80.73,277000.0,69.8725,70.133,69.8725,70.1157,277000.0
2007-04-02 15:30:00,80.73,80.79,80.67,80.79,253100.0,70.1157,70.1678,70.0635,70.1678,253100.0
2007-04-02 16:00:00,80.86,80.86,80.72,80.72,30400.0,70.2286,70.2286,70.107,70.107,30400.0
2007-04-03 09:30:00,81.05,81.33,81.05,81.28,156900.0,70.3936,70.6368,70.3936,70.5933,156900.0
2007-04-03 10:00:00,81.29,81.63,81.29,81.44,254700.0,70.602,70.8973,70.602,70.7323,254700.0
2007-04-03 10:30:00,81.43,81.89,81.38,81.76,199700.0,70.7236,71.1231,70.6802,71.0102,199700.0
2007-04-03 11:00:00,81.74,81.8,81.68,81.7,121100.0,70.9929,71.045,70.9407,70.9581,121100.0
2007-04-03 11:30:00,81.7,81.83,81.7,81.82,125800.0,70.9581,71.071,70.9581,71.0623,125800.0
2007-04-03 12:00:00,81.82,81.82,81.74,81.74,75900.0,71.0623,71.0623,70.9929,70.9929,75900.0
2007-04-03 12:30:00,81.74,81.79,81.72,81.73,82200.0,70.9929,71.0363,70.9755,70.9842,82200.0
2007-04-03 13:00:00,81.73,81.85,81.71,81.83,115900.0,70.9842,71.0884,70.9668,71.071,115900.0
2007-04-03 13:30:00,81.84,81.9,81.78,81.81,176900.0,71.0797,71.1318,71.0276,71.0537,176900.0
2007-04-03 14:00:00,81.8,81.84,81.65,81.75,300300.0,71.045,71.0797,70.9147,71.0015,300300.0
2007-04-03 14:30:00,81.77,81.86,81.68,81.77,245000.0,71.0189,71.0971,70.9407,71.0189,245000.0
2007-04-03 15:00:00,81.76,81.8,81.69,81.75,183200.0,71.0102,71.045,70.9494,71.0015,183200.0
2007-04-03 15:30:00,81.75,81.79,81.68,81.72,291800.0,71.0015,71.0363,70.9407,70.9755,291800.0
2007-04-03 16:00:00,81.75,81.79,81.7,81.7,319600.0,71.0015,71.0363,70.9581,70.9581,319600.0
2007-04-04 09:30:00,81.56,81.7,81.45,81.46,95400.0,70.8365,70.9581,70.741,70.7497,95400.0
2007-04-04 10:00:00,81.46,81.56,81.28,81.54,149600.0,70.7497,70.8365,70.5933,70.8192,149600.0
2007-04-04 10:30:00,81.52,81.56,81.39,81.5,101800.0,70.8018,70.8365,70.6889,70.7844,101800.0
2007-04-04 11:00:00,81.51,81.7,81.5,81.68,77300.0,70.7931,70.9581,70.7844,70.9407,77300.0
2007-04-04 11:30:00,81.62,81.67,81.59,81.63,181800.0,70.8886,70.9321,70.8626,70.8973,181800.0
2007-04-04 12:00:00,81.62,81.77,81.62,81.73,63200.0,70.8886,71.0189,70.8886,70.9842,63200.0
2007-04-04 12:30:00,81.74,81.83,81.7,81.8,33200.0,70.9929,71.071,70.9581,71.045,33200.0
2007-04-04 13:00:00,81.81,81.81,81.65,81.68,64100.0,71.0537,71.0537,70.9147,70.9407,64100.0
2007-04-04 13:30:00,81.68,81.68,81.56,81.66,67000.0,70.9407,70.9407,70.8365,70.9234,67000.0
2007-04-04 14:00:00,81.66,81.74,81.59,81.69,34800.0,70.9234,70.9929,70.8626,70.9494,34800.0
2007-04-04 14:30:00,81.7,81.74,81.65,81.7,18200.0,70.9581,70.9929,70.9147,70.9581,18200.0
2007-04-04 15:00:00,81.7,81.76,81.68,81.72,141900.0,70.9581,71.0102,70.9407,70.9755,141900.0
2007-04-04 15:30:00,81.72,81.75,81.66,81.71,469100.0,70.9755,71.0015,70.9234,70.9668,469100.0
2007-04-04 16:00:00,81.74,81.78,81.74,81.78,3400.0,70.9929,71.0276,70.9929,71.0276,3400.0
2007-04-05 09:30:00,81.65,81.79,81.56,81.76,170200.0,70.9147,71.0363,70.8365,71.0102,170200.0
2007-04-05 10:00:00,81.75,81.9,81.72,81.9,98600.0,71.0015,71.1318,70.9755,71.1318,98600.0
2007-04-05 10:30:00,81.9,81.94,81.83,81.88,87000.0,71.1318,71.1666,71.071,71.1144,87000.0
2007-04-05 11:00:00,81.86,81.91,81.84,81.85,47300.0,71.0971,71.1405,71.0797,71.0884,47300.0
2007-04-05 11:30:00,81.85,81.93,81.79,81.93,82700.0,71.0884,71.1579,71.0363,71.1579,82700.0
2007-04-05 12:00:00,81.94,82.04,81.94,82.01,17500.0,71.1666,71.2534,71.1666,71.2274,17500.0
2007-04-05 12:30:00,81.99,82.0,81.91,81.95,54500.0,71.21,71.2187,71.1405,71.1752,54500.0
2007-04-05 13:00:00,81.93,82.06,81.93,82.01,60500.0,71.1579,71.2708,71.1579,71.2274,60500.0
2007-04-05 13:30:00,81.98,82.05,81.96,81.99,26400.0,71.2013,71.2621,71.1839,71.21,26400.0
2007-04-05 14:00:00,81.99,82.05,81.98,82.05,20100.0,71.21,71.2621,71.2013,71.2621,20100.0
2007-04-05 14:30:00,82.07,82.13,82.06,82.1,115400.0,71.2795,71.3316,71.2708,71.3055,115400.0
2007-04-05 15:00:00,82.09,82.15,82.07,82.09,53000.0,71.2968,71.3489,71.2795,71.2968,53000.0
2007-04-05 15:30:00,82.09,82.1,81.99,82.08,134000.0,71.2968,71.3055,71.21,71.2882,134000.0
2007-04-05 16:00:00,81.95,81.95,81.95,81.95,10000.0,71.1752,71.1752,71.1752,71.1752,10000.0
2007-04-09 09:30:00,82.06,82.79,81.91,81.98,135100.0,71.2708,71.9048,71.1405,71.2013,135100.0
2007-04-09 10:00:00,81.97,81.99,81.66,81.75,80600.0,71.1926,71.21,70.9234,71.0015,80600.0
2007-04-09 10:30:00,81.77,81.89,81.72,81.87,53600.0,71.0189,71.1231,70.9755,71.1058,53600.0
2007-04-09 11:00:00,81.87,82.0,81.87,81.99,48800.0,71.1058,71.2187,71.1058,71.21,48800.0
2007-04-09 11:30:00,81.99,82.1,81.99,82.03,43300.0,71.21,71.3055,71.21,71.2447,43300.0
2007-04-09 12:00:00,82.03,82.05,81.97,82.01,27100.0,71.2447,71.2621,71.1926,71.2274,27100.0
2007-04-09 12:30:00,82.06,82.14,82.06,82.1,30100.0,71.2708,71.3403,71.2708,71.3055,30100.0
2007-04-09 13:00:00,82.1,82.16,82.07,82.11,18800.0,71.3055,71.3576,71.2795,71.3142,18800.0
2007-04-09 13:30:00,82.09,82.1,81.99,82.01,33700.0,71.2968,71.3055,71.21,71.2274,33700.0
2007-04-09 14:00:00,81.99,81.99,81.85,81.89,70700.0,71.21,71.21,71.0884,71.1231,70700.0
2007-04-09 14:30:00,81.89,81.99,81.85,81.98,112100.0,71.1231,71.21,71.0884,71.2013,112100.0
2007-04-09 15:00:00,81.97,82.03,81.91,82.0,51500.0,71.1926,71.2447,71.1405,71.2187,51500.0
2007-04-09 15:30:00,82.01,82.1,81.95,81.95,95800.0,71.2274,71.3055,71.1752,71.1752,95800.0
2007-04-09 16:00:00,81.95,81.95,81.95,81.95,0.0,71.1752,71.1752,71.1752,71.1752,0.0
2007-04-10 09:30:00,81.81,82.21,81.81,82.19,241100.0,71.0537,71.4011,71.0537,71.3837,241100.0
2007-04-10 10:00:00,82.21,82.44,82.13,82.4,427200.0,71.4011,71.6008,71.3316,71.5661,427200.0
2007-04-10 10:30:00,82.41,82.5,82.34,82.43,510100.0,71.5748,71.6529,71.514,71.5921,510100.0
2007-04-10 11:00:00,82.44,82.46,82.31,82.33,537300.0,71.6008,71.6182,71.4879,71.5053,537300.0
2007-04-10 11:30:00,82.34,82.37,82.2,82.24,68200.0,71.514,71.54,71.3924,71.4271,68200.0
2007-04-10 12:00:00,82.23,82.3,82.22,82.26,36700.0,71.4184,71.4792,71.4097,71.4445,36700.0
2007-04-10 12:30:00,82.27,82.33,82.13,82.13,42200.0,71.4532,71.5053,71.3316,71.3316,42200.0
2007-04-10 13:00:00,82.13,82.27,82.13,82.21,36800.0,71.3316,71.4532,71.3316,71.4011,36800.0
2007-04-10 13:30:00,82.23,82.32,82.17,82.21,58400.0,71.4184,71.4966,71.3663,71.4011,58400.0
2007-04-10 14:00:00,82.21,82.27,82.15,82.16,76300.0,71.4011,71.4532,71.3489,71.3576,76300.0
2007-04-10 14:30:00,82.16,82.24,82.13,82.19,60700.0,71.3576,71.4271,71.3316,71.3837,60700.0
2007-04-10 15:00:00,82.2,82.26,82.16,82.25,55400.0,71.3924,71.4445,71.3576,71.4358,55400.0
2007-04-10 15:30:00,82.25,82.31,82.23,82.29,221200.0,71.4358,71.4879,71.4184,71.4705,221200.0
2007-04-10 16:00:00,82.26,82.26,82.23,82.23,2900.0,71.4445,71.4445,71.4184,71.4184,2900.0
2007-04-11 09:30:00,82.36,82.36,81.92,81.94,184200.0,71.5313,71.5313,71.1492,71.1666,184200.0
2007-04-11 10:00:00,81.95,82.0,81.65,81.7,67600.0,71.1752,71.2187,70.9147,70.9581,67600.0
2007-04-11 10:30:00,81.7,81.71,81.32,81.42,130100.0,70.9581,70.9668,70.6281,70.7149,130100.0
2007-04-11 11:00:00,81.42,81.64,81.42,81.6,49800.0,70.7149,70.906,70.7149,70.8713,49800.0
2007-04-11 11:30:00,81.6,81.76,81.51,81.67,38800.0,70.8713,71.0102,70.7931,70.9321,38800.0
2007-04-11 12:00:00,81.68,81.79,81.66,81.74,42500.0,70.9407,71.0363,70.9234,70.9929,42500.0
2007-04-11 12:30:00,81.74,81.8,81.67,81.78,26400.0,70.9929,71.045,70.9321,71.0276,26400.0
2007-04-11 13:00:00,81.77,81.91,81.73,81.89,32100.0,71.0189,71.1405,70.9842,71.1231,32100.0
2007-04-11 13:30:00,81.89,81.98,81.83,81.85,28300.0,71.1231,71.2013,71.071,71.0884,28300.0
2007-04-11 14:00:00,81.84,81.84,81.47,81.59,280200.0,71.0797,71.0797,70.7584,70.8626,280200.0
2007-04-11 14:30:00,81.57,81.6,81.25,81.45,144700.0,70.8452,70.8713,70.5673,70.741,144700.0
2007-04-11 15:00:00,81.45,81.59,81.38,81.45,83800.0,70.741,70.8626,70.6802,70.741,83800.0
2007-04-11 15:30:00,81.53,81.72,81.52,81.71,120200.0,70.8105,70.9755,70.8018,70.9668,120200.0
2007-04-11 16:00:00,81.71,81.75,81.71,81.75,4200.0,70.9668,71.0015,70.9668,71.0015,4200.0
2007-04-12 09:30:00,81.47,81.59,81.13,81.23,116500.0,70.7584,70.8626,70.4631,70.5499,116500.0
2007-04-12 10:00:00,81.22,81.68,81.22,81.67,239800.0,70.5412,70.9407,70.5412,70.9321,239800.0
2007-04-12 10:30:00,81.65,81.85,81.52,81.78,253400.0,70.9147,71.0884,70.8018,71.0276,253400.0
2007-04-12 11:00:00,81.77,81.85,81.67,81.73,147900.0,71.0189,71.0884,70.9321,70.9842,147900.0
2007-04-12 11:30:00,81.72,81.78,81.61,81.7,181400.0,70.9755,71.0276,70.8799,70.9581,181400.0
2007-04-12 12:00:00,81.69,82.03,81.69,81.98,197700.0,70.9494,71.2447,70.9494,71.2013,197700.0
2007-04-12 12:30:00,81.95,81.98,81.89,81.98,178500.0,71.1752,71.2013,71.1231,71.2013,178500.0
2007-04-12 13:00:00,82.0,82.16,82.0,82.15,224300.0,71.2187,71.3576,71.2187,71.3489,224300.0
2007-04-12 13:30:00,82.16,82.27,82.16,82.18,170700.0,71.3576,71.4532,71.3576,71.375,170700.0
2007-04-12 14:00:00,82.16,82.25,82.13,82.15,198700.0,71.3576,71.4358,71.3316,71.3489,198700.0
2007-04-12 14:30:00,82.14,82.36,82.13,82.2,200900.0,71.3403,71.5313,71.3316,71.3924,200900.0
2007-04-12 15:00:00,82.2,82.32,82.2,82.29,56700.0,71.3924,71.4966,71.3924,71.4705,56700.0
2007-04-12 15:30:00,82.29,82.45,82.29,82.39,86800.0,71.4705,71.6095,71.4705,71.5574,86800.0
2007-04-12 16:00:00,82.39,82.39,82.39,82.39,0.0,71.5574,71.5574,71.5574,71.5574,0.0
2007-04-13 09:30:00,82.6,82.61,82.21,82.3,125200.0,71.7398,71.7485,71.4011,71.4792,125200.0
2007-04-13 10:00:00,82.28,82.28,82.07,82.16,145700.0,71.4619,71.4619,71.2795,71.3576,145700.0
2007-04-13 10:30:00,82.16,82.42,82.15,82.35,80400.0,71.3576,71.5835,71.3489,71.5227,80400.0
2007-04-13 11:00:00,82.34,82.46,82.31,82.35,60400.0,71.514,71.6182,71.4879,71.5227,60400.0
2007-04-13 11:30:00,82.35,82.51,82.32,82.49,30100.0,71.5227,71.6616,71.4966,71.6442,30100.0
2007-04-13 12:00:00,82.5,82.53,82.36,82.4,196000.0,71.6529,71.679,71.5313,71.5661,196000.0
2007-04-13 12:30:00,82.39,82.52,82.36,82.47,114700.0,71.5574,71.6703,71.5313,71.6269,114700.0
2007-04-13 13:00:00,82.45,82.49,82.4,82.42,40600.0,71.6095,71.6442,71.5661,71.5835,40600.0
2007-04-13 13:30:00,82.41,82.57,82.41,82.57,46900.0,71.5748,71.7137,71.5748,71.7137,46900.0
2007-04-13 14:00:00,82.57,82.57,82.46,82.5,34000.0,71.7137,71.7137,71.6182,71.6529,34000.0
2007-04-13 14:30:00,82.51,82.75,82.5,82.71,100200.0,71.6616,71.8701,71.6529,71.8353,100200.0
2007-04-13 15:00:00,82.7,82.8,82.67,82.75,54500.0,71.8266,71.9135,71.8006,71.8701,54500.0
2007-04-13 15:30:00,82.74,82.96,82.74,82.92,93500.0,71.8614,72.0525,71.8614,72.0177,93500.0
2007-04-13 16:00:00,82.91,82.97,82.91,82.95,9400.0,72.009,72.0611,72.009,72.0438,9400.0
2007-04-16 09:30:00,83.31,83.83,83.16,83.64,161200.0,72.3564,72.8081,72.2262,72.643,161200.0
2007-04-16 10:00:00,83.64,83.75,83.53,83.57,245600.0,72.643,72.7386,72.5475,72.5822,245600.0
2007-04-16 10:30:00,83.6,83.89,83.56,83.83,151100.0,72.6083,72.8602,72.5736,72.8081,151100.0
2007-04-16 11:00:00,83.83,83.89,83.77,83.87,64300.0,72.8081,72.8602,72.756,72.8428,64300.0
2007-04-16 11:30:00,83.89,84.09,83.88,84.0,156500.0,72.8602,73.0339,72.8515,72.9557,156500.0
2007-04-16 12:00:00,84.0,84.01,83.94,83.95,74700.0,72.9557,72.9644,72.9036,72.9123,74700.0
2007-04-16 12:30:00,83.96,83.98,83.92,83.93,27900.0,72.921,72.9383,72.8862,72.8949,27900.0
2007-04-16 13:00:00,83.92,83.99,83.9,83.96,26900.0,72.8862,72.947,72.8689,72.921,26900.0
2007-04-16 13:30:00,83.96,83.99,83.84,83.84,14900.0,72.921,72.947,72.8167,72.8167,14900.0
2007-04-16 14:00:00,83.83,83.9,83.81,83.83,39200.0,72.8081,72.8689,72.7907,72.8081,39200.0
2007-04-16 14:30:00,83.81,83.97,83.81,83.96,17900.0,72.7907,72.9297,72.7907,72.921,17900.0
2007-04-16 15:00:00,83.95,84.02,83.94,84.02,15900.0,72.9123,72.9731,72.9036,72.9731,15900.0
2007-04-16 15:30:00,84.03,84.19,84.0,84.19,102200.0,72.9818,73.1207,72.9557,73.1207,102200.0
2007-04-16 16:00:00,84.19,84.19,84.19,84.19,0.0,73.1207,73.1207,73.1207,73.1207,0.0
2007-04-17 09:30:00,84.17,84.17,83.78,83.96,207600.0,73.1034,73.1034,72.7646,72.921,207600.0
2007-04-17 10:00:00,83.98,84.19,83.95,84.02,68600.0,72.9383,73.1207,72.9123,72.9731,68600.0
2007-04-17 10:30:00,84.02,84.17,83.86,84.07,55400.0,72.9731,73.1034,72.8341,73.0165,55400.0
2007-04-17 11:00:00,84.08,84.11,83.94,83.97,28500.0,73.0252,73.0512,72.9036,72.9297,28500.0
2007-04-17 11:30:00,83.97,84.11,83.96,84.03,101400.0,72.9297,73.0512,72.921,72.9818,101400.0
2007-04-17 12:00:00,84.0,84.05,83.92,83.98,55800.0,72.9557,72.9991,72.8862,72.9383,55800.0
2007-04-17 12:30:00,83.99,84.02,83.75,83.81,31600.0,72.947,72.9731,72.7386,72.7907,31600.0
2007-04-17 13:00:00,83.81,83.89,83.58,83.67,55300.0,72.7907,72.8602,72.5909,72.6691,55300.0
2007-04-17 13:30:00,83.66,83.8,83.64,83.74,28600.0,72.6604,72.782,72.643,72.7299,28600.0
2007-04-17 14:00:00,83.72,83.94,83.72,83.89,54600.0,72.7125,72.9036,72.7125,72.8602,54600.0
2007-04-17 14:30:00,83.92,83.98,83.81,83.88,49600.0,72.8862,72.9383,72.7907,72.8515,49600.0
2007-04-17 15:00:00,83.89,83.9,83.69,83.75,43900.0,72.8602,72.8689,72.6865,72.7386,43900.0
2007-04-17 15:30:00,83.76,83.9,83.76,83.83,116700.0,72.7473,72.8689,72.7473,72.8081,116700.0
2007-04-17 16:00:00,83.83,83.83,83.78,83.78,10600.0,72.8081,72.8081,72.7646,72.7646,10600.0
2007-04-18 09:30:00,83.53,83.65,83.4,83.59,126100.0,72.5475,72.6517,72.4346,72.5996,126100.0
2007-04-18 10:00:00,83.57,83.62,83.18,83.55,191600.0,72.5822,72.6257,72.2435,72.5649,191600.0
2007-04-18 10:30:00,83.54,83.72,83.45,83.56,143500.0,72.5562,72.7125,72.478,72.5736,143500.0
2007-04-18 11:00:00,83.57,83.72,83.5,83.52,72900.0,72.5822,72.7125,72.5215,72.5388,72900.0
2007-04-18 11:30:00,83.53,83.61,83.52,83.53,31600.0,72.5475,72.617,72.5388,72.5475,31600.0
2007-04-18 12:00:00,83.53,83.57,83.43,83.56,17900.0,72.5475,72.5822,72.4607,72.5736,17900.0
2007-04-18 12:30:00,83.57,83.57,83.36,83.44,33300.0,72.5822,72.5822,72.3999,72.4693,33300.0
2007-04-18 13:00:00,83.44,83.52,83.4,83.48,24000.0,72.4693,72.5388,72.4346,72.5041,24000.0
2007-04-18 13:30:00,83.47,83.56,83.38,83.5,26300.0,72.4954,72.5736,72.4172,72.5215,26300.0
2007-04-18 14:00:00,83.49,83.69,83.49,83.63,41200.0,72.5128,72.6865,72.5128,72.6344,41200.0
2007-04-18 14:30:00,83.65,83.66,83.54,83.62,29900.0,72.6517,72.6604,72.5562,72.6257,29900.0
2007-04-18 15:00:00,83.65,83.7,83.56,83.69,224200.0,72.6517,72.6952,72.5736,72.6865,224200.0
2007-04-18 15:30:00,83.69,83.71,83.26,83.26,417000.0,72.6865,72.7038,72.313,72.313,417000.0
2007-04-18 16:00:00,83.29,83.44,83.27,83.44,1700.0,72.3391,72.4693,72.3217,72.4693,1700.0
2007-04-19 09:30:00,82.59,82.87,82.2,82.72,1374200.0,71.7311,71.9743,71.3924,71.844,1374200.0
2007-04-19 10:00:00,82.66,83.04,82.57,82.93,383700.0,71.7919,72.1219,71.7137,72.0264,383700.0
2007-04-19 10:30:00,82.92,82.95,82.74,82.86,110400.0,72.0177,72.0438,71.8614,71.9656,110400.0
2007-04-19 11:00:00,82.88,83.04,82.71,82.9,168300.0,71.983,72.1219,71.8353,72.0003,168300.0
2007-04-19 11:30:00,82.88,83.18,82.84,83.15,167200.0,71.983,72.2435,71.9482,72.2175,167200.0
2007-04-19 12:00:00,83.11,83.42,83.02,83.3,122800.0,72.1827,72.452,72.1046,72.3477,122800.0
2007-04-19 12:30:00,83.3,83.43,83.14,83.37,53700.0,72.3477,72.4607,72.2088,72.4085,53700.0
2007-04-19 13:00:00,83.37,83.49,83.31,83.34,51000.0,72.4085,72.5128,72.3564,72.3825,51000.0
2007-04-19 13:30:00,83.35,83.35,83.22,83.24,71000.0,72.3912,72.3912,72.2783,72.2956,71000.0
2007-04-19 14:00:00,83.24,83.29,82.9,82.95,55500.0,72.2956,72.3391,72.0003,72.0438,55500.0
2007-04-19 14:30:00,82.94,83.0,82.84,82.89,113700.0,72.0351,72.0872,71.9482,71.9917,113700.0
2007-04-19 15:00:00,82.88,83.04,82.85,82.99,90900.0,71.983,72.1219,71.9569,72.0785,90900.0
2007-04-19 15:30:00,83.02,83.02,82.73,82.96,372700.0,72.1046,72.1046,71.8527,72.0525,372700.0
2007-04-19 16:00:00,82.96,83.0,82.91,83.0,1000.0,72.0525,72.0872,72.009,72.0872,1000.0
2007-04-20 09:30:00,83.72,83.97,83.44,83.72,590600.0,72.7125,72.9297,72.4693,72.7125,590600.0
2007-04-20 10:00:00,83.74,83.8,83.6,83.79,309200.0,72.7299,72.782,72.6083,72.7733,309200.0
2007-04-20 10:30:00,83.77,83.79,83.6,83.65,164000.0,72.756,72.7733,72.6083,72.6517,164000.0
2007-04-20 11:00:00,83.62,83.73,83.54,83.58,214800.0,72.6257,72.7212,72.5562,72.5909,214800.0
2007-04-20 11:30:00,83.57,83.62,83.54,83.6,139600.0,72.5822,72.6257,72.5562,72.6083,139600.0
2007-04-20 12:00:00,83.59,83.69,83.47,83.47,77200.0,72.5996,72.6865,72.4954,72.4954,77200.0
2007-04-20 12:30:00,83.47,83.52,83.33,83.45,253000.0,72.4954,72.5388,72.3738,72.478,253000.0
2007-04-20 13:00:00,83.45,83.62,83.4,83.6,84400.0,72.478,72.6257,72.4346,72.6083,84400.0
2007-04-20 13:30:00,83.6,83.64,83.6,83.61,47400.0,72.6083,72.643,72.6083,72.617,47400.0
2007-04-20 14:00:00,83.6,83.72,83.52,83.71,76500.0,72.6083,72.7125,72.5388,72.7038,76500.0
2007-04-20 14:30:00,83.71,83.93,83.7,83.93,78200.0,72.7038,72.8949,72.6952,72.8949,78200.0
2007-04-20 15:00:00,83.91,83.91,83.73,83.79,157500.0,72.8775,72.8775,72.7212,72.7733,157500.0
2007-04-20 15:30:00,83.8,83.95,83.73,83.95,372100.0,72.782,72.9123,72.7212,72.9123,372100.0
2007-04-20 16:00:00,83.95,84.04,83.93,84.03,260700.0,72.9123,72.9905,72.8949,72.9818,260700.0
2007-04-23 09:30:00,83.93,84.36,83.59,84.02,192900.0,72.8949,73.2684,72.5996,72.9731,192900.0
2007-04-23 10:00:00,84.02,84.05,83.88,83.93,640000.0,72.9731,72.9991,72.8515,72.8949,640000.0
2007-04-23 10:30:00,83.9,84.04,83.9,83.97,200400.0,72.8689,72.9905,72.8689,72.9297,200400.0
2007-04-23 11:00:00,83.96,84.08,83.89,84.03,70600.0,72.921,73.0252,72.8602,72.9818,70600.0
2007-04-23 11:30:00,84.02,84.02,83.82,83.94,46700.0,72.9731,72.9731,72.7994,72.9036,46700.0
2007-04-23 12:00:00,83.96,83.96,83.78,83.88,62900.0,72.921,72.921,72.7646,72.8515,62900.0
2007-04-23 12:30:00,83.88,83.95,83.87,83.95,48600.0,72.8515,72.9123,72.8428,72.9123,48600.0
2007-04-23 13:00:00,83.95,84.04,83.89,84.0,41000.0,72.9123,72.9905,72.8602,72.9557,41000.0
2007-04-23 13:30:00,84.0,84.02,83.65,83.68,83300.0,72.9557,72.9731,72.6517,72.6778,83300.0
2007-04-23 14:00:00,83.64,83.7,83.58,83.7,36400.0,72.643,72.6952,72.5909,72.6952,36400.0
2007-04-23 14:30:00,83.7,83.82,83.68,83.78,26800.0,72.6952,72.7994,72.6778,72.7646,26800.0
2007-04-23 15:00:00,83.78,83.91,83.71,83.91,40900.0,72.7646,72.8775,72.7038,72.8775,40900.0
2007-04-23 15:30:00,83.93,83.93,83.74,83.87,198700.0,72.8949,72.8949,72.7299,72.8428,198700.0
2007-04-23 16:00:00,83.87,83.91,83.87,83.91,1500.0,72.8428,72.8775,72.8428,72.8775,1500.0
2007-04-24 09:30:00,84.02,84.04,83.51,83.6,159200.0,72.9731,72.9905,72.5301,72.6083,159200.0
2007-04-24 10:00:00,83.6,83.65,83.0,83.15,228600.0,72.6083,72.6517,72.0872,72.2175,228600.0
2007-04-24 10:30:00,83.12,83.29,83.05,83.15,116400.0,72.1914,72.3391,72.1306,72.2175,116400.0
2007-04-24 11:00:00,83.17,83.41,83.16,83.36,93100.0,72.2348,72.4433,72.2262,72.3999,93100.0
2007-04-24 11:30:00,83.38,83.44,83.36,83.39,88100.0,72.4172,72.4693,72.3999,72.4259,88100.0
2007-04-24 12:00:00,83.38,83.76,83.36,83.74,160800.0,72.4172,72.7473,72.3999,72.7299,160800.0
2007-04-24 12:30:00,83.74,83.75,83.56,83.64,46200.0,72.7299,72.7386,72.5736,72.643,46200.0
2007-04-24 13:00:00,83.67,83.67,83.4,83.51,48900.0,72.6691,72.6691,72.4346,72.5301,48900.0
2007-04-24 13:30:00,83.51,83.74,83.51,83.74,36400.0,72.5301,72.7299,72.5301,72.7299,36400.0
2007-04-24 14:00:00,83.75,83.85,83.69,83.78,87200.0,72.7386,72.8254,72.6865,72.7646,87200.0
2007-04-24 14:30:00,83.77,83.83,83.68,83.75,54700.0,72.756,72.8081,72.6778,72.7386,54700.0
2007-04-24 15:00:00,83.73,83.8,83.67,83.67,59400.0,72.7212,72.782,72.6691,72.6691,59400.0
2007-04-24 15:30:00,83.66,83.77,83.51,83.7,288300.0,72.6604,72.756,72.5301,72.6952,288300.0
2007-04-24 16:00:00,83.71,83.72,83.71,83.72,10500.0,72.7038,72.7125,72.7038,72.7125,10500.0
2007-04-25 09:30:00,84.19,84.33,83.83,83.88,158400.0,73.1207,73.2423,72.8081,72.8515,158400.0
2007-04-25 10:00:00,83.9,83.9,83.55,83.65,131200.0,72.8689,72.8689,72.5649,72.6517,131200.0
2007-04-25 10:30:00,83.65,83.75,83.62,83.64,47300.0,72.6517,72.7386,72.6257,72.643,47300.0
2007-04-25 11:00:00,83.64,83.9,83.63,83.84,121200.0,72.643,72.8689,72.6344,72.8167,121200.0
2007-04-25 11:30:00,83.86,84.11,83.84,84.1,111100.0,72.8341,73.0512,72.8167,73.0426,111100.0
2007-04-25 12:00:00,84.1,84.1,84.0,84.04,24900.0,73.0426,73.0426,72.9557,72.9905,24900.0
2007-04-25 12:30:00,84.05,84.1,83.99,84.05,46300.0,72.9991,73.0426,72.947,72.9991,46300.0
2007-04-25 13:00:00,84.05,84.23,83.97,84.12,55000.0,72.9991,73.1555,72.9297,73.0599,55000.0
2007-04-25 13:30:00,84.13,84.18,84.05,84.17,77900.0,73.0686,73.112,72.9991,73.1034,77900.0
2007-04-25 14:00:00,84.16,84.41,84.08,84.36,266100.0,73.0947,73.3118,73.0252,73.2684,266100.0
2007-04-25 14:30:00,84.36,84.47,84.34,84.36,104500.0,73.2684,73.3639,73.251,73.2684,104500.0
2007-04-25 15:00:00,84.37,84.54,84.37,84.46,113900.0,73.2771,73.4247,73.2771,73.3552,113900.0
2007-04-25 15:30:00,84.46,84.47,84.07,84.19,121000.0,73.3552,73.3639,73.0165,73.1207,121000.0
2007-04-25 16:00:00,84.14,84.16,84.14,84.14,1100.0,73.0773,73.0947,73.0773,73.0773,1100.0
2007-04-26 09:30:00,84.14,84.21,83.85,83.91,200300.0,73.0773,73.1381,72.8254,72.8775,200300.0
2007-04-26 10:00:00,83.88,83.98,83.7,83.95,154900.0,72.8515,72.9383,72.6952,72.9123,154900.0
2007-04-26 10:30:00,83.96,84.24,83.96,84.21,171500.0,72.921,73.1642,72.921,73.1381,171500.0
2007-04-26 11:00:00,84.22,84.27,84.1,84.18,80100.0,73.1468,73.1902,73.0426,73.112,80100.0
2007-04-26 11:30:00,84.18,84.25,84.1,84.16,67200.0,73.112,73.1728,73.0426,73.0947,67200.0
2007-04-26 12:00:00,84.17,84.24,84.15,84.19,14800.0,73.1034,73.1642,73.086,73.1207,14800.0
2007-04-26 12:30:00,84.21,84.29,84.21,84.25,24200.0,73.1381,73.2076,73.1381,73.1728,24200.0
2007-04-26 13:00:00,84.24,84.32,84.18,84.18,42800.0,73.1642,73.2336,73.112,73.112,42800.0
2007-04-26 13:30:00,84.17,84.21,84.08,84.14,75000.0,73.1034,73.1381,73.0252,73.0773,75000.0
2007-04-26 14:00:00,84.13,84.37,84.1,84.32,88900.0,73.0686,73.2771,73.0426,73.2336,88900.0
2007-04-26 14:30:00,84.33,84.62,84.3,84.47,90000.0,73.2423,73.4942,73.2163,73.3639,90000.0
2007-04-26 15:00:00,84.49,84.69,84.49,84.61,68000.0,73.3813,73.555,73.3813,73.4855,68000.0
2007-04-26 15:30:00,84.62,84.62,84.41,84.53,99300.0,73.4942,73.4942,73.3118,73.416,99300.0
2007-04-26 16:00:00,84.59,84.59,84.49,84.49,18400.0,73.4681,73.4681,73.3813,73.3813,18400.0
2007-04-27 09:30:00,84.34,84.41,84.04,84.22,179600.0,73.251,73.3118,72.9905,73.1468,179600.0
2007-04-27 10:00:00,84.24,84.45,84.19,84.3,67200.0,73.1642,73.3465,73.1207,73.2163,67200.0
2007-04-27 10:30:00,84.32,84.35,83.91,83.97,134600.0,73.2336,73.2597,72.8775,72.9297,134600.0
2007-04-27 11:00:00,83.97,84.21,83.96,84.11,80600.0,72.9297,73.1381,72.921,73.0512,80600.0
2007-04-27 11:30:00,84.13,84.19,84.06,84.17,21100.0,73.0686,73.1207,73.0078,73.1034,21100.0
2007-04-27 12:00:00,84.21,84.25,84.17,84.24,24800.0,73.1381,73.1728,73.1034,73.1642,24800.0
2007-04-27 12:30:00,84.23,84.29,84.14,84.14,110100.0,73.1555,73.2076,73.0773,73.0773,110100.0
2007-04-27 13:00:00,84.13,84.25,84.12,84.23,73100.0,73.0686,73.1728,73.0599,73.1555,73100.0
2007-04-27 13:30:00,84.28,84.44,84.21,84.26,72100.0,73.1989,73.3379,73.1381,73.1815,72100.0
2007-04-27 14:00:00,84.28,84.37,84.22,84.3,81400.0,73.1989,73.2771,73.1468,73.2163,81400.0
2007-04-27 14:30:00,84.29,84.44,84.22,84.26,64500.0,73.2076,73.3379,73.1468,73.1815,64500.0
2007-04-27 15:00:00,84.26,84.27,84.15,84.17,121100.0,73.1815,73.1902,73.086,73.1034,121100.0
2007-04-27 15:30:00,84.17,84.29,84.06,84.15,127900.0,73.1034,73.2076,73.0078,73.086,127900.0
2007-04-27 16:00:00,84.14,84.21,84.14,84.2,7600.0,73.0773,73.1381,73.0773,73.1294,7600.0
2007-04-30 09:30:00,84.49,84.49,83.91,84.04,174900.0,73.3813,73.3813,72.8775,72.9905,174900.0
2007-04-30 10:00:00,84.04,84.1,83.78,84.02,104200.0,72.9905,73.0426,72.7646,72.9731,104200.0
2007-04-30 10:30:00,84.03,84.17,84.0,84.14,164900.0,72.9818,73.1034,72.9557,73.0773,164900.0
2007-04-30 11:00:00,84.14,84.14,84.02,84.09,44800.0,73.0773,73.0773,72.9731,73.0339,44800.0
2007-04-30 11:30:00,84.11,84.13,83.92,83.96,21000.0,73.0512,73.0686,72.8862,72.921,21000.0
2007-04-30 12:00:00,83.95,84.05,83.92,84.02,20400.0,72.9123,72.9991,72.8862,72.9731,20400.0
2007-04-30 12:30:00,84.03,84.06,83.97,83.97,12000.0,72.9818,73.0078,72.9297,72.9297,12000.0
2007-04-30 13:00:00,83.97,84.07,83.94,83.96,50100.0,72.9297,73.0165,72.9036,72.921,50100.0
2007-04-30 13:30:00,83.96,84.06,83.94,84.01,52100.0,72.921,73.0078,72.9036,72.9644,52100.0
2007-04-30 14:00:00,84.01,84.06,83.61,83.67,57900.0,72.9644,73.0078,72.617,72.6691,57900.0
2007-04-30 14:30:00,83.65,83.7,82.91,83.11,303600.0,72.6517,72.6952,72.009,72.1827,303600.0
2007-04-30 15:00:00,83.1,83.22,82.85,82.93,307800.0,72.174,72.2783,71.9569,72.0264,307800.0
2007-04-30 15:30:00,82.94,83.0,82.64,82.66,388500.0,72.0351,72.0872,71.7745,71.7919,388500.0
2007-04-30 16:00:00,82.66,82.72,82.64,82.64,9000.0,71.7919,71.844,71.7745,71.7745,9000.0
2007-05-01 09:30:00,82.9,82.9,82.12,82.2,623000.0,72.0003,72.0003,71.3229,71.3924,623000.0
2007-05-01 10:00:00,82.22,82.42,81.78,81.94,261700.0,71.4097,71.5835,71.0276,71.1666,261700.0
2007-05-01 10:30:00,81.9,82.26,81.88,82.24,278100.0,71.1318,71.4445,71.1144,71.4271,278100.0
2007-05-01 11:00:00,82.25,82.34,82.16,82.27,163700.0,71.4358,71.514,71.3576,71.4532,163700.0
2007-05-01 11:30:00,82.28,82.4,82.14,82.16,239900.0,71.4619,71.5661,71.3403,71.3576,239900.0
2007-05-01 12:00:00,82.15,82.35,82.14,82.24,123400.0,71.3489,71.5227,71.3403,71.4271,123400.0
2007-05-01 12:30:00,82.25,82.32,82.2,82.2,73900.0,71.4358,71.4966,71.3924,71.3924,73900.0
2007-05-01 13:00:00,82.2,82.2,81.96,82.12,64900.0,71.3924,71.3924,71.1839,71.3229,64900.0
2007-05-01 13:30:00,82.08,82.43,82.05,82.34,190700.0,71.2882,71.5921,71.2621,71.514,190700.0
2007-05-01 14:00:00,82.34,82.47,82.23,82.45,217200.0,71.514,71.6269,71.4184,71.6095,217200.0
2007-05-01 14:30:00,82.47,82.83,82.43,82.76,276600.0,71.6269,71.9395,71.5921,71.8787,276600.0
2007-05-01 15:00:00,82.76,82.82,82.56,82.56,141300.0,71.8787,71.9309,71.705,71.705,141300.0
2007-05-01 15:30:00,82.56,82.78,82.54,82.78,343700.0,71.705,71.8961,71.6877,71.8961,343700.0
2007-05-01 16:00:00,82.81,82.81,82.81,82.81,22900.0,71.9222,71.9222,71.9222,71.9222,22900.0
2007-05-02 09:30:00,82.88,83.15,82.58,83.13,168700.0,71.983,72.2175,71.7224,72.2001,168700.0
2007-05-02 10:00:00,83.13,83.7,83.12,83.63,338100.0,72.2001,72.6952,72.1914,72.6344,338100.0
2007-05-02 10:30:00,83.64,84.03,83.64,83.85,379600.0,72.643,72.9818,72.643,72.8254,379600.0
2007-05-02 11:00:00,83.86,83.94,83.82,83.89,114500.0,72.8341,72.9036,72.7994,72.8602,114500.0
2007-05-02 11:30:00,83.9,83.93,83.85,83.86,64700.0,72.8689,72.8949,72.8254,72.8341,64700.0
2007-05-02 12:00:00,83.89,84.03,83.84,83.97,70900.0,72.8602,72.9818,72.8167,72.9297,70900.0
2007-05-02 12:30:00,83.98,83.99,83.84,83.95,107400.0,72.9383,72.947,72.8167,72.9123,107400.0
2007-05-02 13:00:00,83.96,84.17,83.96,84.1,147000.0,72.921,73.1034,72.921,73.0426,147000.0
2007-05-02 13:30:00,84.08,84.23,84.07,84.21,104400.0,73.0252,73.1555,73.0165,73.1381,104400.0
2007-05-02 14:00:00,84.21,84.26,84.15,84.24,95400.0,73.1381,73.1815,73.086,73.1642,95400.0
2007-05-02 14:30:00,84.24,84.24,84.12,84.15,81300.0,73.1642,73.1642,73.0599,73.086,81300.0
2007-05-02 15:00:00,84.15,84.15,83.95,84.05,115600.0,73.086,73.086,72.9123,72.9991,115600.0
2007-05-02 15:30:00,84.06,84.06,83.91,84.06,316200.0,73.0078,73.0078,72.8775,73.0078,316200.0
2007-05-02 16:00:00,84.07,84.07,83.94,83.94,2300.0,73.0165,73.0165,72.9036,72.9036,2300.0
2007-05-03 09:30:00,84.11,84.19,83.78,83.87,117400.0,73.0512,73.1207,72.7646,72.8428,117400.0
2007-05-03 10:00:00,83.88,84.08,83.78,83.97,164500.0,72.8515,73.0252,72.7646,72.9297,164500.0
2007-05-03 10:30:00,83.99,84.37,83.93,84.35,121200.0,72.947,73.2771,72.8949,73.2597,121200.0
2007-05-03 11:00:00,84.36,84.36,84.19,84.24,114100.0,73.2684,73.2684,73.1207,73.1642,114100.0
2007-05-03 11:30:00,84.24,84.26,84.11,84.25,100500.0,73.1642,73.1815,73.0512,73.1728,100500.0
2007-05-03 12:00:00,84.28,84.3,84.05,84.06,198400.0,73.1989,73.2163,72.9991,73.0078,198400.0
2007-05-03 12:30:00,84.05,84.2,84.02,84.16,93800.0,72.9991,73.1294,72.9731,73.0947,93800.0
2007-05-03 13:00:00,84.16,84.2,83.99,84.03,55300.0,73.0947,73.1294,72.947,72.9818,55300.0
2007-05-03 13:30:00,84.07,84.24,84.05,84.14,74600.0,73.0165,73.1642,72.9991,73.0773,74600.0
2007-05-03 14:00:00,84.15,84.26,84.12,84.22,31100.0,73.086,73.1815,73.0599,73.1468,31100.0
2007-05-03 14:30:00,84.21,84.3,84.11,84.3,100100.0,73.1381,73.2163,73.0512,73.2163,100100.0
2007-05-03 15:00:00,84.29,84.31,84.19,84.23,50300.0,73.2076,73.225,73.1207,73.1555,50300.0
2007-05-03 15:30:00,84.22,84.25,84.05,84.06,230900.0,73.1468,73.1728,72.9991,73.0078,230900.0
2007-05-03 16:00:00,84.03,84.04,84.03,84.04,1900.0,72.9818,72.9905,72.9818,72.9905,1900.0
2007-05-04 09:30:00,84.48,84.48,84.14,84.31,239500.0,73.3726,73.3726,73.0773,73.225,239500.0
2007-05-04 10:00:00,84.31,84.48,84.23,84.44,382800.0,73.225,73.3726,73.1555,73.3379,382800.0
2007-05-04 10:30:00,84.44,84.47,84.31,84.43,120200.0,73.3379,73.3639,73.225,73.3292,120200.0
2007-05-04 11:00:00,84.41,84.46,84.28,84.32,164700.0,73.3118,73.3552,73.1989,73.2336,164700.0
2007-05-04 11:30:00,84.38,84.46,84.31,84.36,40300.0,73.2857,73.3552,73.225,73.2684,40300.0
2007-05-04 12:00:00,84.36,84.4,84.0,84.08,64000.0,73.2684,73.3031,72.9557,73.0252,64000.0
2007-05-04 12:30:00,84.07,84.27,83.97,84.25,41600.0,73.0165,73.1902,72.9297,73.1728,41600.0
2007-05-04 13:00:00,84.3,84.3,84.16,84.19,48800.0,73.2163,73.2163,73.0947,73.1207,48800.0
2007-05-04 13:30:00,84.2,84.29,84.03,84.07,60800.0,73.1294,73.2076,72.9818,73.0165,60800.0
2007-05-04 14:00:00,84.06,84.17,84.01,84.14,107100.0,73.0078,73.1034,72.9644,73.0773,107100.0
2007-05-04 14:30:00,84.14,84.18,84.01,84.18,62700.0,73.0773,73.112,72.9644,73.112,62700.0
2007-05-04 15:00:00,84.17,84.28,84.15,84.27,66500.0,73.1034,73.1989,73.086,73.1902,66500.0
2007-05-04 15:30:00,84.27,84.58,84.18,84.56,100600.0,73.1902,73.4595,73.112,73.4421,100600.0
2007-05-04 16:00:00,84.53,84.64,84.5,84.64,17200.0,73.416,73.5116,73.39,73.5116,17200.0
2007-05-07 09:30:00,84.37,84.76,84.37,84.62,270800.0,73.2771,73.6158,73.2771,73.4942,270800.0
2007-05-07 10:00:00,84.6,84.62,84.39,84.51,180100.0,73.4768,73.4942,73.2944,73.3987,180100.0
2007-05-07 10:30:00,84.49,84.55,84.4,84.47,100100.0,73.3813,73.4334,73.3031,73.3639,100100.0
2007-05-07 11:00:00,84.5,84.59,84.46,84.52,50900.0,73.39,73.4681,73.3552,73.4073,50900.0
2007-05-07 11:30:00,84.52,84.53,84.46,84.48,76600.0,73.4073,73.416,73.3552,73.3726,76600.0
2007-05-07 12:00:00,84.51,84.56,84.44,84.48,76300.0,73.3987,73.4421,73.3379,73.3726,76300.0
2007-05-07 12:30:00,84.48,84.48,84.41,84.43,81200.0,73.3726,73.3726,73.3118,73.3292,81200.0
2007-05-07 13:00:00,84.43,84.45,84.29,84.33,63300.0,73.3292,73.3465,73.2076,73.2423,63300.0
2007-05-07 13:30:00,84.32,84.41,84.31,84.37,46100.0,73.2336,73.3118,73.225,73.2771,46100.0
2007-05-07 14:00:00,84.33,84.43,84.33,84.37,17600.0,73.2423,73.3292,73.2423,73.2771,17600.0
2007-05-07 14:30:00,84.36,84.43,84.36,84.38,20000.0,73.2684,73.3292,73.2684,73.2857,20000.0
2007-05-07 15:00:00,84.38,84.38,84.24,84.28,35700.0,73.2857,73.2857,73.1642,73.1989,35700.0
2007-05-07 15:30:00,84.29,84.39,84.26,84.36,137100.0,73.2076,73.2944,73.1815,73.2684,137100.0
2007-05-07 16:00:00,84.39,84.39,84.39,84.39,300.0,73.2944,73.2944,73.2944,73.2944,300.0
2007-05-08 09:30:00,84.01,84.01,83.61,83.69,253100.0,72.9644,72.9644,72.617,72.6865,253100.0
2007-05-08 10:00:00,83.68,83.73,83.28,83.55,131900.0,72.6778,72.7212,72.3304,72.5649,131900.0
2007-05-08 10:30:00,83.55,83.69,83.47,83.65,73800.0,72.5649,72.6865,72.4954,72.6517,73800.0
2007-05-08 11:00:00,83.66,83.68,83.52,83.59,48800.0,72.6604,72.6778,72.5388,72.5996,48800.0
2007-05-08 11:30:00,83.64,83.65,83.55,83.62,13100.0,72.643,72.6517,72.5649,72.6257,13100.0
2007-05-08 12:00:00,83.59,83.72,83.56,83.63,55200.0,72.5996,72.7125,72.5736,72.6344,55200.0
2007-05-08 12:30:00,83.64,84.16,83.63,84.04,110600.0,72.643,73.0947,72.6344,72.9905,110600.0
2007-05-08 13:00:00,84.05,84.12,83.98,83.99,46100.0,72.9991,73.0599,72.9383,72.947,46100.0
2007-05-08 13:30:00,84.0,84.0,83.89,83.91,14900.0,72.9557,72.9557,72.8602,72.8775,14900.0
2007-05-08 14:00:00,83.9,84.15,83.84,84.12,86200.0,72.8689,73.086,72.8167,73.0599,86200.0
2007-05-08 14:30:00,84.14,84.16,83.98,84.02,107600.0,73.0773,73.0947,72.9383,72.9731,107600.0
2007-05-08 15:00:00,84.02,84.18,83.99,84.14,60800.0,72.9731,73.112,72.947,73.0773,60800.0
2007-05-08 15:30:00,84.13,84.32,84.05,84.32,545500.0,73.0686,73.2336,72.9991,73.2336,545500.0
2007-05-08 16:00:00,84.25,84.26,84.17,84.17,2100.0,73.1728,73.1815,73.1034,73.1034,2100.0
2007-05-09 09:30:00,83.82,84.03,83.52,83.99,131800.0,72.7994,72.9818,72.5388,72.947,131800.0
2007-05-09 10:00:00,84.0,84.35,84.0,84.2,120100.0,72.9557,73.2597,72.9557,73.1294,120100.0
2007-05-09 10:30:00,84.2,84.25,84.16,84.21,25100.0,73.1294,73.1728,73.0947,73.1381,25100.0
2007-05-09 11:00:00,84.24,84.34,84.21,84.23,78100.0,73.1642,73.251,73.1381,73.1555,78100.0
2007-05-09 11:30:00,84.25,84.3,84.23,84.27,56700.0,73.1728,73.2163,73.1555,73.1902,56700.0
2007-05-09 12:00:00,84.27,84.54,84.27,84.53,43400.0,73.1902,73.4247,73.1902,73.416,43400.0
2007-05-09 12:30:00,84.48,84.67,84.48,84.58,183300.0,73.3726,73.5376,73.3726,73.4595,183300.0
2007-05-09 13:00:00,84.6,84.63,84.52,84.57,86600.0,73.4768,73.5029,73.4073,73.4508,86600.0
2007-05-09 13:30:00,84.57,84.58,84.41,84.41,40900.0,73.4508,73.4595,73.3118,73.3118,40900.0
2007-05-09 14:00:00,84.43,84.54,84.12,84.4,375000.0,73.3292,73.4247,73.0599,73.3031,375000.0
2007-05-09 14:30:00,84.37,85.03,84.25,84.81,465900.0,73.2771,73.8503,73.1728,73.6592,465900.0
2007-05-09 15:00:00,84.76,84.86,84.61,84.86,89800.0,73.6158,73.7026,73.4855,73.7026,89800.0
2007-05-09 15:30:00,84.83,84.87,84.72,84.76,86200.0,73.6766,73.7113,73.581,73.6158,86200.0
2007-05-09 16:00:00,84.67,84.67,84.67,84.67,200.0,73.5376,73.5376,73.5376,73.5376,200.0
2007-05-10 09:30:00,84.02,84.22,83.77,84.05,230000.0,72.9731,73.1468,72.756,72.9991,230000.0
2007-05-10 10:00:00,84.05,84.26,83.96,84.16,96200.0,72.9991,73.1815,72.921,73.0947,96200.0
2007-05-10 10:30:00,84.15,84.32,84.13,84.25,103400.0,73.086,73.2336,73.0686,73.1728,103400.0
2007-05-10 11:00:00,84.22,84.23,83.57,83.63,158500.0,73.1468,73.1555,72.5822,72.6344,158500.0
2007-05-10 11:30:00,83.6,83.92,83.44,83.44,202700.0,72.6083,72.8862,72.4693,72.4693,202700.0
2007-05-10 12:00:00,83.43,83.52,83.18,83.44,260800.0,72.4607,72.5388,72.2435,72.4693,260800.0
2007-05-10 12:30:00,83.46,83.63,83.46,83.54,41100.0,72.4867,72.6344,72.4867,72.5562,41100.0
2007-05-10 13:00:00,83.49,83.51,83.22,83.4,40400.0,72.5128,72.5301,72.2783,72.4346,40400.0
2007-05-10 13:30:00,83.39,83.58,83.12,83.5,47500.0,72.4259,72.5909,72.1914,72.5215,47500.0
2007-05-10 14:00:00,83.5,83.72,83.49,83.66,55200.0,72.5215,72.7125,72.5128,72.6604,55200.0
2007-05-10 14:30:00,83.63,83.72,83.46,83.48,60300.0,72.6344,72.7125,72.4867,72.5041,60300.0
2007-05-10 15:00:00,83.47,83.47,83.22,83.34,95800.0,72.4954,72.4954,72.2783,72.3825,95800.0
2007-05-10 15:30:00,83.32,83.41,82.87,83.05,407100.0,72.3651,72.4433,71.9743,72.1306,407100.0
2007-05-10 16:00:00,83.03,83.3,83.02,83.3,72100.0,72.1132,72.3477,72.1046,72.3477,72100.0
2007-05-11 09:30:00,83.57,84.05,83.38,83.51,199600.0,72.5822,72.9991,72.4172,72.5301,199600.0
2007-05-11 10:00:00,83.51,83.72,83.31,83.53,172200.0,72.5301,72.7125,72.3564,72.5475,172200.0
2007-05-11 10:30:00,83.55,83.9,83.52,83.8,102900.0,72.5649,72.8689,72.5388,72.782,102900.0
2007-05-11 11:00:00,83.81,84.07,83.8,83.88,133400.0,72.7907,73.0165,72.782,72.8515,133400.0
2007-05-11 11:30:00,83.9,83.91,83.69,83.83,90500.0,72.8689,72.8775,72.6865,72.8081,90500.0
2007-05-11 12:00:00,83.83,83.87,83.73,83.77,46500.0,72.8081,72.8428,72.7212,72.756,46500.0
2007-05-11 12:30:00,83.77,83.82,83.67,83.8,44400.0,72.756,72.7994,72.6691,72.782,44400.0
2007-05-11 13:00:00,83.8,83.93,83.72,83.91,28700.0,72.782,72.8949,72.7125,72.8775,28700.0
2007-05-11 13:30:00,83.89,83.94,83.8,83.84,62500.0,72.8602,72.9036,72.782,72.8167,62500.0
2007-05-11 14:00:00,83.84,83.89,83.73,83.77,92300.0,72.8167,72.8602,72.7212,72.756,92300.0
2007-05-11 14:30:00,83.77,83.87,83.67,83.82,35500.0,72.756,72.8428,72.6691,72.7994,35500.0
2007-05-11 15:00:00,83.82,83.99,83.76,83.95,35000.0,72.7994,72.947,72.7473,72.9123,35000.0
2007-05-11 15:30:00,83.98,84.17,83.98,84.14,104200.0,72.9383,73.1034,72.9383,73.0773,104200.0
2007-05-11 16:00:00,84.11,84.11,84.0,84.0,12800.0,73.0512,73.0512,72.9557,72.9557,12800.0
2007-05-14 09:30:00,84.12,84.3,83.94,84.23,139000.0,73.0599,73.2163,72.9036,73.1555,139000.0
2007-05-14 10:00:00,84.19,84.19,83.71,83.74,427300.0,73.1207,73.1207,72.7038,72.7299,427300.0
2007-05-14 10:30:00,83.71,84.0,83.66,83.93,71800.0,72.7038,72.9557,72.6604,72.8949,71800.0
2007-05-14 11:00:00,83.92,83.92,83.67,83.72,87600.0,72.8862,72.8862,72.6691,72.7125,87600.0
2007-05-14 11:30:00,83.72,83.96,83.72,83.84,63600.0,72.7125,72.921,72.7125,72.8167,63600.0
2007-05-14 12:00:00,83.84,83.94,83.78,83.81,19700.0,72.8167,72.9036,72.7646,72.7907,19700.0
2007-05-14 12:30:00,83.79,83.9,83.79,83.8,14000.0,72.7733,72.8689,72.7733,72.782,14000.0
2007-05-14 13:00:00,83.81,83.81,83.49,83.6,115400.0,72.7907,72.7907,72.5128,72.6083,115400.0
2007-05-14 13:30:00,83.6,83.65,83.29,83.34,66300.0,72.6083,72.6517,72.3391,72.3825,66300.0
2007-05-14 14:00:00,83.3,83.35,83.14,83.33,92600.0,72.3477,72.3912,72.2088,72.3738,92600.0
2007-05-14 14:30:00,83.37,83.4,83.14,83.22,54600.0,72.4085,72.4346,72.2088,72.2783,54600.0
2007-05-14 15:00:00,83.22,83.49,83.16,83.42,65400.0,72.2783,72.5128,72.2262,72.452,65400.0
2007-05-14 15:30:00,83.46,83.49,83.23,83.35,120400.0,72.4867,72.5128,72.287,72.3912,120400.0
2007-05-14 16:00:00,83.34,83.4,83.34,83.4,7000.0,72.3825,72.4346,72.3825,72.4346,7000.0
2007-05-15 09:30:00,83.2,83.43,82.85,83.21,192100.0,72.2609,72.4607,71.9569,72.2696,192100.0
2007-05-15 10:00:00,83.21,83.97,83.21,83.84,523000.0,72.2696,72.9297,72.2696,72.8167,523000.0
2007-05-15 10:30:00,83.85,83.85,83.49,83.51,123500.0,72.8254,72.8254,72.5128,72.5301,123500.0
2007-05-15 11:00:00,83.43,83.66,83.35,83.62,139000.0,72.4607,72.6604,72.3912,72.6257,139000.0
2007-05-15 11:30:00,83.62,83.85,83.58,83.73,59000.0,72.6257,72.8254,72.5909,72.7212,59000.0
2007-05-15 12:00:00,83.74,83.8,83.63,83.69,54700.0,72.7299,72.782,72.6344,72.6865,54700.0
2007-05-15 12:30:00,83.71,83.84,83.45,83.49,66400.0,72.7038,72.8167,72.478,72.5128,66400.0
2007-05-15 13:00:00,83.48,83.59,83.23,83.54,65300.0,72.5041,72.5996,72.287,72.5562,65300.0
2007-05-15 13:30:00,83.52,83.54,83.04,83.19,85600.0,72.5388,72.5562,72.1219,72.2522,85600.0
2007-05-15 14:00:00,83.17,83.25,82.97,82.99,67500.0,72.2348,72.3043,72.0611,72.0785,67500.0
2007-05-15 14:30:00,83.0,83.09,82.51,82.78,98600.0,72.0872,72.1654,71.6616,71.8961,98600.0
2007-05-15 15:00:00,82.77,82.86,82.56,82.71,59200.0,71.8874,71.9656,71.705,71.8353,59200.0
2007-05-15 15:30:00,82.69,82.78,82.43,82.5,217400.0,71.818,71.8961,71.5921,71.6529,217400.0
2007-05-15 16:00:00,82.56,82.64,82.51,82.64,2000.0,71.705,71.7745,71.6616,71.7745,2000.0
2007-05-16 09:30:00,82.8,82.88,82.47,82.57,261000.0,71.9135,71.983,71.6269,71.7137,261000.0
2007-05-16 10:00:00,82.58,82.67,82.39,82.55,174300.0,71.7224,71.8006,71.5574,71.6964,174300.0
2007-05-16 10:30:00,82.55,82.57,82.13,82.29,252200.0,71.6964,71.7137,71.3316,71.4705,252200.0
2007-05-16 11:00:00,82.31,82.35,82.02,82.3,193000.0,71.4879,71.5227,71.236,71.4792,193000.0
2007-05-16 11:30:00,82.29,82.39,82.19,82.32,148300.0,71.4705,71.5574,71.3837,71.4966,148300.0
2007-05-16 12:00:00,82.34,82.36,82.14,82.23,112500.0,71.514,71.5313,71.3403,71.4184,112500.0
2007-05-16 12:30:00,82.22,82.29,82.06,82.27,44500.0,71.4097,71.4705,71.2708,71.4532,44500.0
2007-05-16 13:00:00,82.28,82.39,82.18,82.36,44400.0,71.4619,71.5574,71.375,71.5313,44400.0
2007-05-16 13:30:00,82.37,82.6,82.36,82.48,142600.0,71.54,71.7398,71.5313,71.6356,142600.0
2007-05-16 14:00:00,82.46,82.84,82.45,82.71,98200.0,71.6182,71.9482,71.6095,71.8353,98200.0
2007-05-16 14:30:00,82.72,82.8,82.67,82.77,61000.0,71.844,71.9135,71.8006,71.8874,61000.0
2007-05-16 15:00:00,82.75,82.76,82.59,82.69,186900.0,71.8701,71.8787,71.7311,71.818,186900.0
2007-05-16 15:30:00,82.78,83.13,82.74,83.13,63800.0,71.8961,72.2001,71.8614,72.2001,63800.0
2007-05-16 16:00:00,83.1,83.1,83.03,83.03,600.0,72.174,72.174,72.1132,72.1132,600.0
2007-05-17 09:30:00,82.81,83.04,82.54,82.65,189300.0,71.9222,72.1219,71.6877,71.7832,189300.0
2007-05-17 10:00:00,82.63,82.85,82.53,82.7,173100.0,71.7658,71.9569,71.679,71.8266,173100.0
2007-05-17 10:30:00,82.71,82.74,82.43,82.66,90700.0,71.8353,71.8614,71.5921,71.7919,90700.0
2007-05-17 11:00:00,82.68,82.78,82.59,82.6,75900.0,71.8093,71.8961,71.7311,71.7398,75900.0
2007-05-17 11:30:00,82.59,82.97,82.59,82.75,77400.0,71.7311,72.0611,71.7311,71.8701,77400.0
2007-05-17 12:00:00,82.74,82.8,82.61,82.72,77000.0,71.8614,71.9135,71.7485,71.844,77000.0
2007-05-17 12:30:00,82.73,82.73,82.49,82.51,53000.0,71.8527,71.8527,71.6442,71.6616,53000.0
2007-05-17 13:00:00,82.48,82.62,82.36,82.62,58000.0,71.6356,71.7572,71.5313,71.7572,58000.0
2007-05-17 13:30:00,82.61,82.74,82.58,82.67,37900.0,71.7485,71.8614,71.7224,71.8006,37900.0
2007-05-17 14:00:00,82.66,82.89,82.59,82.87,78100.0,71.7919,71.9917,71.7311,71.9743,78100.0
2007-05-17 14:30:00,82.87,82.98,82.7,82.98,89200.0,71.9743,72.0698,71.8266,72.0698,89200.0
2007-05-17 15:00:00,82.97,83.08,82.92,82.92,45700.0,72.0611,72.1567,72.0177,72.0177,45700.0
2007-05-17 15:30:00,82.9,82.96,82.57,82.63,83400.0,72.0003,72.0525,71.7137,71.7658,83400.0
2007-05-17 16:00:00,82.59,82.74,82.49,82.53,114200.0,71.7311,71.8614,71.6442,71.679,114200.0
2007-05-18 09:30:00,83.02,83.06,82.74,82.84,179600.0,72.1046,72.1393,71.8614,71.9482,179600.0
2007-05-18 10:00:00,82.86,83.22,82.77,83.14,257900.0,71.9656,72.2783,71.8874,72.2088,257900.0
2007-05-18 10:30:00,83.16,83.19,82.97,83.03,160900.0,72.2262,72.2522,72.0611,72.1132,160900.0
2007-05-18 11:00:00,83.03,83.06,82.95,83.01,125100.0,72.1132,72.1393,72.0438,72.0959,125100.0
2007-05-18 11:30:00,83.0,83.06,82.97,83.02,159700.0,72.0872,72.1393,72.0611,72.1046,159700.0
2007-05-18 12:00:00,83.02,83.15,82.98,83.13,418100.0,72.1046,72.2175,72.0698,72.2001,418100.0
2007-05-18 12:30:00,83.13,83.55,83.11,83.51,274200.0,72.2001,72.5649,72.1827,72.5301,274200.0
2007-05-18 13:00:00,83.52,83.54,83.41,83.44,130900.0,72.5388,72.5562,72.4433,72.4693,130900.0
2007-05-18 13:30:00,83.44,83.69,83.4,83.62,325300.0,72.4693,72.6865,72.4346,72.6257,325300.0
2007-05-18 14:00:00,83.63,83.99,83.61,83.81,215000.0,72.6344,72.947,72.617,72.7907,215000.0
2007-05-18 14:30:00,83.82,83.82,83.52,83.7,197100.0,72.7994,72.7994,72.5388,72.6952,197100.0
2007-05-18 15:00:00,83.7,83.73,83.55,83.69,144400.0,72.6952,72.7212,72.5649,72.6865,144400.0
2007-05-18 15:30:00,83.68,83.81,83.66,83.66,336800.0,72.6778,72.7907,72.6604,72.6604,336800.0
2007-05-18 16:00:00,83.73,83.74,83.68,83.73,31000.0,72.7212,72.7299,72.6778,72.7212,31000.0
2007-05-21 09:30:00,83.66,84.14,83.66,84.05,189400.0,72.6604,73.0773,72.6604,72.9991,189400.0
2007-05-21 10:00:00,84.05,84.42,84.02,84.3,141600.0,72.9991,73.3205,72.9731,73.2163,141600.0
2007-05-21 10:30:00,84.31,84.82,84.29,84.78,84500.0,73.225,73.6679,73.2076,73.6332,84500.0
2007-05-21 11:00:00,84.78,84.78,84.65,84.68,36300.0,73.6332,73.6332,73.5203,73.5463,36300.0
2007-05-21 11:30:00,84.69,85.09,84.62,85.04,61000.0,73.555,73.9024,73.4942,73.859,61000.0
2007-05-21 12:00:00,85.04,85.33,85.01,85.18,92700.0,73.859,74.1108,73.8329,73.9806,92700.0
2007-05-21 12:30:00,85.16,85.18,85.0,85.03,124500.0,73.9632,73.9806,73.8242,73.8503,124500.0
2007-05-21 13:00:00,85.03,85.17,85.03,85.12,45400.0,73.8503,73.9719,73.8503,73.9285,45400.0
2007-05-21 13:30:00,85.12,85.12,84.88,84.98,82800.0,73.9285,73.9285,73.72,73.8069,82800.0
2007-05-21 14:00:00,84.98,85.09,84.95,85.02,14400.0,73.8069,73.9024,73.7808,73.8416,14400.0
2007-05-21 14:30:00,85.03,85.27,84.99,85.04,29600.0,73.8503,74.0587,73.8155,73.859,29600.0
2007-05-21 15:00:00,85.04,85.05,84.71,84.74,91100.0,73.859,73.8677,73.5724,73.5984,91100.0
2007-05-21 15:30:00,84.73,84.99,84.65,84.93,134700.0,73.5897,73.8155,73.5203,73.7634,134700.0
2007-05-21 16:00:00,84.93,84.98,84.93,84.98,1200.0,73.7634,73.8069,73.7634,73.8069,1200.0
2007-05-22 09:30:00,84.93,85.28,84.82,84.98,271700.0,73.7634,74.0674,73.6679,73.8069,271700.0
2007-05-22 10:00:00,84.97,85.24,84.92,85.19,303400.0,73.7982,74.0327,73.7548,73.9893,303400.0
2007-05-22 10:30:00,85.2,85.26,85.07,85.15,185600.0,73.9979,74.05,73.885,73.9545,185600.0
2007-05-22 11:00:00,85.13,85.14,85.02,85.12,91800.0,73.9371,73.9458,73.8416,73.9285,91800.0
2007-05-22 11:30:00,85.14,85.16,84.87,84.91,121200.0,73.9458,73.9632,73.7113,73.7461,121200.0
2007-05-22 12:00:00,84.9,85.09,84.87,85.05,59900.0,73.7374,73.9024,73.7113,73.8677,59900.0
2007-05-22 12:30:00,85.09,85.34,85.07,85.3,78000.0,73.9024,74.1195,73.885,74.0848,78000.0
2007-05-22 13:00:00,85.32,85.47,85.23,85.34,475200.0,74.1022,74.2324,74.024,74.1195,475200.0
2007-05-22 13:30:00,85.34,85.58,85.33,85.51,268800.0,74.1195,74.328,74.1108,74.2672,268800.0
2007-05-22 14:00:00,85.51,85.78,85.47,85.62,251900.0,74.2672,74.5017,74.2324,74.3627,251900.0
2007-05-22 14:30:00,85.63,85.73,85.55,85.65,239400.0,74.3714,74.4583,74.3019,74.3888,239400.0
2007-05-22 15:00:00,85.65,85.75,85.55,85.64,214700.0,74.3888,74.4756,74.3019,74.3801,214700.0
2007-05-22 15:30:00,85.66,85.78,85.51,85.53,297200.0,74.3975,74.5017,74.2672,74.2845,297200.0
2007-05-22 16:00:00,85.56,85.58,85.56,85.58,3200.0,74.3106,74.328,74.3106,74.328,3200.0
2007-05-23 09:30:00,85.64,86.04,85.48,86.0,316900.0,74.3801,74.7275,74.2411,74.6928,316900.0
2007-05-23 10:00:00,85.99,86.33,85.98,86.14,487000.0,74.6841,74.9794,74.6754,74.8143,487000.0
2007-05-23 10:30:00,86.12,86.36,86.07,86.22,295000.0,74.797,75.0054,74.7535,74.8838,295000.0
2007-05-23 11:00:00,86.22,86.26,86.08,86.16,231400.0,74.8838,74.9186,74.7622,74.8317,231400.0
2007-05-23 11:30:00,86.16,86.17,86.02,86.02,169500.0,74.8317,74.8404,74.7101,74.7101,169500.0
2007-05-23 12:00:00,86.01,86.11,85.96,86.09,169800.0,74.7014,74.7883,74.658,74.7709,169800.0
2007-05-23 12:30:00,86.09,86.14,86.07,86.13,96300.0,74.7709,74.8143,74.7535,74.8057,96300.0
2007-05-23 13:00:00,86.13,86.26,86.11,86.17,79000.0,74.8057,74.9186,74.7883,74.8404,79000.0
2007-05-23 13:30:00,86.18,86.22,85.98,86.02,106800.0,74.8491,74.8838,74.6754,74.7101,106800.0
2007-05-23 14:00:00,86.02,86.08,85.35,85.39,470100.0,74.7101,74.7622,74.1282,74.163,470100.0
2007-05-23 14:30:00,85.42,85.79,85.37,85.72,592600.0,74.189,74.5104,74.1456,74.4496,592600.0
2007-05-23 15:00:00,85.73,85.76,85.55,85.62,229900.0,74.4583,74.4843,74.3019,74.3627,229900.0
2007-05-23 15:30:00,85.63,85.69,85.19,85.27,173100.0,74.3714,74.4235,73.9893,74.0587,173100.0
2007-05-23 16:00:00,85.29,85.31,85.29,85.31,1100.0,74.0761,74.0935,74.0761,74.0935,1100.0
2007-05-24 09:30:00,85.34,85.46,85.01,85.4,363300.0,74.1195,74.2238,73.8329,74.1716,363300.0
2007-05-24 10:00:00,85.4,85.83,85.4,85.65,556100.0,74.1716,74.5451,74.1716,74.3888,556100.0
2007-05-24 10:30:00,85.67,85.71,84.86,84.9,479800.0,74.4061,74.4409,73.7026,73.7374,479800.0
2007-05-24 11:00:00,84.9,85.03,84.29,84.35,330400.0,73.7374,73.8503,73.2076,73.2597,330400.0
2007-05-24 11:30:00,84.37,84.61,84.24,84.57,315000.0,73.2771,73.4855,73.1642,73.4508,315000.0
2007-05-24 12:00:00,84.56,84.6,84.15,84.2,240700.0,73.4421,73.4768,73.086,73.1294,240700.0
2007-05-24 12:30:00,84.21,84.25,83.88,84.17,392200.0,73.1381,73.1728,72.8515,73.1034,392200.0
2007-05-24 13:00:00,84.18,84.45,84.07,84.37,401500.0,73.112,73.3465,73.0165,73.2771,401500.0
2007-05-24 13:30:00,84.37,84.39,84.11,84.39,113700.0,73.2771,73.2944,73.0512,73.2944,113700.0
2007-05-24 14:00:00,84.39,84.45,84.02,84.19,213800.0,73.2944,73.3465,72.9731,73.1207,213800.0
2007-05-24 14:30:00,84.2,84.2,83.86,83.99,222700.0,73.1294,73.1294,72.8341,72.947,222700.0
2007-05-24 15:00:00,84.01,84.14,83.81,83.93,265000.0,72.9644,73.0773,72.7907,72.8949,265000.0
2007-05-24 15:30:00,83.92,83.99,83.7,83.92,509200.0,72.8862,72.947,72.6952,72.8862,509200.0
2007-05-24 16:00:00,83.94,84.04,83.94,84.04,12600.0,72.9036,72.9905,72.9036,72.9905,12600.0
2007-05-25 09:30:00,84.36,84.67,84.35,84.49,405000.0,73.2684,73.5376,73.2597,73.3813,405000.0
2007-05-25 10:00:00,84.49,84.69,84.3,84.53,612400.0,73.3813,73.555,73.2163,73.416,612400.0
2007-05-25 10:30:00,84.53,84.88,84.53,84.74,527800.0,73.416,73.72,73.416,73.5984,527800.0
2007-05-25 11:00:00,84.74,84.77,84.52,84.52,134800.0,73.5984,73.6245,73.4073,73.4073,134800.0
2007-05-25 11:30:00,84.53,84.7,84.5,84.61,95900.0,73.416,73.5637,73.39,73.4855,95900.0
2007-05-25 12:00:00,84.62,84.62,84.35,84.37,188000.0,73.4942,73.4942,73.2597,73.2771,188000.0
2007-05-25 12:30:00,84.37,84.47,84.35,84.39,95700.0,73.2771,73.3639,73.2597,73.2944,95700.0
2007-05-25 13:00:00,84.4,84.63,84.4,84.51,82700.0,73.3031,73.5029,73.3031,73.3987,82700.0
2007-05-25 13:30:00,84.49,84.55,84.38,84.43,67700.0,73.3813,73.4334,73.2857,73.3292,67700.0
2007-05-25 14:00:00,84.44,84.53,84.28,84.36,130500.0,73.3379,73.416,73.1989,73.2684,130500.0
2007-05-25 14:30:00,84.37,84.67,84.36,84.6,116100.0,73.2771,73.5376,73.2684,73.4768,116100.0
2007-05-25 15:00:00,84.59,84.73,84.57,84.58,127900.0,73.4681,73.5897,73.4508,73.4595,127900.0
2007-05-25 15:30:00,84.58,84.74,84.56,84.74,275600.0,73.4595,73.5984,73.4421,73.5984,275600.0
2007-05-25 16:00:00,84.77,84.8,84.7,84.8,6600.0,73.6245,73.6505,73.5637,73.6505,6600.0
2007-05-29 09:30:00,84.94,85.35,84.93,85.3,299600.0,73.7721,74.1282,73.7634,74.0848,299600.0
2007-05-29 10:00:00,85.3,85.5,85.19,85.29,262100.0,74.0848,74.2585,73.9893,74.0761,262100.0
2007-05-29 10:30:00,85.28,85.46,85.25,85.35,150500.0,74.0674,74.2238,74.0414,74.1282,150500.0
2007-05-29 11:00:00,85.34,85.45,85.28,85.4,107300.0,74.1195,74.2151,74.0674,74.1716,107300.0
2007-05-29 11:30:00,85.4,85.53,85.23,85.24,124500.0,74.1716,74.2845,74.024,74.0327,124500.0
2007-05-29 12:00:00,85.22,85.23,85.01,85.02,215800.0,74.0153,74.024,73.8329,73.8416,215800.0
2007-05-29 12:30:00,85.01,85.13,84.96,85.1,98100.0,73.8329,73.9371,73.7895,73.9111,98100.0
2007-05-29 13:00:00,85.11,85.22,84.92,85.07,90600.0,73.9198,74.0153,73.7548,73.885,90600.0
2007-05-29 13:30:00,85.06,85.06,84.86,84.99,130000.0,73.8763,73.8763,73.7026,73.8155,130000.0
2007-05-29 14:00:00,85.01,85.09,84.9,84.97,152300.0,73.8329,73.9024,73.7374,73.7982,152300.0
2007-05-29 14:30:00,84.96,85.07,84.87,85.03,192500.0,73.7895,73.885,73.7113,73.8503,192500.0
2007-05-29 15:00:00,85.03,85.26,85.02,85.14,224000.0,73.8503,74.05,73.8416,73.9458,224000.0
2007-05-29 15:30:00,85.15,85.37,85.09,85.37,239100.0,73.9545,74.1456,73.9024,74.1456,239100.0
2007-05-29 16:00:00,85.38,85.45,85.36,85.36,62600.0,74.1543,74.2151,74.1369,74.1369,62600.0
2007-05-30 09:30:00,84.53,85.08,84.5,85.06,267100.0,73.416,73.8937,73.39,73.8763,267100.0
2007-05-30 10:00:00,85.07,85.24,84.99,85.06,299800.0,73.885,74.0327,73.8155,73.8763,299800.0
2007-05-30 10:30:00,85.06,85.15,84.9,84.92,187500.0,73.8763,73.9545,73.7374,73.7548,187500.0
2007-05-30 11:00:00,84.94,85.15,84.9,85.1,101800.0,73.7721,73.9545,73.7374,73.9111,101800.0
2007-05-30 11:30:00,85.11,85.21,85.08,85.13,85300.0,73.9198,74.0066,73.8937,73.9371,85300.0
2007-05-30 12:00:00,85.11,85.47,85.11,85.45,145800.0,73.9198,74.2324,73.9198,74.2151,145800.0
2007-05-30 12:30:00,85.46,85.51,85.35,85.38,73000.0,74.2238,74.2672,74.1282,74.1543,73000.0
2007-05-30 13:00:00,85.38,85.53,85.37,85.51,93200.0,74.1543,74.2845,74.1456,74.2672,93200.0
2007-05-30 13:30:00,85.51,85.53,85.31,85.42,99400.0,74.2672,74.2845,74.0935,74.189,99400.0
2007-05-30 14:00:00,85.42,85.61,85.16,85.59,384400.0,74.189,74.354,73.9632,74.3367,384400.0
2007-05-30 14:30:00,85.59,85.72,85.5,85.69,127100.0,74.3367,74.4496,74.2585,74.4235,127100.0
2007-05-30 15:00:00,85.69,85.75,85.58,85.69,187500.0,74.4235,74.4756,74.328,74.4235,187500.0
2007-05-30 15:30:00,85.71,85.95,85.68,85.95,246200.0,74.4409,74.6493,74.4148,74.6493,246200.0
2007-05-30 16:00:00,85.92,85.96,85.89,85.89,9100.0,74.6233,74.658,74.5972,74.5972,9100.0
2007-05-31 09:30:00,86.13,86.54,86.0,86.51,263400.0,74.8057,75.1618,74.6928,75.1357,263400.0
2007-05-31 10:00:00,86.51,86.61,86.26,86.35,273700.0,75.1357,75.2226,74.9186,74.9967,273700.0
2007-05-31 10:30:00,86.36,86.61,86.32,86.53,254300.0,75.0054,75.2226,74.9707,75.1531,254300.0
2007-05-31 11:00:00,86.53,86.54,86.18,86.2,347500.0,75.1531,75.1618,74.8491,74.8665,347500.0
2007-05-31 11:30:00,86.22,86.45,86.2,86.36,279400.0,74.8838,75.0836,74.8665,75.0054,279400.0
2007-05-31 12:00:00,86.36,86.53,86.32,86.53,148200.0,75.0054,75.1531,74.9707,75.1531,148200.0
2007-05-31 12:30:00,86.54,86.57,86.43,86.48,176600.0,75.1618,75.1878,75.0662,75.1096,176600.0
2007-05-31 13:00:00,86.47,86.51,86.12,86.19,344700.0,75.101,75.1357,74.797,74.8578,344700.0
2007-05-31 13:30:00,86.19,86.33,86.06,86.27,267300.0,74.8578,74.9794,74.7449,74.9273,267300.0
2007-05-31 14:00:00,86.28,86.48,86.27,86.42,318500.0,74.9359,75.1096,74.9273,75.0575,318500.0
2007-05-31 14:30:00,86.42,86.5,86.3,86.31,315400.0,75.0575,75.127,74.9533,74.962,315400.0
2007-05-31 15:00:00,86.31,86.4,86.19,86.21,304800.0,74.962,75.0402,74.8578,74.8751,304800.0
2007-05-31 15:30:00,86.19,86.46,86.16,86.45,629600.0,74.8578,75.0923,74.8317,75.0836,629600.0
2007-05-31 16:00:00,86.37,86.55,86.37,86.55,48500.0,75.0141,75.1704,75.0141,75.1704,48500.0
2007-06-01 09:30:00,86.88,87.38,86.46,87.27,207300.0,75.4571,75.8913,75.0923,75.7958,207300.0
2007-06-01 10:00:00,87.26,87.44,87.08,87.12,265400.0,75.7871,75.9434,75.6308,75.6655,265400.0
2007-06-01 10:30:00,87.09,87.17,86.99,87.07,307800.0,75.6394,75.7089,75.5526,75.6221,307800.0
2007-06-01 11:00:00,87.07,87.22,87.03,87.1,253100.0,75.6221,75.7523,75.5873,75.6481,253100.0
2007-06-01 11:30:00,87.14,87.2,87.07,87.12,71600.0,75.6829,75.735,75.6221,75.6655,71600.0
2007-06-01 12:00:00,87.12,87.13,86.71,86.82,242400.0,75.6655,75.6742,75.3094,75.4049,242400.0
2007-06-01 12:30:00,86.84,86.9,86.73,86.89,130000.0,75.4223,75.4744,75.3268,75.4657,130000.0
2007-06-01 13:00:00,86.9,87.05,86.78,87.02,184400.0,75.4744,75.6047,75.3702,75.5786,184400.0
2007-06-01 13:30:00,87.02,87.07,86.96,86.98,112500.0,75.5786,75.6221,75.5265,75.5439,112500.0
2007-06-01 14:00:00,86.97,87.02,86.81,86.87,136700.0,75.5352,75.5786,75.3963,75.4484,136700.0
2007-06-01 14:30:00,86.86,86.93,86.75,86.91,212700.0,75.4397,75.5005,75.3441,75.4831,212700.0
2007-06-01 15:00:00,86.91,86.96,86.8,86.92,182500.0,75.4831,75.5265,75.3876,75.4918,182500.0
2007-06-01 15:30:00,86.91,87.11,86.9,87.11,222300.0,75.4831,75.6568,75.4744,75.6568,222300.0
2007-06-01 16:00:00,87.1,87.1,87.02,87.1,7400.0,75.6481,75.6481,75.5786,75.6481,7400.0
2007-06-04 09:30:00,86.83,87.18,86.8,87.03,156200.0,75.4136,75.7176,75.3876,75.5873,156200.0
2007-06-04 10:00:00,87.03,87.2,86.89,86.94,673200.0,75.5873,75.735,75.4657,75.5092,673200.0
2007-06-04 10:30:00,86.95,86.98,86.52,86.66,1236700.0,75.5178,75.5439,75.1444,75.266,1236700.0
2007-06-04 11:00:00,86.66,86.95,86.63,86.93,1005400.0,75.266,75.5178,75.2399,75.5005,1005400.0
2007-06-04 11:30:00,86.92,86.99,86.89,86.91,154000.0,75.4918,75.5526,75.4657,75.4831,154000.0
2007-06-04 12:00:00,86.93,86.95,86.81,86.92,163300.0,75.5005,75.5178,75.3963,75.4918,163300.0
2007-06-04 12:30:00,86.9,86.97,86.86,86.9,161000.0,75.4744,75.5352,75.4397,75.4744,161000.0
2007-06-04 13:00:00,86.91,86.93,86.79,86.84,160800.0,75.4831,75.5005,75.3789,75.4223,160800.0
2007-06-04 13:30:00,86.86,86.91,86.81,86.82,180600.0,75.4397,75.4831,75.3963,75.4049,180600.0
2007-06-04 14:00:00,86.82,86.95,86.81,86.86,206200.0,75.4049,75.5178,75.3963,75.4397,206200.0
2007-06-04 14:30:00,86.86,87.02,86.76,86.94,304700.0,75.4397,75.5786,75.3528,75.5092,304700.0
2007-06-04 15:00:00,86.94,87.14,86.94,87.13,250700.0,75.5092,75.6829,75.5092,75.6742,250700.0
2007-06-04 15:30:00,87.14,87.18,87.09,87.12,318900.0,75.6829,75.7176,75.6394,75.6655,318900.0
2007-06-04 16:00:00,87.2,87.2,87.14,87.14,55300.0,75.735,75.735,75.6829,75.6829,55300.0
2007-06-05 09:30:00,86.87,86.93,86.57,86.65,224700.0,75.4484,75.5005,75.1878,75.2573,224700.0
2007-06-05 10:00:00,86.65,86.83,86.45,86.67,441400.0,75.2573,75.4136,75.0836,75.2747,441400.0
2007-06-05 10:30:00,86.68,86.89,86.56,86.85,279500.0,75.2833,75.4657,75.1791,75.431,279500.0
2007-06-05 11:00:00,86.85,86.97,86.76,86.83,321300.0,75.431,75.5352,75.3528,75.4136,321300.0
2007-06-05 11:30:00,86.83,86.83,86.43,86.43,342500.0,75.4136,75.4136,75.0662,75.0662,342500.0
2007-06-05 12:00:00,86.43,86.46,86.14,86.23,529600.0,75.0662,75.0923,74.8143,74.8925,529600.0
2007-06-05 12:30:00,86.26,86.48,86.26,86.47,327500.0,74.9186,75.1096,74.9186,75.101,327500.0
2007-06-05 13:00:00,86.46,86.58,86.27,86.3,281200.0,75.0923,75.1965,74.9273,74.9533,281200.0
2007-06-05 13:30:00,86.29,86.4,86.13,86.3,296900.0,74.9446,75.0402,74.8057,74.9533,296900.0
2007-06-05 14:00:00,86.3,86.52,86.24,86.44,203200.0,74.9533,75.1444,74.9012,75.0749,203200.0
2007-06-05 14:30:00,86.45,86.45,86.25,86.34,309300.0,75.0836,75.0836,74.9099,74.988,309300.0
2007-06-05 15:00:00,86.34,86.54,86.31,86.52,447100.0,74.988,75.1618,74.962,75.1444,447100.0
2007-06-05 15:30:00,86.53,86.67,86.51,86.67,188800.0,75.1531,75.2747,75.1357,75.2747,188800.0
2007-06-05 16:00:00,86.7,86.7,86.65,86.65,5400.0,75.3007,75.3007,75.2573,75.2573,5400.0
2007-06-06 09:30:00,86.23,86.23,85.74,85.97,558600.0,74.8925,74.8925,74.4669,74.6667,558600.0
2007-06-06 10:00:00,85.94,86.0,85.65,85.96,281100.0,74.6406,74.6928,74.3888,74.658,281100.0
2007-06-06 10:30:00,85.97,86.0,85.66,85.72,425700.0,74.6667,74.6928,74.3975,74.4496,425700.0
2007-06-06 11:00:00,85.72,85.9,85.66,85.79,236100.0,74.4496,74.6059,74.3975,74.5104,236100.0
2007-06-06 11:30:00,85.8,85.82,85.55,85.61,242100.0,74.519,74.5364,74.3019,74.354,242100.0
2007-06-06 12:00:00,85.6,85.81,85.58,85.73,140300.0,74.3453,74.5277,74.328,74.4583,140300.0
2007-06-06 12:30:00,85.74,85.8,85.62,85.63,173000.0,74.4669,74.519,74.3627,74.3714,173000.0
2007-06-06 13:00:00,85.64,85.67,85.41,85.57,298800.0,74.3801,74.4061,74.1803,74.3193,298800.0
2007-06-06 13:30:00,85.56,85.7,85.56,85.69,194300.0,74.3106,74.4322,74.3106,74.4235,194300.0
2007-06-06 14:00:00,85.69,85.76,85.58,85.7,153800.0,74.4235,74.4843,74.328,74.4322,153800.0
2007-06-06 14:30:00,85.71,85.9,85.67,85.77,256000.0,74.4409,74.6059,74.4061,74.493,256000.0
2007-06-06 15:00:00,85.77,85.94,85.65,85.85,324300.0,74.493,74.6406,74.3888,74.5625,324300.0
2007-06-06 15:30:00,85.84,85.98,85.79,85.8,367700.0,74.5538,74.6754,74.5104,74.519,367700.0
2007-06-06 16:00:00,85.82,85.82,85.73,85.78,15700.0,74.5364,74.5364,74.4583,74.5017,15700.0
2007-06-07 09:30:00,85.42,85.7,85.2,85.67,271600.0,74.189,74.4322,73.9979,74.4061,271600.0
2007-06-07 10:00:00,85.66,85.76,85.38,85.4,277700.0,74.3975,74.4843,74.1543,74.1716,277700.0
2007-06-07 10:30:00,85.4,85.59,85.21,85.33,323700.0,74.1716,74.3367,74.0066,74.1108,323700.0
2007-06-07 11:00:00,85.34,85.35,84.83,85.0,408700.0,74.1195,74.1282,73.6766,73.8242,408700.0
2007-06-07 11:30:00,85.0,85.1,84.98,84.98,221600.0,73.8242,73.9111,73.8069,73.8069,221600.0
2007-06-07 12:00:00,84.98,85.13,84.91,85.12,141700.0,73.8069,73.9371,73.7461,73.9285,141700.0
2007-06-07 12:30:00,85.12,85.15,84.57,84.72,281900.0,73.9285,73.9545,73.4508,73.581,281900.0
2007-06-07 13:00:00,84.71,84.8,84.45,84.46,214400.0,73.5724,73.6505,73.3465,73.3552,214400.0
2007-06-07 13:30:00,84.46,84.48,84.16,84.38,442000.0,73.3552,73.3726,73.0947,73.2857,442000.0
2007-06-07 14:00:00,84.38,84.41,84.14,84.32,486300.0,73.2857,73.3118,73.0773,73.2336,486300.0
2007-06-07 14:30:00,84.3,84.62,84.25,84.53,463200.0,73.2163,73.4942,73.1728,73.416,463200.0
2007-06-07 15:00:00,84.53,84.88,84.45,84.65,509000.0,73.416,73.72,73.3465,73.5203,509000.0
2007-06-07 15:30:00,84.62,84.71,84.16,84.16,548500.0,73.4942,73.5724,73.0947,73.0947,548500.0
2007-06-07 16:00:00,84.16,84.22,84.15,84.15,4300.0,73.0947,73.1468,73.086,73.086,4300.0
2007-06-08 09:30:00,84.13,84.83,83.83,84.33,635900.0,73.0686,73.6766,72.8081,73.2423,635900.0
2007-06-08 10:00:00,84.32,84.62,84.05,84.55,752100.0,73.2336,73.4942,72.9991,73.4334,752100.0
2007-06-08 10:30:00,84.55,84.72,84.4,84.6,337400.0,73.4334,73.581,73.3031,73.4768,337400.0
2007-06-08 11:00:00,84.59,84.59,84.3,84.45,352700.0,73.4681,73.4681,73.2163,73.3465,352700.0
2007-06-08 11:30:00,84.46,84.62,84.4,84.54,187400.0,73.3552,73.4942,73.3031,73.4247,187400.0
2007-06-08 12:00:00,84.54,84.61,84.46,84.53,97500.0,73.4247,73.4855,73.3552,73.416,97500.0
2007-06-08 12:30:00,84.52,84.52,84.32,84.41,175600.0,73.4073,73.4073,73.2336,73.3118,175600.0
2007-06-08 13:00:00,84.4,84.55,84.34,84.53,127600.0,73.3031,73.4334,73.251,73.416,127600.0
2007-06-08 13:30:00,84.56,84.83,84.52,84.7,217200.0,73.4421,73.6766,73.4073,73.5637,217200.0
2007-06-08 14:00:00,84.69,85.2,84.69,85.08,188600.0,73.555,73.9979,73.555,73.8937,188600.0
2007-06-08 14:30:00,85.1,85.11,84.9,84.97,120300.0,73.9111,73.9198,73.7374,73.7982,120300.0
2007-06-08 15:00:00,84.97,85.1,84.93,84.98,127400.0,73.7982,73.9111,73.7634,73.8069,127400.0
2007-06-08 15:30:00,84.98,85.32,84.98,85.18,365200.0,73.8069,74.1022,73.8069,73.9806,365200.0
2007-06-08 16:00:00,85.17,85.18,85.1,85.1,120800.0,73.9719,73.9806,73.9111,73.9111,120800.0
2007-06-11 09:30:00,84.81,85.18,84.65,85.15,386700.0,73.6592,73.9806,73.5203,73.9545,386700.0
2007-06-11 10:00:00,85.13,85.14,84.65,84.67,570400.0,73.9371,73.9458,73.5203,73.5376,570400.0
2007-06-11 10:30:00,84.66,84.8,84.55,84.8,258900.0,73.5289,73.6505,73.4334,73.6505,258900.0
2007-06-11 11:00:00,84.84,85.02,84.77,84.91,209200.0,73.6853,73.8416,73.6245,73.7461,209200.0
2007-06-11 11:30:00,84.91,85.11,84.89,85.08,114300.0,73.7461,73.9198,73.7287,73.8937,114300.0
2007-06-11 12:00:00,85.07,85.11,84.98,85.0,65800.0,73.885,73.9198,73.8069,73.8242,65800.0
2007-06-11 12:30:00,85.02,85.37,84.97,85.31,148000.0,73.8416,74.1456,73.7982,74.0935,148000.0
2007-06-11 13:00:00,85.32,85.45,85.25,85.41,196100.0,74.1022,74.2151,74.0414,74.1803,196100.0
2007-06-11 13:30:00,85.4,85.41,85.21,85.21,148100.0,74.1716,74.1803,74.0066,74.0066,148100.0
2007-06-11 14:00:00,85.23,85.37,85.23,85.29,331600.0,74.024,74.1456,74.024,74.0761,331600.0
2007-06-11 14:30:00,85.29,85.29,85.08,85.13,359900.0,74.0761,74.0761,73.8937,73.9371,359900.0
2007-06-11 15:00:00,85.11,85.25,85.0,85.23,224600.0,73.9198,74.0414,73.8242,74.024,224600.0
2007-06-11 15:30:00,85.2,85.22,84.83,84.99,320200.0,73.9979,74.0153,73.6766,73.8155,320200.0
2007-06-11 16:00:00,85.04,85.04,85.04,85.04,200.0,73.859,73.859,73.859,73.859,200.0
2007-06-12 09:30:00,84.62,84.62,83.99,84.34,464700.0,73.4942,73.4942,72.947,73.251,464700.0
2007-06-12 10:00:00,84.33,84.37,83.84,83.93,502000.0,73.2423,73.2771,72.8167,72.8949,502000.0
2007-06-12 10:30:00,83.94,84.15,83.94,84.1,168500.0,72.9036,73.086,72.9036,73.0426,168500.0
2007-06-12 11:00:00,84.11,84.26,83.92,84.19,401000.0,73.0512,73.1815,72.8862,73.1207,401000.0
2007-06-12 11:30:00,84.17,84.38,84.14,84.34,311600.0,73.1034,73.2857,73.0773,73.251,311600.0
2007-06-12 12:00:00,84.34,84.36,84.23,84.25,162000.0,73.251,73.2684,73.1555,73.1728,162000.0
2007-06-12 12:30:00,84.25,84.25,84.14,84.15,113700.0,73.1728,73.1728,73.0773,73.086,113700.0
2007-06-12 13:00:00,84.13,84.35,84.05,84.29,176100.0,73.0686,73.2597,72.9991,73.2076,176100.0
2007-06-12 13:30:00,84.28,84.72,84.22,84.71,221400.0,73.1989,73.581,73.1468,73.5724,221400.0
2007-06-12 14:00:00,84.72,84.96,84.39,84.43,193000.0,73.581,73.7895,73.2944,73.3292,193000.0
2007-06-12 14:30:00,84.42,84.59,84.15,84.36,138800.0,73.3205,73.4681,73.086,73.2684,138800.0
2007-06-12 15:00:00,84.37,84.41,83.8,83.98,256400.0,73.2771,73.3118,72.782,72.9383,256400.0
2007-06-12 15:30:00,83.94,84.03,83.63,83.81,272300.0,72.9036,72.9818,72.6344,72.7907,272300.0
2007-06-12 16:00:00,83.79,83.81,83.58,83.58,21500.0,72.7733,72.7907,72.5909,72.5909,21500.0
2007-06-13 09:30:00,84.54,84.54,84.01,84.23,546000.0,73.4247,73.4247,72.9644,73.1555,546000.0
2007-06-13 10:00:00,84.22,84.62,84.01,84.54,400800.0,73.1468,73.4942,72.9644,73.4247,400800.0
2007-06-13 10:30:00,84.52,84.6,84.44,84.52,165400.0,73.4073,73.4768,73.3379,73.4073,165400.0
2007-06-13 11:00:00,84.49,84.5,84.34,84.35,187700.0,73.3813,73.39,73.251,73.2597,187700.0
2007-06-13 11:30:00,84.35,84.54,84.34,84.53,97700.0,73.2597,73.4247,73.251,73.416,97700.0
2007-06-13 12:00:00,84.54,84.59,84.44,84.49,184700.0,73.4247,73.4681,73.3379,73.3813,184700.0
2007-06-13 12:30:00,84.47,84.74,84.44,84.52,179900.0,73.3639,73.5984,73.3379,73.4073,179900.0
2007-06-13 13:00:00,84.54,84.6,84.34,84.4,245800.0,73.4247,73.4768,73.251,73.3031,245800.0
2007-06-13 13:30:00,84.4,84.57,84.37,84.49,130800.0,73.3031,73.4508,73.2771,73.3813,130800.0
2007-06-13 14:00:00,84.49,85.12,84.49,85.03,405000.0,73.3813,73.9285,73.3813,73.8503,405000.0
2007-06-13 14:30:00,85.05,85.23,84.96,85.18,215500.0,73.8677,74.024,73.7895,73.9806,215500.0
2007-06-13 15:00:00,85.17,85.2,84.83,84.89,350200.0,73.9719,73.9979,73.6766,73.7287,350200.0
2007-06-13 15:30:00,84.88,85.16,84.87,85.0,212600.0,73.72,73.9632,73.7113,73.8242,212600.0
2007-06-13 16:00:00,85.03,86.31,84.93,84.93,2000.0,73.8503,74.962,73.7634,73.7634,2000.0
2007-06-14 09:30:00,85.41,85.81,85.11,85.81,313700.0,74.1803,74.5277,73.9198,74.5277,313700.0
2007-06-14 10:00:00,85.77,85.77,85.61,85.7,466300.0,74.493,74.493,74.354,74.4322,466300.0
2007-06-14 10:30:00,85.69,85.99,85.68,85.75,369700.0,74.4235,74.6841,74.4148,74.4756,369700.0
2007-06-14 11:00:00,85.76,85.8,85.6,85.66,161800.0,74.4843,74.519,74.3453,74.3975,161800.0
2007-06-14 11:30:00,85.66,85.76,85.4,85.49,221900.0,74.3975,74.4843,74.1716,74.2498,221900.0
2007-06-14 12:00:00,85.53,85.71,85.46,85.62,135800.0,74.2845,74.4409,74.2238,74.3627,135800.0
2007-06-14 12:30:00,85.63,85.72,85.63,85.66,80900.0,74.3714,74.4496,74.3714,74.3975,80900.0
2007-06-14 13:00:00,85.66,85.75,85.57,85.61,195500.0,74.3975,74.4756,74.3193,74.354,195500.0
2007-06-14 13:30:00,85.6,85.68,85.53,85.6,103800.0,74.3453,74.4148,74.2845,74.3453,103800.0
2007-06-14 14:00:00,85.59,85.67,85.48,85.63,107300.0,74.3367,74.4061,74.2411,74.3714,107300.0
2007-06-14 14:30:00,85.64,85.76,85.49,85.56,166600.0,74.3801,74.4843,74.2498,74.3106,166600.0
2007-06-14 15:00:00,85.55,85.72,85.54,85.58,158000.0,74.3019,74.4496,74.2932,74.328,158000.0
2007-06-14 15:30:00,85.59,85.72,85.48,85.61,238600.0,74.3367,74.4496,74.2411,74.354,238600.0
2007-06-14 16:00:00,85.65,85.74,85.58,85.69,1700.0,74.3888,74.4669,74.328,74.4235,1700.0
2007-06-15 09:30:00,86.98,86.98,86.63,86.7,541700.0,75.5439,75.5439,75.2399,75.3007,541700.0
2007-06-15 10:00:00,86.71,86.81,86.59,86.81,288100.0,75.3094,75.3963,75.2052,75.3963,288100.0
2007-06-15 10:30:00,86.8,87.0,86.8,86.9,280400.0,75.3876,75.5613,75.3876,75.4744,280400.0
2007-06-15 11:00:00,86.92,87.03,86.84,86.85,105400.0,75.4918,75.5873,75.4223,75.431,105400.0
2007-06-15 11:30:00,86.84,86.93,86.77,86.79,169900.0,75.4223,75.5005,75.3615,75.3789,169900.0
2007-06-15 12:00:00,86.82,86.86,86.63,86.65,118800.0,75.4049,75.4397,75.2399,75.2573,118800.0
2007-06-15 12:30:00,86.63,86.73,86.58,86.69,137500.0,75.2399,75.3268,75.1965,75.292,137500.0
2007-06-15 13:00:00,86.68,86.73,86.55,86.7,80900.0,75.2833,75.3268,75.1704,75.3007,80900.0
2007-06-15 13:30:00,86.71,86.79,86.67,86.77,110300.0,75.3094,75.3789,75.2747,75.3615,110300.0
2007-06-15 14:00:00,86.76,86.78,86.51,86.68,219500.0,75.3528,75.3702,75.1357,75.2833,219500.0
2007-06-15 14:30:00,86.67,86.82,86.66,86.82,176300.0,75.2747,75.4049,75.266,75.4049,176300.0
2007-06-15 15:00:00,86.83,86.87,86.74,86.8,142200.0,75.4136,75.4484,75.3355,75.3876,142200.0
2007-06-15 15:30:00,86.8,86.84,86.69,86.83,336100.0,75.3876,75.4223,75.292,75.4136,336100.0
2007-06-15 16:00:00,86.67,86.67,86.67,86.67,1800.0,75.2747,75.2747,75.2747,75.2747,1800.0
2007-06-18 09:30:00,87.48,87.48,86.65,86.72,181800.0,75.9782,75.9782,75.2573,75.3181,181800.0
2007-06-18 10:00:00,86.69,86.69,86.19,86.35,298200.0,75.292,75.292,74.8578,74.9967,298200.0
2007-06-18 10:30:00,86.35,86.65,86.31,86.62,264000.0,74.9967,75.2573,74.962,75.2312,264000.0
2007-06-18 11:00:00,86.63,86.77,86.51,86.7,150500.0,75.2399,75.3615,75.1357,75.3007,150500.0
2007-06-18 11:30:00,86.71,86.73,86.59,86.61,122500.0,75.3094,75.3268,75.2052,75.2226,122500.0
2007-06-18 12:00:00,86.61,86.69,86.5,86.6,290200.0,75.2226,75.292,75.127,75.2139,290200.0
2007-06-18 12:30:00,86.6,86.84,86.6,86.8,80100.0,75.2139,75.4223,75.2139,75.3876,80100.0
2007-06-18 13:00:00,86.79,86.89,86.68,86.79,183600.0,75.3789,75.4657,75.2833,75.3789,183600.0
2007-06-18 13:30:00,86.81,86.86,86.53,86.61,150300.0,75.3963,75.4397,75.1531,75.2226,150300.0
2007-06-18 14:00:00,86.62,86.73,86.53,86.69,214100.0,75.2312,75.3268,75.1531,75.292,214100.0
2007-06-18 14:30:00,86.7,86.7,86.49,86.65,229000.0,75.3007,75.3007,75.1183,75.2573,229000.0
2007-06-18 15:00:00,86.66,86.72,86.57,86.63,252500.0,75.266,75.3181,75.1878,75.2399,252500.0
2007-06-18 15:30:00,86.63,86.77,86.56,86.66,356800.0,75.2399,75.3615,75.1791,75.266,356800.0
2007-06-18 16:00:00,86.69,86.72,86.64,86.66,1600.0,75.292,75.3181,75.2486,75.266,1600.0
2007-06-19 09:30:00,86.38,86.44,86.12,86.18,135300.0,75.0228,75.0749,74.797,74.8491,135300.0
2007-06-19 10:00:00,86.19,86.35,86.03,86.35,146200.0,74.8578,74.9967,74.7188,74.9967,146200.0
2007-06-19 10:30:00,86.35,86.58,86.3,86.53,248500.0,74.9967,75.1965,74.9533,75.1531,248500.0
2007-06-19 11:00:00,86.53,86.55,86.37,86.39,133800.0,75.1531,75.1704,75.0141,75.0315,133800.0
2007-06-19 11:30:00,86.4,86.47,86.29,86.44,95400.0,75.0402,75.101,74.9446,75.0749,95400.0
2007-06-19 12:00:00,86.46,86.75,86.46,86.62,77000.0,75.0923,75.3441,75.0923,75.2312,77000.0
2007-06-19 12:30:00,86.63,86.88,86.62,86.86,672300.0,75.2399,75.4571,75.2312,75.4397,672300.0
2007-06-19 13:00:00,86.83,86.98,86.79,86.81,574100.0,75.4136,75.5439,75.3789,75.3963,574100.0
2007-06-19 13:30:00,86.81,86.84,86.74,86.79,107400.0,75.3963,75.4223,75.3355,75.3789,107400.0
2007-06-19 14:00:00,86.79,86.83,86.62,86.71,362400.0,75.3789,75.4136,75.2312,75.3094,362400.0
2007-06-19 14:30:00,86.71,86.73,86.62,86.7,187400.0,75.3094,75.3268,75.2312,75.3007,187400.0
2007-06-19 15:00:00,86.7,86.89,86.69,86.85,942300.0,75.3007,75.4657,75.292,75.431,942300.0
2007-06-19 15:30:00,86.82,87.05,86.8,86.87,222000.0,75.4049,75.6047,75.3876,75.4484,222000.0
2007-06-19 16:00:00,86.89,86.98,86.82,86.91,61600.0,75.4657,75.5439,75.4049,75.4831,61600.0
2007-06-20 09:30:00,87.2,87.2,86.8,86.8,266500.0,75.735,75.735,75.3876,75.3876,266500.0
2007-06-20 10:00:00,86.8,86.81,86.59,86.79,393800.0,75.3876,75.3963,75.2052,75.3789,393800.0
2007-06-20 10:30:00,86.82,87.04,86.82,87.02,305700.0,75.4049,75.596,75.4049,75.5786,305700.0
2007-06-20 11:00:00,87.01,87.01,86.67,86.76,258600.0,75.57,75.57,75.2747,75.3528,258600.0
2007-06-20 11:30:00,86.75,86.75,86.45,86.54,304600.0,75.3441,75.3441,75.0836,75.1618,304600.0
2007-06-20 12:00:00,86.53,86.65,86.36,86.62,134300.0,75.1531,75.2573,75.0054,75.2312,134300.0
2007-06-20 12:30:00,86.62,86.69,86.6,86.65,38900.0,75.2312,75.292,75.2139,75.2573,38900.0
2007-06-20 13:00:00,86.63,86.64,86.22,86.31,171200.0,75.2399,75.2486,74.8838,74.962,171200.0
2007-06-20 13:30:00,86.3,86.48,86.3,86.44,119600.0,74.9533,75.1096,74.9533,75.0749,119600.0
2007-06-20 14:00:00,86.44,86.59,86.27,86.37,161600.0,75.0749,75.2052,74.9273,75.0141,161600.0
2007-06-20 14:30:00,86.35,86.43,86.15,86.36,154100.0,74.9967,75.0662,74.823,75.0054,154100.0
2007-06-20 15:00:00,86.34,86.36,86.04,86.04,270600.0,74.988,75.0054,74.7275,74.7275,270600.0
2007-06-20 15:30:00,86.03,86.06,85.58,85.58,272500.0,74.7188,74.7449,74.328,74.328,272500.0
2007-06-20 16:00:00,85.37,85.44,85.34,85.44,2800.0,74.1456,74.2064,74.1195,74.2064,2800.0
2007-06-21 09:30:00,85.37,85.58,84.87,84.92,409100.0,74.1456,74.328,73.7113,73.7548,409100.0
2007-06-21 10:00:00,84.93,85.69,84.82,85.55,508600.0,73.7634,74.4235,73.6679,74.3019,508600.0
2007-06-21 10:30:00,85.55,85.89,85.33,85.74,454800.0,74.3019,74.5972,74.1108,74.4669,454800.0
2007-06-21 11:00:00,85.77,85.83,85.56,85.62,248700.0,74.493,74.5451,74.3106,74.3627,248700.0
2007-06-21 11:30:00,85.61,85.65,85.26,85.39,276600.0,74.354,74.3888,74.05,74.163,276600.0
2007-06-21 12:00:00,85.38,85.61,85.3,85.43,351800.0,74.1543,74.354,74.0848,74.1977,351800.0
2007-06-21 12:30:00,85.44,85.63,85.32,85.48,188400.0,74.2064,74.3714,74.1022,74.2411,188400.0
2007-06-21 13:00:00,85.48,85.85,85.48,85.81,154200.0,74.2411,74.5625,74.2411,74.5277,154200.0
2007-06-21 13:30:00,85.8,86.13,85.8,86.12,188100.0,74.519,74.8057,74.519,74.797,188100.0
2007-06-21 14:00:00,86.13,86.15,85.89,85.92,143200.0,74.8057,74.823,74.5972,74.6233,143200.0
2007-06-21 14:30:00,85.93,85.94,85.7,85.86,256200.0,74.632,74.6406,74.4322,74.5712,256200.0
2007-06-21 15:00:00,85.86,85.99,85.78,85.93,193900.0,74.5712,74.6841,74.5017,74.632,193900.0
2007-06-21 15:30:00,85.96,86.19,85.95,86.15,296000.0,74.658,74.8578,74.6493,74.823,296000.0
2007-06-21 16:00:00,86.14,86.26,86.12,86.26,2300.0,74.8143,74.9186,74.797,74.9186,2300.0
2007-06-22 09:30:00,86.09,86.09,85.68,86.04,328500.0,74.7709,74.7709,74.4148,74.7275,328500.0
2007-06-22 10:00:00,86.04,86.04,85.57,85.57,169300.0,74.7275,74.7275,74.3193,74.3193,169300.0
2007-06-22 10:30:00,85.56,85.83,85.47,85.71,250100.0,74.3106,74.5451,74.2324,74.4409,250100.0
2007-06-22 11:00:00,85.71,85.76,85.57,85.71,227800.0,74.4409,74.4843,74.3193,74.4409,227800.0
2007-06-22 11:30:00,85.73,85.83,85.43,85.7,240600.0,74.4583,74.5451,74.1977,74.4322,240600.0
2007-06-22 12:00:00,85.7,85.71,85.02,85.02,352200.0,74.4322,74.4409,73.8416,73.8416,352200.0
2007-06-22 12:30:00,85.03,85.29,84.92,85.14,247400.0,73.8503,74.0761,73.7548,73.9458,247400.0
2007-06-22 13:00:00,85.17,85.53,84.91,85.5,512700.0,73.9719,74.2845,73.7461,74.2585,512700.0
2007-06-22 13:30:00,85.53,85.58,85.36,85.45,195900.0,74.2845,74.328,74.1369,74.2151,195900.0
2007-06-22 14:00:00,85.39,85.45,85.17,85.44,187800.0,74.163,74.2151,73.9719,74.2064,187800.0
2007-06-22 14:30:00,85.46,85.56,85.38,85.49,187400.0,74.2238,74.3106,74.1543,74.2498,187400.0
2007-06-22 15:00:00,85.5,85.58,85.37,85.41,213900.0,74.2585,74.328,74.1456,74.1803,213900.0
2007-06-22 15:30:00,85.41,85.55,85.2,85.36,301000.0,74.1803,74.3019,73.9979,74.1369,301000.0
2007-06-22 16:00:00,85.41,85.7,85.36,85.58,19400.0,74.1803,74.4322,74.1369,74.328,19400.0
2007-06-25 09:30:00,85.57,85.59,85.07,85.24,365200.0,74.3193,74.3367,73.885,74.0327,365200.0
2007-06-25 10:00:00,85.26,85.91,85.25,85.86,540400.0,74.05,74.6146,74.0414,74.5712,540400.0
2007-06-25 10:30:00,85.85,86.0,85.65,85.88,324000.0,74.5625,74.6928,74.3888,74.5885,324000.0
2007-06-25 11:00:00,85.92,86.07,85.86,86.06,301700.0,74.6233,74.7535,74.5712,74.7449,301700.0
2007-06-25 11:30:00,86.05,86.06,85.72,85.89,221100.0,74.7362,74.7449,74.4496,74.5972,221100.0
2007-06-25 12:00:00,85.89,86.11,85.89,85.96,274600.0,74.5972,74.7883,74.5972,74.658,274600.0
2007-06-25 12:30:00,85.97,86.02,85.83,85.84,324100.0,74.6667,74.7101,74.5451,74.5538,324100.0
2007-06-25 13:00:00,85.84,85.94,85.79,85.82,330600.0,74.5538,74.6406,74.5104,74.5364,330600.0
2007-06-25 13:30:00,85.83,85.93,85.68,85.68,152400.0,74.5451,74.632,74.4148,74.4148,152400.0
2007-06-25 14:00:00,85.68,85.75,85.24,85.26,273000.0,74.4148,74.4756,74.0327,74.05,273000.0
2007-06-25 14:30:00,85.21,85.21,84.66,84.81,593900.0,74.0066,74.0066,73.5289,73.6592,593900.0
2007-06-25 15:00:00,84.8,84.89,84.55,84.84,407300.0,73.6505,73.7287,73.4334,73.6853,407300.0
2007-06-25 15:30:00,84.82,84.99,84.72,84.99,489300.0,73.6679,73.8155,73.581,73.8155,489300.0
2007-06-25 16:00:00,84.96,85.05,84.94,85.04,16200.0,73.7895,73.8677,73.7721,73.859,16200.0
2007-06-26 09:30:00,85.51,85.51,85.21,85.25,377800.0,74.2672,74.2672,74.0066,74.0414,377800.0
2007-06-26 10:00:00,85.28,85.43,84.7,84.78,455200.0,74.0674,74.1977,73.5637,73.6332,455200.0
2007-06-26 10:30:00,84.81,85.08,84.51,84.52,292700.0,73.6592,73.8937,73.3987,73.4073,292700.0
2007-06-26 11:00:00,84.53,84.92,84.45,84.81,307100.0,73.416,73.7548,73.3465,73.6592,307100.0
2007-06-26 11:30:00,84.79,85.27,84.73,85.24,220300.0,73.6418,74.0587,73.5897,74.0327,220300.0
2007-06-26 12:00:00,85.24,85.37,85.12,85.25,171000.0,74.0327,74.1456,73.9285,74.0414,171000.0
2007-06-26 12:30:00,85.28,85.3,85.02,85.13,108900.0,74.0674,74.0848,73.8416,73.9371,108900.0
2007-06-26 13:00:00,85.14,85.34,85.12,85.18,150400.0,73.9458,74.1195,73.9285,73.9806,150400.0
2007-06-26 13:30:00,85.2,85.31,85.04,85.15,205000.0,73.9979,74.0935,73.859,73.9545,205000.0
2007-06-26 14:00:00,85.14,85.28,84.89,84.93,346300.0,73.9458,74.0674,73.7287,73.7634,346300.0
2007-06-26 14:30:00,84.89,85.01,84.65,84.76,330400.0,73.7287,73.8329,73.5203,73.6158,330400.0
2007-06-26 15:00:00,84.75,84.97,84.58,84.89,275800.0,73.6071,73.7982,73.4595,73.7287,275800.0
2007-06-26 15:30:00,84.89,84.99,84.77,84.83,341500.0,73.7287,73.8155,73.6245,73.6766,341500.0
2007-06-26 16:00:00,84.82,84.9,84.51,84.51,42600.0,73.6679,73.7374,73.3987,73.3987,42600.0
2007-06-27 09:30:00,84.33,84.74,84.05,84.65,358500.0,73.2423,73.5984,72.9991,73.5203,358500.0
2007-06-27 10:00:00,84.64,84.83,84.51,84.82,344100.0,73.5116,73.6766,73.3987,73.6679,344100.0
2007-06-27 10:30:00,84.8,85.08,84.77,84.86,286800.0,73.6505,73.8937,73.6245,73.7026,286800.0
2007-06-27 11:00:00,84.88,85.22,84.76,85.15,241200.0,73.72,74.0153,73.6158,73.9545,241200.0
2007-06-27 11:30:00,85.13,85.14,84.99,85.07,200900.0,73.9371,73.9458,73.8155,73.885,200900.0
2007-06-27 12:00:00,85.08,85.29,85.08,85.21,431300.0,73.8937,74.0761,73.8937,74.0066,431300.0
2007-06-27 12:30:00,85.21,85.58,85.17,85.47,303900.0,74.0066,74.328,73.9719,74.2324,303900.0
2007-06-27 13:00:00,85.47,85.55,85.37,85.4,374500.0,74.2324,74.3019,74.1456,74.1716,374500.0
2007-06-27 13:30:00,85.38,85.58,85.26,85.5,413700.0,74.1543,74.328,74.05,74.2585,413700.0
2007-06-27 14:00:00,85.52,86.04,85.51,85.95,542300.0,74.2759,74.7275,74.2672,74.6493,542300.0
2007-06-27 14:30:00,85.95,86.04,85.88,85.92,500700.0,74.6493,74.7275,74.5885,74.6233,500700.0
2007-06-27 15:00:00,85.93,86.15,85.88,86.09,242900.0,74.632,74.823,74.5885,74.7709,242900.0
2007-06-27 15:30:00,86.09,86.39,86.09,86.39,339400.0,74.7709,75.0315,74.7709,75.0315,339400.0
2007-06-27 16:00:00,86.39,86.39,86.31,86.31,2300.0,75.0315,75.0315,74.962,74.962,2300.0
2007-06-28 09:30:00,86.47,86.49,86.1,86.44,334400.0,75.1975,75.2149,74.8757,75.1714,334400.0
2007-06-28 10:00:00,86.5,86.65,86.43,86.5,374700.0,75.2236,75.354,75.1627,75.2236,374700.0
2007-06-28 10:30:00,86.49,86.51,86.35,86.38,126000.0,75.2149,75.2323,75.0931,75.1192,126000.0
2007-06-28 11:00:00,86.38,86.39,86.26,86.34,99800.0,75.1192,75.1279,75.0149,75.0844,99800.0
2007-06-28 11:30:00,86.34,86.61,86.34,86.59,127400.0,75.0844,75.3192,75.0844,75.3018,127400.0
2007-06-28 12:00:00,86.59,86.73,86.58,86.64,78900.0,75.3018,75.4236,75.2931,75.3453,78900.0
2007-06-28 12:30:00,86.64,86.7,86.57,86.57,87900.0,75.3453,75.3975,75.2844,75.2844,87900.0
2007-06-28 13:00:00,86.57,86.6,86.49,86.59,97300.0,75.2844,75.3105,75.2149,75.3018,97300.0
2007-06-28 13:30:00,86.58,86.71,86.53,86.58,66500.0,75.2931,75.4062,75.2497,75.2931,66500.0
2007-06-28 14:00:00,86.6,86.96,86.41,86.66,239700.0,75.3105,75.6236,75.1453,75.3627,239700.0
2007-06-28 14:30:00,86.65,86.65,86.18,86.42,409300.0,75.354,75.354,74.9453,75.154,409300.0
2007-06-28 15:00:00,86.42,86.52,86.23,86.44,169800.0,75.154,75.241,74.9888,75.1714,169800.0
2007-06-28 15:30:00,86.46,86.57,86.19,86.23,233400.0,75.1888,75.2844,74.954,74.9888,233400.0
2007-06-28 16:00:00,86.27,86.27,86.2,86.2,12100.0,75.0235,75.0235,74.9627,74.9627,12100.0
2007-06-29 09:30:00,86.67,86.98,86.43,86.85,330300.0,75.3714,75.641,75.1627,75.5279,330300.0
2007-06-29 10:00:00,86.84,87.05,86.78,86.96,243200.0,75.5192,75.7019,75.4671,75.6236,243200.0
2007-06-29 10:30:00,86.96,86.97,86.81,86.83,108500.0,75.6236,75.6323,75.4932,75.5105,108500.0
2007-06-29 11:00:00,86.81,86.93,86.68,86.91,281400.0,75.4932,75.5975,75.3801,75.5801,281400.0
2007-06-29 11:30:00,86.89,87.01,86.72,86.76,187700.0,75.5627,75.6671,75.4149,75.4497,187700.0
2007-06-29 12:00:00,86.76,86.81,86.41,86.49,420100.0,75.4497,75.4932,75.1453,75.2149,420100.0
2007-06-29 12:30:00,86.47,86.5,86.25,86.42,318300.0,75.1975,75.2236,75.0062,75.154,318300.0
2007-06-29 13:00:00,86.41,86.58,86.29,86.54,366300.0,75.1453,75.2931,75.0409,75.2583,366300.0
2007-06-29 13:30:00,86.54,86.68,86.47,86.63,223200.0,75.2583,75.3801,75.1975,75.3366,223200.0
2007-06-29 14:00:00,86.62,86.62,86.07,86.24,382500.0,75.3279,75.3279,74.8496,74.9975,382500.0
2007-06-29 14:30:00,86.26,86.42,86.16,86.32,235900.0,75.0149,75.154,74.9279,75.067,235900.0
2007-06-29 15:00:00,86.34,86.36,85.65,85.69,731400.0,75.0844,75.1018,74.4844,74.5192,731400.0
2007-06-29 15:30:00,85.69,86.0,85.63,85.69,476500.0,74.5192,74.7887,74.467,74.5192,476500.0
2007-06-29 16:00:00,85.77,85.85,85.55,85.82,198500.0,74.5887,74.6583,74.3974,74.6322,198500.0
2007-07-03 09:30:00,87.27,87.47,87.16,87.42,318700.0,75.8932,76.0671,75.7975,76.0236,318700.0
2007-07-03 10:00:00,87.41,87.47,87.23,87.45,430800.0,76.0149,76.0671,75.8584,76.0497,430800.0
2007-07-03 10:30:00,87.48,87.5,87.37,87.37,141800.0,76.0758,76.0932,75.9801,75.9801,141800.0
2007-07-03 11:00:00,87.36,87.42,87.3,87.39,189900.0,75.9715,76.0236,75.9193,75.9975,189900.0
2007-07-03 11:30:00,87.39,87.44,87.36,87.43,96400.0,75.9975,76.041,75.9715,76.0323,96400.0
2007-07-03 12:00:00,87.43,87.64,87.42,87.61,214900.0,76.0323,76.2149,76.0236,76.1889,214900.0
2007-07-03 12:30:00,87.62,87.65,87.41,87.46,210400.0,76.1976,76.2236,76.0149,76.0584,210400.0
2007-07-03 13:00:00,87.47,87.58,87.47,87.58,25900.0,76.0671,76.1628,76.0671,76.1628,25900.0
2007-07-05 09:30:00,87.68,87.79,87.42,87.72,134800.0,76.2497,76.3454,76.0236,76.2845,134800.0
2007-07-05 10:00:00,87.7,87.82,87.57,87.68,317000.0,76.2671,76.3715,76.1541,76.2497,317000.0
2007-07-05 10:30:00,87.71,87.79,87.54,87.62,323500.0,76.2758,76.3454,76.128,76.1976,323500.0
2007-07-05 11:00:00,87.62,87.62,87.31,87.52,236100.0,76.1976,76.1976,75.928,76.1106,236100.0
2007-07-05 11:30:00,87.51,87.58,87.42,87.48,150200.0,76.1019,76.1628,76.0236,76.0758,150200.0
2007-07-05 12:00:00,87.48,87.58,87.18,87.18,340600.0,76.0758,76.1628,75.8149,75.8149,340600.0
2007-07-05 12:30:00,87.17,87.22,87.05,87.2,260800.0,75.8062,75.8497,75.7019,75.8323,260800.0
2007-07-05 13:00:00,87.19,87.31,87.18,87.3,75900.0,75.8236,75.928,75.8149,75.9193,75900.0
2007-07-05 13:30:00,87.31,87.39,87.29,87.3,64000.0,75.928,75.9975,75.9106,75.9193,64000.0
2007-07-05 14:00:00,87.29,87.55,87.27,87.51,94200.0,75.9106,76.1367,75.8932,76.1019,94200.0
2007-07-05 14:30:00,87.51,87.62,87.51,87.61,152200.0,76.1019,76.1976,76.1019,76.1889,152200.0
2007-07-05 15:00:00,87.6,87.66,87.53,87.65,239600.0,76.1802,76.2323,76.1193,76.2236,239600.0
2007-07-05 15:30:00,87.65,87.82,87.59,87.75,264300.0,76.2236,76.3715,76.1715,76.3106,264300.0
2007-07-05 16:00:00,87.75,87.75,87.75,87.75,600.0,76.3106,76.3106,76.3106,76.3106,600.0
2007-07-06 09:30:00,87.85,87.86,87.32,87.41,650000.0,76.3976,76.4063,75.9367,76.0149,650000.0
2007-07-06 10:00:00,87.41,87.77,87.4,87.77,447700.0,76.0149,76.328,76.0062,76.328,447700.0
2007-07-06 10:30:00,87.79,87.82,87.61,87.71,320300.0,76.3454,76.3715,76.1889,76.2758,320300.0
2007-07-06 11:00:00,87.72,88.01,87.69,88.01,334400.0,76.2845,76.5367,76.2584,76.5367,334400.0
2007-07-06 11:30:00,88.01,88.17,88.01,88.05,454000.0,76.5367,76.6759,76.5367,76.5715,454000.0
2007-07-06 12:00:00,88.07,88.1,87.86,87.89,278600.0,76.5889,76.615,76.4063,76.4324,278600.0
2007-07-06 12:30:00,87.89,88.03,87.89,88.02,205400.0,76.4324,76.5541,76.4324,76.5454,205400.0
2007-07-06 13:00:00,88.01,88.01,87.91,87.97,174600.0,76.5367,76.5367,76.4498,76.5019,174600.0
2007-07-06 13:30:00,87.93,88.07,87.93,88.04,189400.0,76.4671,76.5889,76.4671,76.5628,189400.0
2007-07-06 14:00:00,88.04,88.18,88.0,88.12,216700.0,76.5628,76.6846,76.528,76.6324,216700.0
2007-07-06 14:30:00,88.12,88.23,88.07,88.18,116500.0,76.6324,76.728,76.5889,76.6846,116500.0
2007-07-06 15:00:00,88.18,88.25,88.15,88.19,184900.0,76.6846,76.7454,76.6585,76.6932,184900.0
2007-07-06 15:30:00,88.19,88.24,88.02,88.12,323900.0,76.6932,76.7367,76.5454,76.6324,323900.0
2007-07-06 16:00:00,88.09,88.18,88.09,88.18,8200.0,76.6063,76.6846,76.6063,76.6846,8200.0
2007-07-09 09:30:00,88.24,88.36,88.06,88.06,451700.0,76.7367,76.8411,76.5802,76.5802,451700.0
2007-07-09 10:00:00,88.07,88.23,88.01,88.05,277000.0,76.5889,76.728,76.5367,76.5715,277000.0
2007-07-09 10:30:00,88.05,88.06,87.71,87.71,259200.0,76.5715,76.5802,76.2758,76.2758,259200.0
2007-07-09 11:00:00,87.7,88.0,87.7,87.98,148700.0,76.2671,76.528,76.2671,76.5106,148700.0
2007-07-09 11:30:00,87.99,88.02,87.9,87.99,118300.0,76.5193,76.5454,76.4411,76.5193,118300.0
2007-07-09 12:00:00,87.99,88.02,87.88,87.96,113900.0,76.5193,76.5454,76.4237,76.4932,113900.0
2007-07-09 12:30:00,87.97,88.06,87.95,88.04,207500.0,76.5019,76.5802,76.4845,76.5628,207500.0
2007-07-09 13:00:00,88.03,88.13,87.99,88.1,133600.0,76.5541,76.6411,76.5193,76.615,133600.0
2007-07-09 13:30:00,88.09,88.19,88.07,88.17,157600.0,76.6063,76.6932,76.5889,76.6759,157600.0
2007-07-09 14:00:00,88.18,88.18,88.0,88.03,151600.0,76.6846,76.6846,76.528,76.5541,151600.0
2007-07-09 14:30:00,88.02,88.3,88.02,88.25,272800.0,76.5454,76.7889,76.5454,76.7454,272800.0
2007-07-09 15:00:00,88.27,88.32,88.2,88.23,211200.0,76.7628,76.8063,76.7019,76.728,211200.0
2007-07-09 15:30:00,88.23,88.27,88.17,88.2,248200.0,76.728,76.7628,76.6759,76.7019,248200.0
2007-07-09 16:00:00,88.17,88.17,88.09,88.1,25100.0,76.6759,76.6759,76.6063,76.615,25100.0
2007-07-10 09:30:00,87.67,87.73,87.23,87.45,459800.0,76.241,76.2932,75.8584,76.0497,459800.0
2007-07-10 10:00:00,87.45,87.68,87.32,87.55,350700.0,76.0497,76.2497,75.9367,76.1367,350700.0
2007-07-10 10:30:00,87.56,87.6,87.34,87.51,370700.0,76.1454,76.1802,75.9541,76.1019,370700.0
2007-07-10 11:00:00,87.52,87.68,87.43,87.53,310400.0,76.1106,76.2497,76.0323,76.1193,310400.0
2007-07-10 11:30:00,87.54,87.68,87.54,87.59,234600.0,76.128,76.2497,76.128,76.1715,234600.0
2007-07-10 12:00:00,87.62,87.67,87.4,87.42,279600.0,76.1976,76.241,76.0062,76.0236,279600.0
2007-07-10 12:30:00,87.43,87.55,87.35,87.47,244800.0,76.0323,76.1367,75.9628,76.0671,244800.0
2007-07-10 13:00:00,87.47,87.57,87.1,87.13,398500.0,76.0671,76.1541,75.7453,75.7714,398500.0
2007-07-10 13:30:00,87.13,87.36,86.79,87.01,439000.0,75.7714,75.9715,75.4758,75.6671,439000.0
2007-07-10 14:00:00,87.0,87.18,86.84,87.07,470700.0,75.6584,75.8149,75.5192,75.7193,470700.0
2007-07-10 14:30:00,87.05,87.17,86.91,86.96,204500.0,75.7019,75.8062,75.5801,75.6236,204500.0
2007-07-10 15:00:00,86.96,87.0,86.81,86.94,307200.0,75.6236,75.6584,75.4932,75.6062,307200.0
2007-07-10 15:30:00,86.96,86.96,86.67,86.68,430600.0,75.6236,75.6236,75.3714,75.3801,430600.0
2007-07-10 16:00:00,86.73,86.73,86.68,86.68,2000.0,75.4236,75.4236,75.3801,75.3801,2000.0
2007-07-11 09:30:00,86.65,86.97,86.4,86.46,348800.0,75.354,75.6323,75.1366,75.1888,348800.0
2007-07-11 10:00:00,86.46,86.92,86.33,86.8,357000.0,75.1888,75.5888,75.0757,75.4845,357000.0
2007-07-11 10:30:00,86.84,86.89,86.66,86.83,293600.0,75.5192,75.5627,75.3627,75.5105,293600.0
2007-07-11 11:00:00,86.83,87.07,86.83,87.05,203100.0,75.5105,75.7193,75.5105,75.7019,203100.0
2007-07-11 11:30:00,87.02,87.04,86.96,87.03,79300.0,75.6758,75.6932,75.6236,75.6845,79300.0
2007-07-11 12:00:00,87.04,87.13,86.95,87.0,184100.0,75.6932,75.7714,75.6149,75.6584,184100.0
2007-07-11 12:30:00,87.02,87.03,86.81,86.9,149100.0,75.6758,75.6845,75.4932,75.5714,149100.0
2007-07-11 13:00:00,86.89,86.98,86.86,86.95,100400.0,75.5627,75.641,75.5366,75.6149,100400.0
2007-07-11 13:30:00,86.95,87.19,86.85,86.85,181800.0,75.6149,75.8236,75.5279,75.5279,181800.0
2007-07-11 14:00:00,86.85,87.03,86.68,86.98,318000.0,75.5279,75.6845,75.3801,75.641,318000.0
2007-07-11 14:30:00,86.99,87.0,86.65,86.78,305400.0,75.6497,75.6584,75.354,75.4671,305400.0
2007-07-11 15:00:00,86.77,87.04,86.69,86.98,332300.0,75.4584,75.6932,75.3888,75.641,332300.0
2007-07-11 15:30:00,86.99,87.12,86.86,87.12,393700.0,75.6497,75.7627,75.5366,75.7627,393700.0
2007-07-11 16:00:00,87.1,87.27,87.09,87.27,66200.0,75.7453,75.8932,75.7366,75.8932,66200.0
2007-07-12 09:30:00,87.48,88.16,87.28,88.07,497500.0,76.0758,76.6672,75.9019,76.5889,497500.0
2007-07-12 10:00:00,88.09,88.14,87.86,87.88,245800.0,76.6063,76.6498,76.4063,76.4237,245800.0
2007-07-12 10:30:00,87.9,88.06,87.83,87.99,289500.0,76.4411,76.5802,76.3802,76.5193,289500.0
2007-07-12 11:00:00,88.01,88.05,87.93,88.0,253600.0,76.5367,76.5715,76.4671,76.528,253600.0
2007-07-12 11:30:00,87.99,88.17,87.98,88.01,342900.0,76.5193,76.6759,76.5106,76.5367,342900.0
2007-07-12 12:00:00,88.01,88.22,88.01,88.16,227000.0,76.5367,76.7193,76.5367,76.6672,227000.0
2007-07-12 12:30:00,88.17,88.27,88.11,88.25,161800.0,76.6759,76.7628,76.6237,76.7454,161800.0
2007-07-12 13:00:00,88.26,88.33,88.22,88.33,186300.0,76.7541,76.815,76.7193,76.815,186300.0
2007-07-12 13:30:00,88.33,88.4,88.28,88.29,164300.0,76.815,76.8759,76.7715,76.7802,164300.0
2007-07-12 14:00:00,88.29,88.31,88.13,88.22,208900.0,76.7802,76.7976,76.6411,76.7193,208900.0
2007-07-12 14:30:00,88.22,88.35,88.19,88.32,138600.0,76.7193,76.8324,76.6932,76.8063,138600.0
2007-07-12 15:00:00,88.32,88.51,88.3,88.51,302900.0,76.8063,76.9715,76.7889,76.9715,302900.0
2007-07-12 15:30:00,88.52,88.75,88.5,88.73,339000.0,76.9802,77.1802,76.9628,77.1629,339000.0
2007-07-12 16:00:00,88.76,88.79,88.76,88.79,17000.0,77.1889,77.215,77.1889,77.215,17000.0
2007-07-13 09:30:00,88.6,88.69,88.29,88.33,432000.0,77.0498,77.1281,76.7802,76.815,432000.0
2007-07-13 10:00:00,88.34,88.6,88.24,88.35,536800.0,76.8237,77.0498,76.7367,76.8324,536800.0
2007-07-13 10:30:00,88.32,88.66,88.32,88.6,302600.0,76.8063,77.102,76.8063,77.0498,302600.0
2007-07-13 11:00:00,88.6,88.63,88.56,88.57,254300.0,77.0498,77.0759,77.015,77.0237,254300.0
2007-07-13 11:30:00,88.56,88.56,88.38,88.38,215500.0,77.015,77.015,76.8585,76.8585,215500.0
2007-07-13 12:00:00,88.37,88.46,88.35,88.39,127100.0,76.8498,76.9281,76.8324,76.8672,127100.0
2007-07-13 12:30:00,88.38,88.52,88.37,88.52,108400.0,76.8585,76.9802,76.8498,76.9802,108400.0
2007-07-13 13:00:00,88.52,88.58,88.48,88.54,127300.0,76.9802,77.0324,76.9454,76.9976,127300.0
2007-07-13 13:30:00,88.53,88.63,88.53,88.58,150000.0,76.9889,77.0759,76.9889,77.0324,150000.0
2007-07-13 14:00:00,88.59,88.7,88.54,88.59,203700.0,77.0411,77.1368,76.9976,77.0411,203700.0
2007-07-13 14:30:00,88.59,88.85,88.56,88.82,308500.0,77.0411,77.2672,77.015,77.2411,308500.0
2007-07-13 15:00:00,88.82,88.86,88.69,88.85,253200.0,77.2411,77.2759,77.1281,77.2672,253200.0
2007-07-13 15:30:00,88.85,88.86,88.74,88.81,465000.0,77.2672,77.2759,77.1715,77.2324,465000.0
2007-07-13 16:00:00,88.8,88.8,88.71,88.71,6700.0,77.2237,77.2237,77.1455,77.1455,6700.0
2007-07-16 09:30:00,88.5,88.71,88.42,88.52,281200.0,76.9628,77.1455,76.8933,76.9802,281200.0
2007-07-16 10:00:00,88.51,88.59,88.39,88.56,189400.0,76.9715,77.0411,76.8672,77.015,189400.0
2007-07-16 10:30:00,88.57,88.78,88.54,88.72,180400.0,77.0237,77.2063,76.9976,77.1542,180400.0
2007-07-16 11:00:00,88.7,88.76,88.66,88.72,134900.0,77.1368,77.1889,77.102,77.1542,134900.0
2007-07-16 11:30:00,88.72,88.89,88.72,88.83,119600.0,77.1542,77.302,77.1542,77.2498,119600.0
2007-07-16 12:00:00,88.83,88.83,88.58,88.6,117400.0,77.2498,77.2498,77.0324,77.0498,117400.0
2007-07-16 12:30:00,88.61,88.71,88.6,88.7,88700.0,77.0585,77.1455,77.0498,77.1368,88700.0
2007-07-16 13:00:00,88.69,88.7,88.27,88.29,350200.0,77.1281,77.1368,76.7628,76.7802,350200.0
2007-07-16 13:30:00,88.28,88.29,87.95,88.03,155400.0,76.7715,76.7802,76.4845,76.5541,155400.0
2007-07-16 14:00:00,88.03,88.16,87.97,88.12,126500.0,76.5541,76.6672,76.5019,76.6324,126500.0
2007-07-16 14:30:00,88.12,88.2,88.06,88.15,159800.0,76.6324,76.7019,76.5802,76.6585,159800.0
2007-07-16 15:00:00,88.16,88.34,88.11,88.27,139000.0,76.6672,76.8237,76.6237,76.7628,139000.0
2007-07-16 15:30:00,88.27,88.27,87.95,88.12,349800.0,76.7628,76.7628,76.4845,76.6324,349800.0
2007-07-16 16:00:00,88.13,88.25,88.13,88.25,5900.0,76.6411,76.7454,76.6411,76.7454,5900.0
2007-07-17 09:30:00,88.52,88.78,88.39,88.56,151300.0,76.9802,77.2063,76.8672,77.015,151300.0
2007-07-17 10:00:00,88.55,88.71,88.43,88.69,232100.0,77.0063,77.1455,76.902,77.1281,232100.0
2007-07-17 10:30:00,88.69,88.73,88.61,88.67,149100.0,77.1281,77.1629,77.0585,77.1107,149100.0
2007-07-17 11:00:00,88.68,88.8,88.49,88.59,259000.0,77.1194,77.2237,76.9541,77.0411,259000.0
2007-07-17 11:30:00,88.58,88.7,88.58,88.64,435500.0,77.0324,77.1368,77.0324,77.0846,435500.0
2007-07-17 12:00:00,88.63,88.63,88.47,88.47,233600.0,77.0759,77.0759,76.9367,76.9367,233600.0
2007-07-17 12:30:00,88.46,88.46,88.32,88.42,101300.0,76.9281,76.9281,76.8063,76.8933,101300.0
2007-07-17 13:00:00,88.43,88.51,88.35,88.43,152700.0,76.902,76.9715,76.8324,76.902,152700.0
2007-07-17 13:30:00,88.44,88.72,88.42,88.64,103100.0,76.9107,77.1542,76.8933,77.0846,103100.0
2007-07-17 14:00:00,88.64,88.75,88.59,88.71,101800.0,77.0846,77.1802,77.0411,77.1455,101800.0
2007-07-17 14:30:00,88.73,88.85,88.7,88.82,107000.0,77.1629,77.2672,77.1368,77.2411,107000.0
2007-07-17 15:00:00,88.8,88.85,88.62,88.68,240500.0,77.2237,77.2672,77.0672,77.1194,240500.0
2007-07-17 15:30:00,88.66,88.68,88.3,88.3,221800.0,77.102,77.1194,76.7889,76.7889,221800.0
2007-07-17 16:00:00,88.29,88.32,88.27,88.32,600.0,76.7802,76.8063,76.7628,76.8063,600.0
2007-07-18 09:30:00,87.9,88.02,87.37,87.74,244200.0,76.4411,76.5454,75.9801,76.3019,244200.0
2007-07-18 10:00:00,87.76,87.88,87.47,87.63,301700.0,76.3193,76.4237,76.0671,76.2063,301700.0
2007-07-18 10:30:00,87.61,87.67,87.21,87.39,377200.0,76.1889,76.241,75.841,75.9975,377200.0
2007-07-18 11:00:00,87.39,87.56,87.35,87.38,237800.0,75.9975,76.1454,75.9628,75.9888,237800.0
2007-07-18 11:30:00,87.35,87.35,87.1,87.12,187200.0,75.9628,75.9628,75.7453,75.7627,187200.0
2007-07-18 12:00:00,87.13,87.23,86.82,86.99,255800.0,75.7714,75.8584,75.5018,75.6497,255800.0
2007-07-18 12:30:00,87.0,87.39,86.99,87.29,142800.0,75.6584,75.9975,75.6497,75.9106,142800.0
2007-07-18 13:00:00,87.29,87.39,87.12,87.3,128900.0,75.9106,75.9975,75.7627,75.9193,128900.0
2007-07-18 13:30:00,87.34,87.63,87.31,87.41,229600.0,75.9541,76.2063,75.928,76.0149,229600.0
2007-07-18 14:00:00,87.44,87.6,87.28,87.37,147900.0,76.041,76.1802,75.9019,75.9801,147900.0
2007-07-18 14:30:00,87.39,87.51,87.25,87.45,217600.0,75.9975,76.1019,75.8758,76.0497,217600.0
2007-07-18 15:00:00,87.44,87.53,87.31,87.4,208000.0,76.041,76.1193,75.928,76.0062,208000.0
2007-07-18 15:30:00,87.41,88.15,87.37,87.99,562700.0,76.0149,76.6585,75.9801,76.5193,562700.0
2007-07-18 16:00:00,88.02,88.18,88.0,88.18,1500.0,76.5454,76.6846,76.528,76.6846,1500.0
2007-07-19 09:30:00,88.71,88.88,88.56,88.61,188100.0,77.1455,77.2933,77.015,77.0585,188100.0
2007-07-19 10:00:00,88.62,88.75,88.49,88.67,247500.0,77.0672,77.1802,76.9541,77.1107,247500.0
2007-07-19 10:30:00,88.69,88.71,88.44,88.54,231100.0,77.1281,77.1455,76.9107,76.9976,231100.0
2007-07-19 11:00:00,88.54,88.71,88.54,88.55,233700.0,76.9976,77.1455,76.9976,77.0063,233700.0
2007-07-19 11:30:00,88.56,88.63,88.53,88.57,94700.0,77.015,77.0759,76.9889,77.0237,94700.0
2007-07-19 12:00:00,88.56,88.75,88.42,88.7,121200.0,77.015,77.1802,76.8933,77.1368,121200.0
2007-07-19 12:30:00,88.7,88.81,88.64,88.73,58300.0,77.1368,77.2324,77.0846,77.1629,58300.0
2007-07-19 13:00:00,88.74,88.77,88.63,88.72,131600.0,77.1715,77.1976,77.0759,77.1542,131600.0
2007-07-19 13:30:00,88.72,88.85,88.68,88.76,144700.0,77.1542,77.2672,77.1194,77.1889,144700.0
2007-07-19 14:00:00,88.77,88.79,88.56,88.63,193300.0,77.1976,77.215,77.015,77.0759,193300.0
2007-07-19 14:30:00,88.61,88.75,88.61,88.72,120900.0,77.0585,77.1802,77.0585,77.1542,120900.0
2007-07-19 15:00:00,88.7,88.85,88.69,88.81,182800.0,77.1368,77.2672,77.1281,77.2324,182800.0
2007-07-19 15:30:00,88.81,88.88,88.71,88.71,375200.0,77.2324,77.2933,77.1455,77.1455,375200.0
2007-07-19 16:00:00,88.71,88.71,88.71,88.71,0.0,77.1455,77.1455,77.1455,77.1455,0.0
2007-07-20 09:30:00,88.51,88.69,87.45,87.57,439200.0,76.9715,77.1281,76.0497,76.1541,439200.0
2007-07-20 10:00:00,87.57,87.8,87.5,87.7,424400.0,76.1541,76.3541,76.0932,76.2671,424400.0
2007-07-20 10:30:00,87.72,87.76,87.32,87.6,373500.0,76.2845,76.3193,75.9367,76.1802,373500.0
2007-07-20 11:00:00,87.58,87.73,87.02,87.09,387800.0,76.1628,76.2932,75.6758,75.7366,387800.0
2007-07-20 11:30:00,87.08,87.23,86.75,86.81,347400.0,75.728,75.8584,75.441,75.4932,347400.0
2007-07-20 12:00:00,86.79,87.3,86.52,87.3,377400.0,75.4758,75.9193,75.241,75.9193,377400.0
2007-07-20 12:30:00,87.3,87.3,86.74,86.79,352700.0,75.9193,75.9193,75.4323,75.4758,352700.0
2007-07-20 13:00:00,86.83,87.14,86.72,87.05,195800.0,75.5105,75.7801,75.4149,75.7019,195800.0
2007-07-20 13:30:00,87.03,87.45,86.99,87.25,349700.0,75.6845,76.0497,75.6497,75.8758,349700.0
2007-07-20 14:00:00,87.24,87.77,87.11,87.56,633800.0,75.8671,76.328,75.754,76.1454,633800.0
2007-07-20 14:30:00,87.54,87.64,87.35,87.52,284700.0,76.128,76.2149,75.9628,76.1106,284700.0
2007-07-20 15:00:00,87.52,87.67,87.24,87.47,333900.0,76.1106,76.241,75.8671,76.0671,333900.0
2007-07-20 15:30:00,87.44,87.47,87.07,87.11,415000.0,76.041,76.0671,75.7193,75.754,415000.0
2007-07-20 16:00:00,87.13,87.26,87.1,87.17,15500.0,75.7714,75.8845,75.7453,75.8062,15500.0
2007-07-23 09:30:00,87.35,87.64,87.19,87.5,308900.0,75.9628,76.2149,75.8236,76.0932,308900.0
2007-07-23 10:00:00,87.52,87.68,87.26,87.46,272300.0,76.1106,76.2497,75.8845,76.0584,272300.0
2007-07-23 10:30:00,87.48,87.78,87.43,87.78,218700.0,76.0758,76.3367,76.0323,76.3367,218700.0
2007-07-23 11:00:00,87.79,87.87,87.63,87.76,142700.0,76.3454,76.415,76.2063,76.3193,142700.0
2007-07-23 11:30:00,87.78,87.84,87.64,87.7,140800.0,76.3367,76.3889,76.2149,76.2671,140800.0
2007-07-23 12:00:00,87.69,87.81,87.69,87.76,91600.0,76.2584,76.3628,76.2584,76.3193,91600.0
2007-07-23 12:30:00,87.76,87.92,87.72,87.79,189500.0,76.3193,76.4584,76.2845,76.3454,189500.0
2007-07-23 13:00:00,87.8,87.83,87.57,87.59,113800.0,76.3541,76.3802,76.1541,76.1715,113800.0
2007-07-23 13:30:00,87.59,87.7,87.5,87.57,113700.0,76.1715,76.2671,76.0932,76.1541,113700.0
2007-07-23 14:00:00,87.58,87.58,87.3,87.41,320200.0,76.1628,76.1628,75.9193,76.0149,320200.0
2007-07-23 14:30:00,87.41,87.6,87.4,87.48,154300.0,76.0149,76.1802,76.0062,76.0758,154300.0
2007-07-23 15:00:00,87.49,87.54,87.34,87.46,178800.0,76.0845,76.128,75.9541,76.0584,178800.0
2007-07-23 15:30:00,87.43,87.44,87.17,87.24,449100.0,76.0323,76.041,75.8062,75.8671,449100.0
2007-07-23 16:00:00,87.22,87.31,87.08,87.08,6800.0,75.8497,75.928,75.728,75.728,6800.0
2007-07-24 09:30:00,85.87,86.19,85.64,86.07,484300.0,74.6757,74.954,74.4757,74.8496,484300.0
2007-07-24 10:00:00,86.1,86.25,85.53,85.82,276100.0,74.8757,75.0062,74.38,74.6322,276100.0
2007-07-24 10:30:00,85.83,86.13,85.71,85.99,320800.0,74.6409,74.9018,74.5366,74.78,320800.0
2007-07-24 11:00:00,85.93,86.02,85.79,85.85,251200.0,74.7279,74.8061,74.6061,74.6583,251200.0
2007-07-24 11:30:00,85.83,85.87,85.62,85.87,266500.0,74.6409,74.6757,74.4583,74.6757,266500.0
2007-07-24 12:00:00,85.88,85.94,85.52,85.91,245900.0,74.6844,74.7366,74.3713,74.7105,245900.0
2007-07-24 12:30:00,85.93,86.08,85.92,85.97,191800.0,74.7279,74.8583,74.7192,74.7627,191800.0
2007-07-24 13:00:00,85.96,86.15,85.86,86.03,180100.0,74.754,74.9192,74.667,74.8148,180100.0
2007-07-24 13:30:00,86.03,86.14,85.72,85.8,269600.0,74.8148,74.9105,74.5452,74.6148,269600.0
2007-07-24 14:00:00,85.79,85.8,85.51,85.63,313600.0,74.6061,74.6148,74.3626,74.467,313600.0
2007-07-24 14:30:00,85.64,85.65,85.18,85.19,507000.0,74.4757,74.4844,74.0756,74.0843,507000.0
2007-07-24 15:00:00,85.19,85.19,84.82,84.86,503300.0,74.0843,74.0843,73.7626,73.7974,503300.0
2007-07-24 15:30:00,84.84,84.93,84.6,84.91,467000.0,73.78,73.8582,73.5713,73.8408,467000.0
2007-07-24 16:00:00,84.94,85.01,84.82,85.01,33100.0,73.8669,73.9278,73.7626,73.9278,33100.0
2007-07-25 09:30:00,85.47,85.82,85.38,85.63,243100.0,74.3278,74.6322,74.2496,74.467,243100.0
2007-07-25 10:00:00,85.62,85.68,84.87,84.93,651300.0,74.4583,74.5105,73.8061,73.8582,651300.0
2007-07-25 10:30:00,84.93,84.98,84.09,84.6,666900.0,73.8582,73.9017,73.1277,73.5713,666900.0
2007-07-25 11:00:00,84.59,84.94,84.39,84.7,411800.0,73.5626,73.8669,73.3886,73.6582,411800.0
2007-07-25 11:30:00,84.73,84.82,84.5,84.64,284100.0,73.6843,73.7626,73.4843,73.606,284100.0
2007-07-25 12:00:00,84.62,84.71,84.34,84.61,180000.0,73.5886,73.6669,73.3451,73.58,180000.0
2007-07-25 12:30:00,84.62,84.65,84.36,84.45,93700.0,73.5886,73.6147,73.3625,73.4408,93700.0
2007-07-25 13:00:00,84.47,84.56,84.11,84.11,138600.0,73.4582,73.5365,73.1451,73.1451,138600.0
2007-07-25 13:30:00,84.07,84.27,83.9,83.94,199000.0,73.1103,73.2843,72.9625,72.9973,199000.0
2007-07-25 14:00:00,83.94,84.5,83.81,84.4,258700.0,72.9973,73.4843,72.8842,73.3973,258700.0
2007-07-25 14:30:00,84.38,84.5,84.21,84.47,159000.0,73.3799,73.4843,73.2321,73.4582,159000.0
2007-07-25 15:00:00,84.47,85.09,84.43,84.98,320300.0,73.4582,73.9974,73.4234,73.9017,320300.0
2007-07-25 15:30:00,84.92,84.98,84.69,84.8,397600.0,73.8495,73.9017,73.6495,73.7452,397600.0
2007-07-25 16:00:00,84.78,84.8,84.65,84.72,18000.0,73.7278,73.7452,73.6147,73.6756,18000.0
2007-07-26 09:30:00,82.99,84.04,82.78,83.56,1204200.0,72.1711,73.0843,71.9885,72.6668,1204200.0
2007-07-26 10:00:00,83.57,84.09,83.16,83.72,1414700.0,72.6755,73.1277,72.319,72.806,1414700.0
2007-07-26 10:30:00,83.74,83.94,83.4,83.53,545200.0,72.8234,72.9973,72.5277,72.6407,545200.0
2007-07-26 11:00:00,83.57,83.57,82.73,83.01,671300.0,72.6755,72.6755,71.945,72.1885,671300.0
2007-07-26 11:30:00,83.03,83.14,82.6,82.96,750700.0,72.2059,72.3016,71.832,72.1451,750700.0
2007-07-26 12:00:00,82.96,83.08,82.43,82.54,537600.0,72.1451,72.2494,71.6841,71.7798,537600.0
2007-07-26 12:30:00,82.57,82.73,81.99,82.59,674100.0,71.8059,71.945,71.3015,71.8233,674100.0
2007-07-26 13:00:00,82.6,82.89,82.22,82.44,441500.0,71.832,72.0842,71.5015,71.6928,441500.0
2007-07-26 13:30:00,82.36,82.83,82.12,82.12,294800.0,71.6233,72.032,71.4146,71.4146,294800.0
2007-07-26 14:00:00,82.1,82.4,81.49,81.92,304700.0,71.3972,71.6581,70.8667,71.2406,304700.0
2007-07-26 14:30:00,81.93,82.21,81.55,81.92,296900.0,71.2493,71.4928,70.9189,71.2406,296900.0
2007-07-26 15:00:00,81.97,82.86,81.83,82.3,383100.0,71.2841,72.0581,71.1624,71.5711,383100.0
2007-07-26 15:30:00,82.3,82.93,82.22,82.67,459800.0,71.5711,72.119,71.5015,71.8929,459800.0
2007-07-26 16:00:00,82.67,82.67,82.49,82.5,13200.0,71.8929,71.8929,71.7363,71.745,13200.0
2007-07-27 09:30:00,82.37,82.53,81.68,82.38,1137100.0,71.632,71.7711,71.0319,71.6407,1137100.0
2007-07-27 10:00:00,82.34,83.27,82.26,82.93,553200.0,71.6059,72.4146,71.5363,72.119,553200.0
2007-07-27 10:30:00,82.98,83.93,82.05,82.24,410000.0,72.1624,72.9886,71.3537,71.5189,410000.0
2007-07-27 11:00:00,82.25,82.5,81.99,82.16,344700.0,71.5276,71.745,71.3015,71.4493,344700.0
2007-07-27 11:30:00,82.15,82.19,81.71,81.79,460400.0,71.4406,71.4754,71.058,71.1276,460400.0
2007-07-27 12:00:00,81.8,81.87,81.38,81.62,433700.0,71.1363,71.1971,70.771,70.9797,433700.0
2007-07-27 12:30:00,81.68,81.96,81.24,81.56,454400.0,71.0319,71.2754,70.6493,70.9276,454400.0
2007-07-27 13:00:00,81.57,82.22,81.49,81.87,268500.0,70.9363,71.5015,70.8667,71.1971,268500.0
2007-07-27 13:30:00,81.85,82.48,81.55,82.24,235600.0,71.1798,71.7276,70.9189,71.5189,235600.0
2007-07-27 14:00:00,82.2,82.29,81.7,81.7,196700.0,71.4841,71.5624,71.0493,71.0493,196700.0
2007-07-27 14:30:00,81.69,82.6,81.65,82.32,562800.0,71.0406,71.832,71.0058,71.5885,562800.0
2007-07-27 15:00:00,82.31,82.49,82.07,82.31,276100.0,71.5798,71.7363,71.3711,71.5798,276100.0
2007-07-27 15:30:00,82.32,82.44,81.31,81.32,679000.0,71.5885,71.6928,70.7101,70.7188,679000.0
2007-07-27 16:00:00,81.22,81.22,80.4,80.43,49600.0,70.6319,70.6319,69.9188,69.9449,49600.0
2007-07-30 09:30:00,81.36,81.63,80.59,81.42,504500.0,70.7536,70.9884,70.084,70.8058,504500.0
2007-07-30 10:00:00,81.41,81.91,81.19,81.74,397900.0,70.7971,71.2319,70.6058,71.0841,397900.0
2007-07-30 10:30:00,81.72,81.75,81.15,81.27,341500.0,71.0667,71.0928,70.571,70.6754,341500.0
2007-07-30 11:00:00,81.31,81.5,80.93,81.16,268800.0,70.7101,70.8754,70.3797,70.5797,268800.0
2007-07-30 11:30:00,81.16,81.27,80.76,81.07,303700.0,70.5797,70.6754,70.2318,70.5014,303700.0
2007-07-30 12:00:00,81.1,81.11,80.76,80.93,235900.0,70.5275,70.5362,70.2318,70.3797,235900.0
2007-07-30 12:30:00,80.93,81.58,80.91,81.54,293600.0,70.3797,70.945,70.3623,70.9102,293600.0
2007-07-30 13:00:00,81.53,81.82,81.53,81.6,143100.0,70.9015,71.1537,70.9015,70.9623,143100.0
2007-07-30 13:30:00,81.55,82.08,81.34,81.96,191700.0,70.9189,71.3798,70.7362,71.2754,191700.0
2007-07-30 14:00:00,81.96,82.24,81.85,82.09,205900.0,71.2754,71.5189,71.1798,71.3885,205900.0
2007-07-30 14:30:00,82.06,82.28,81.96,82.1,136000.0,71.3624,71.5537,71.2754,71.3972,136000.0
2007-07-30 15:00:00,82.12,82.57,82.0,82.44,277400.0,71.4146,71.8059,71.3102,71.6928,277400.0
2007-07-30 15:30:00,82.45,82.47,81.97,82.07,647800.0,71.7015,71.7189,71.2841,71.3711,647800.0
2007-07-30 16:00:00,82.03,82.09,82.03,82.09,2700.0,71.3363,71.3885,71.3363,71.3885,2700.0
2007-07-31 09:30:00,83.17,83.17,82.65,82.98,738200.0,72.3277,72.3277,71.8755,72.1624,738200.0
2007-07-31 10:00:00,82.97,83.31,82.75,82.76,366700.0,72.1537,72.4494,71.9624,71.9711,366700.0
2007-07-31 10:30:00,82.76,82.91,82.04,82.27,392500.0,71.9711,72.1016,71.345,71.545,392500.0
2007-07-31 11:00:00,82.25,82.66,82.2,82.61,209300.0,71.5276,71.8842,71.4841,71.8407,209300.0
2007-07-31 11:30:00,82.62,82.84,82.53,82.73,112400.0,71.8494,72.0407,71.7711,71.945,112400.0
2007-07-31 12:00:00,82.73,82.87,82.61,82.77,221000.0,71.945,72.0668,71.8407,71.9798,221000.0
2007-07-31 12:30:00,82.82,82.87,82.63,82.82,80300.0,72.0233,72.0668,71.8581,72.0233,80300.0
2007-07-31 13:00:00,82.84,83.07,82.69,82.72,196500.0,72.0407,72.2407,71.9102,71.9363,196500.0
2007-07-31 13:30:00,82.74,82.79,82.28,82.66,455200.0,71.9537,71.9972,71.5537,71.8842,455200.0
2007-07-31 14:00:00,82.67,82.78,82.39,82.46,344500.0,71.8929,71.9885,71.6494,71.7102,344500.0
2007-07-31 14:30:00,82.49,82.49,81.69,82.05,815100.0,71.7363,71.7363,71.0406,71.3537,815100.0
2007-07-31 15:00:00,82.03,82.44,81.99,82.13,398100.0,71.3363,71.6928,71.3015,71.4233,398100.0
2007-07-31 15:30:00,82.14,82.36,81.0,81.0,1024900.0,71.4319,71.6233,70.4406,70.4406,1024900.0
2007-07-31 16:00:00,80.99,80.99,80.99,80.99,100.0,70.4319,70.4319,70.4319,70.4319,100.0
2007-08-01 09:30:00,81.19,82.27,80.31,80.92,603100.0,70.6058,71.545,69.8405,70.371,603100.0
2007-08-01 10:00:00,80.93,81.69,80.67,81.2,528000.0,70.3797,71.0406,70.1536,70.6145,528000.0
2007-08-01 10:30:00,81.17,81.24,80.61,80.66,403300.0,70.5884,70.6493,70.1014,70.1449,403300.0
2007-08-01 11:00:00,80.58,81.29,80.45,80.83,342700.0,70.0753,70.6928,69.9623,70.2927,342700.0
2007-08-01 11:30:00,80.84,81.6,80.83,81.56,223400.0,70.3014,70.9623,70.2927,70.9276,223400.0
2007-08-01 12:00:00,81.58,81.89,81.3,81.62,215900.0,70.945,71.2145,70.7015,70.9797,215900.0
2007-08-01 12:30:00,81.62,81.86,81.24,81.39,175600.0,70.9797,71.1884,70.6493,70.7797,175600.0
2007-08-01 13:00:00,81.37,81.38,80.74,80.97,499700.0,70.7623,70.771,70.2145,70.4145,499700.0
2007-08-01 13:30:00,81.05,81.31,80.86,81.07,331900.0,70.484,70.7101,70.3188,70.5014,331900.0
2007-08-01 14:00:00,81.06,81.21,80.84,80.99,359200.0,70.4927,70.6232,70.3014,70.4319,359200.0
2007-08-01 14:30:00,81.01,81.24,80.38,80.58,465500.0,70.4493,70.6493,69.9014,70.0753,465500.0
2007-08-01 15:00:00,80.54,80.81,80.31,80.73,768100.0,70.0405,70.2753,69.8405,70.2058,768100.0
2007-08-01 15:30:00,80.7,81.73,80.61,81.57,732500.0,70.1797,71.0754,70.1014,70.9363,732500.0
2007-08-01 16:00:00,81.68,81.71,81.58,81.65,19700.0,71.0319,71.058,70.945,71.0058,19700.0
2007-08-02 09:30:00,82.09,82.35,81.83,82.07,287800.0,71.3885,71.6146,71.1624,71.3711,287800.0
2007-08-02 10:00:00,82.08,82.08,81.45,81.62,556100.0,71.3798,71.3798,70.8319,70.9797,556100.0
2007-08-02 10:30:00,81.59,81.97,81.5,81.66,110800.0,70.9536,71.2841,70.8754,71.0145,110800.0
2007-08-02 11:00:00,81.68,81.87,81.42,81.81,197700.0,71.0319,71.1971,70.8058,71.145,197700.0
2007-08-02 11:30:00,81.81,82.17,81.66,82.16,905000.0,71.145,71.458,71.0145,71.4493,905000.0
2007-08-02 12:00:00,82.18,82.39,82.05,82.12,212000.0,71.4667,71.6494,71.3537,71.4146,212000.0
2007-08-02 12:30:00,82.13,82.17,81.92,81.96,77800.0,71.4233,71.458,71.2406,71.2754,77800.0
2007-08-02 13:00:00,81.94,81.97,81.65,81.75,184400.0,71.258,71.2841,71.0058,71.0928,184400.0
2007-08-02 13:30:00,81.78,82.05,81.71,81.94,141400.0,71.1189,71.3537,71.058,71.258,141400.0
2007-08-02 14:00:00,81.94,82.12,81.67,81.77,176800.0,71.258,71.4146,71.0232,71.1102,176800.0
2007-08-02 14:30:00,81.82,82.0,81.53,81.85,180300.0,71.1537,71.3102,70.9015,71.1798,180300.0
2007-08-02 15:00:00,81.85,82.41,81.7,82.37,287500.0,71.1798,71.6668,71.0493,71.632,287500.0
2007-08-02 15:30:00,82.37,82.46,82.08,82.36,375100.0,71.632,71.7102,71.3798,71.6233,375100.0
2007-08-02 16:00:00,82.37,82.45,81.86,82.11,10700.0,71.632,71.7015,71.1884,71.4059,10700.0
2007-08-03 09:30:00,82.46,82.51,81.73,81.81,334200.0,71.7102,71.7537,71.0754,71.145,334200.0
2007-08-03 10:00:00,81.83,81.89,81.52,81.83,292200.0,71.1624,71.2145,70.8928,71.1624,292200.0
2007-08-03 10:30:00,81.86,81.94,81.36,81.6,295000.0,71.1884,71.258,70.7536,70.9623,295000.0
2007-08-03 11:00:00,81.6,81.9,81.48,81.67,170200.0,70.9623,71.2232,70.858,71.0232,170200.0
2007-08-03 11:30:00,81.67,81.94,81.53,81.77,146400.0,71.0232,71.258,70.9015,71.1102,146400.0
2007-08-03 12:00:00,81.75,81.92,81.51,81.61,207800.0,71.0928,71.2406,70.8841,70.971,207800.0
2007-08-03 12:30:00,81.6,81.7,81.35,81.44,132800.0,70.9623,71.0493,70.7449,70.8232,132800.0
2007-08-03 13:00:00,81.4,81.63,81.3,81.55,94100.0,70.7884,70.9884,70.7015,70.9189,94100.0
2007-08-03 13:30:00,81.54,81.76,81.42,81.68,114100.0,70.9102,71.1015,70.8058,71.0319,114100.0
2007-08-03 14:00:00,81.69,81.9,80.8,80.8,294100.0,71.0406,71.2232,70.2666,70.2666,294100.0
2007-08-03 14:30:00,80.82,81.08,80.49,80.64,287400.0,70.284,70.5101,69.997,70.1275,287400.0
2007-08-03 15:00:00,80.64,80.68,80.02,80.08,962800.0,70.1275,70.1623,69.5883,69.6405,962800.0
2007-08-03 15:30:00,80.06,80.32,79.55,79.63,1072500.0,69.6231,69.8492,69.1796,69.2492,1072500.0
2007-08-03 16:00:00,79.6,79.61,79.28,79.61,15600.0,69.2231,69.2318,68.9448,69.2318,15600.0
2007-08-06 09:30:00,80.08,80.21,78.34,79.7,1038300.0,69.6405,69.7535,68.1273,69.31,1038300.0
2007-08-06 10:00:00,79.7,79.8,78.62,78.68,443200.0,69.31,69.397,68.3708,68.423,443200.0
2007-08-06 10:30:00,78.67,79.08,78.46,78.7,570500.0,68.4143,68.7709,68.2317,68.4404,570500.0
2007-08-06 11:00:00,78.72,79.27,78.51,79.19,375400.0,68.4578,68.9361,68.2752,68.8665,375400.0
2007-08-06 11:30:00,79.2,79.91,79.08,79.48,448900.0,68.8752,69.4927,68.7709,69.1187,448900.0
2007-08-06 12:00:00,79.47,79.52,79.02,79.22,346800.0,69.11,69.1535,68.7187,68.8926,346800.0
2007-08-06 12:30:00,79.23,80.15,79.19,79.98,531700.0,68.9013,69.7014,68.8665,69.5535,531700.0
2007-08-06 13:00:00,79.98,80.11,79.63,79.85,272100.0,69.5535,69.6666,69.2492,69.4405,272100.0
2007-08-06 13:30:00,79.81,79.91,79.34,79.42,274400.0,69.4057,69.4927,68.997,69.0665,274400.0
2007-08-06 14:00:00,79.42,80.22,79.4,79.84,378400.0,69.0665,69.7622,69.0491,69.4318,378400.0
2007-08-06 14:30:00,79.86,80.64,79.86,80.47,337500.0,69.4492,70.1275,69.4492,69.9797,337500.0
2007-08-06 15:00:00,80.45,80.92,80.38,80.76,422200.0,69.9623,70.371,69.9014,70.2318,422200.0
2007-08-06 15:30:00,80.76,81.0,80.43,80.83,444600.0,70.2318,70.4406,69.9449,70.2927,444600.0
2007-08-06 16:00:00,80.83,80.87,80.56,80.56,41100.0,70.2927,70.3275,70.0579,70.0579,41100.0
2007-08-07 09:30:00,80.46,80.97,80.01,80.97,446500.0,69.971,70.4145,69.5796,70.4145,446500.0
2007-08-07 10:00:00,80.96,81.18,80.86,80.93,405300.0,70.4058,70.5971,70.3188,70.3797,405300.0
2007-08-07 10:30:00,80.91,80.94,80.57,80.82,140200.0,70.3623,70.3884,70.0666,70.284,140200.0
2007-08-07 11:00:00,80.83,81.05,80.73,80.96,261700.0,70.2927,70.484,70.2058,70.4058,261700.0
2007-08-07 11:30:00,80.96,81.28,80.77,81.25,322800.0,70.4058,70.6841,70.2405,70.658,322800.0
2007-08-07 12:00:00,81.25,81.53,81.22,81.43,177200.0,70.658,70.9015,70.6319,70.8145,177200.0
2007-08-07 12:30:00,81.46,81.64,81.32,81.35,382600.0,70.8406,70.9971,70.7188,70.7449,382600.0
2007-08-07 13:00:00,81.36,81.64,81.34,81.55,248400.0,70.7536,70.9971,70.7362,70.9189,248400.0
2007-08-07 13:30:00,81.54,81.78,81.46,81.72,199600.0,70.9102,71.1189,70.8406,71.0667,199600.0
2007-08-07 14:00:00,81.75,82.02,80.55,80.8,1341800.0,71.0928,71.3276,70.0492,70.2666,1341800.0
2007-08-07 14:30:00,80.75,81.82,80.35,81.82,818700.0,70.2232,71.1537,69.8753,71.1537,818700.0
2007-08-07 15:00:00,81.85,82.28,81.65,82.14,779900.0,71.1798,71.5537,71.0058,71.4319,779900.0
2007-08-07 15:30:00,82.13,82.67,81.93,82.29,669200.0,71.4233,71.8929,71.2493,71.5624,669200.0
2007-08-07 16:00:00,82.1,82.26,82.1,82.26,102500.0,71.3972,71.5363,71.3972,71.5363,102500.0
2007-08-08 09:30:00,82.93,84.21,82.93,83.98,531900.0,72.119,73.2321,72.119,73.0321,531900.0
2007-08-08 10:00:00,84.0,84.55,83.95,84.43,344000.0,73.0495,73.5278,73.006,73.4234,344000.0
2007-08-08 10:30:00,84.43,85.22,84.43,84.88,288400.0,73.4234,74.1104,73.4234,73.8148,288400.0
2007-08-08 11:00:00,84.88,84.9,84.47,84.59,234100.0,73.8148,73.8321,73.4582,73.5626,234100.0
2007-08-08 11:30:00,84.58,84.83,84.37,84.67,158100.0,73.5539,73.7713,73.3712,73.6321,158100.0
2007-08-08 12:00:00,84.66,84.68,84.4,84.58,148000.0,73.6234,73.6408,73.3973,73.5539,148000.0
2007-08-08 12:30:00,84.6,84.9,84.6,84.72,115600.0,73.5713,73.8321,73.5713,73.6756,115600.0
2007-08-08 13:00:00,84.71,84.97,84.68,84.79,244700.0,73.6669,73.893,73.6408,73.7365,244700.0
2007-08-08 13:30:00,84.79,85.35,84.79,85.34,340600.0,73.7365,74.2235,73.7365,74.2148,340600.0
2007-08-08 14:00:00,85.34,85.45,85.14,85.34,339000.0,74.2148,74.3104,74.0409,74.2148,339000.0
2007-08-08 14:30:00,85.37,85.53,84.75,84.78,373900.0,74.2409,74.38,73.7017,73.7278,373900.0
2007-08-08 15:00:00,84.83,84.91,83.55,83.76,548800.0,73.7713,73.8408,72.6581,72.8408,548800.0
2007-08-08 15:30:00,83.74,84.82,83.42,84.69,745700.0,72.8234,73.7626,72.5451,73.6495,745700.0
2007-08-08 16:00:00,84.66,85.11,84.28,84.82,327600.0,73.6234,74.0148,73.293,73.7626,327600.0
2007-08-09 09:30:00,82.92,83.8,81.45,83.61,452100.0,72.1103,72.8755,70.8319,72.7103,452100.0
2007-08-09 10:00:00,83.63,84.4,83.58,84.34,276400.0,72.7277,73.3973,72.6842,73.3451,276400.0
2007-08-09 10:30:00,84.32,84.81,83.94,84.23,1052600.0,73.3278,73.7539,72.9973,73.2495,1052600.0
2007-08-09 11:00:00,84.24,84.63,84.16,84.28,230800.0,73.2582,73.5973,73.1886,73.293,230800.0
2007-08-09 11:30:00,84.32,84.51,84.08,84.49,360700.0,73.3278,73.493,73.119,73.4756,360700.0
2007-08-09 12:00:00,84.47,84.78,84.37,84.72,264200.0,73.4582,73.7278,73.3712,73.6756,264200.0
2007-08-09 12:30:00,84.7,84.7,83.95,84.05,213800.0,73.6582,73.6582,73.006,73.093,213800.0
2007-08-09 13:00:00,84.02,84.03,83.36,83.65,502300.0,73.0669,73.0756,72.4929,72.7451,502300.0
2007-08-09 13:30:00,83.65,84.19,83.65,83.96,388900.0,72.7451,73.2147,72.7451,73.0147,388900.0
2007-08-09 14:00:00,83.94,84.06,83.6,83.66,390300.0,72.9973,73.1017,72.7016,72.7538,390300.0
2007-08-09 14:30:00,83.64,83.85,83.25,83.25,297200.0,72.7364,72.919,72.3972,72.3972,297200.0
2007-08-09 15:00:00,83.25,83.75,83.04,83.62,518000.0,72.3972,72.8321,72.2146,72.719,518000.0
2007-08-09 15:30:00,83.66,84.41,83.3,83.42,856600.0,72.7538,73.406,72.4407,72.5451,856600.0
2007-08-09 16:00:00,83.24,83.31,82.56,82.92,134000.0,72.3885,72.4494,71.7972,72.1103,134000.0
2007-08-10 09:30:00,82.27,82.47,80.5,82.39,527000.0,71.545,71.7189,70.0057,71.6494,527000.0
2007-08-10 10:00:00,82.38,82.51,81.49,81.62,831700.0,71.6407,71.7537,70.8667,70.9797,831700.0
2007-08-10 10:30:00,81.59,82.07,81.27,81.95,900900.0,70.9536,71.3711,70.6754,71.2667,900900.0
2007-08-10 11:00:00,81.95,83.04,81.95,82.83,1083700.0,71.2667,72.2146,71.2667,72.032,1083700.0
2007-08-10 11:30:00,82.82,83.59,82.56,83.59,150600.0,72.0233,72.6929,71.7972,72.6929,150600.0
2007-08-10 12:00:00,83.62,84.39,82.9,83.64,996000.0,72.719,73.3886,72.0929,72.7364,996000.0
2007-08-10 12:30:00,83.65,83.73,82.89,82.93,460500.0,72.7451,72.8147,72.0842,72.119,460500.0
2007-08-10 13:00:00,82.96,83.54,82.93,83.14,270100.0,72.1451,72.6494,72.119,72.3016,270100.0
2007-08-10 13:30:00,83.17,83.32,82.46,82.78,485000.0,72.3277,72.4581,71.7102,71.9885,485000.0
2007-08-10 14:00:00,82.83,83.13,82.66,82.79,266800.0,72.032,72.2929,71.8842,71.9972,266800.0
2007-08-10 14:30:00,82.71,82.96,82.5,82.57,373300.0,71.9276,72.1451,71.745,71.8059,373300.0
2007-08-10 15:00:00,82.59,83.32,82.47,83.16,375000.0,71.8233,72.4581,71.7189,72.319,375000.0
2007-08-10 15:30:00,83.16,83.4,82.87,83.09,620000.0,72.319,72.5277,72.0668,72.2581,620000.0
2007-08-10 16:00:00,83.11,83.11,83.03,83.03,15700.0,72.2755,72.2755,72.2059,72.2059,15700.0
2007-08-13 09:30:00,84.27,84.87,83.57,83.68,441700.0,73.2843,73.8061,72.6755,72.7712,441700.0
2007-08-13 10:00:00,83.66,84.06,83.62,83.91,441200.0,72.7538,73.1017,72.719,72.9712,441200.0
2007-08-13 10:30:00,83.95,83.97,83.18,83.41,340400.0,73.006,73.0234,72.3364,72.5364,340400.0
2007-08-13 11:00:00,83.42,83.51,82.98,83.25,200400.0,72.5451,72.6234,72.1624,72.3972,200400.0
2007-08-13 11:30:00,83.25,83.44,83.08,83.27,276600.0,72.3972,72.5625,72.2494,72.4146,276600.0
2007-08-13 12:00:00,83.25,83.25,82.72,82.74,242900.0,72.3972,72.3972,71.9363,71.9537,242900.0
2007-08-13 12:30:00,82.76,82.99,82.57,82.93,204700.0,71.9711,72.1711,71.8059,72.119,204700.0
2007-08-13 13:00:00,82.94,82.95,82.23,82.37,333400.0,72.1277,72.1364,71.5102,71.632,333400.0
2007-08-13 13:30:00,82.37,82.78,82.28,82.76,148700.0,71.632,71.9885,71.5537,71.9711,148700.0
2007-08-13 14:00:00,82.78,82.99,82.42,82.97,286600.0,71.9885,72.1711,71.6754,72.1537,286600.0
2007-08-13 14:30:00,82.96,83.02,82.66,82.67,100600.0,72.1451,72.1972,71.8842,71.8929,100600.0
2007-08-13 15:00:00,82.65,82.76,82.25,82.69,197100.0,71.8755,71.9711,71.5276,71.9102,197100.0
2007-08-13 15:30:00,82.69,82.93,82.34,82.34,442200.0,71.9102,72.119,71.6059,71.6059,442200.0
2007-08-13 16:00:00,82.31,82.58,82.31,82.41,110000.0,71.5798,71.8146,71.5798,71.6668,110000.0
2007-08-14 09:30:00,82.77,83.04,82.38,82.57,189200.0,71.9798,72.2146,71.6407,71.8059,189200.0
2007-08-14 10:00:00,82.6,82.6,81.56,81.64,295700.0,71.832,71.832,70.9276,70.9971,295700.0
2007-08-14 10:30:00,81.62,82.01,81.49,81.62,78800.0,70.9797,71.3189,70.8667,70.9797,78800.0
2007-08-14 11:00:00,81.55,81.59,81.19,81.42,179100.0,70.9189,70.9536,70.6058,70.8058,179100.0
2007-08-14 11:30:00,81.42,82.1,81.38,81.91,252400.0,70.8058,71.3972,70.771,71.2319,252400.0
2007-08-14 12:00:00,81.92,81.97,81.62,81.73,59200.0,71.2406,71.2841,70.9797,71.0754,59200.0
2007-08-14 12:30:00,81.72,81.91,81.52,81.76,96300.0,71.0667,71.2319,70.8928,71.1015,96300.0
2007-08-14 13:00:00,81.76,81.81,81.44,81.53,102500.0,71.1015,71.145,70.8232,70.9015,102500.0
2007-08-14 13:30:00,81.53,81.96,81.23,81.37,132400.0,70.9015,71.2754,70.6406,70.7623,132400.0
2007-08-14 14:00:00,81.31,81.42,81.1,81.29,249000.0,70.7101,70.8058,70.5275,70.6928,249000.0
2007-08-14 14:30:00,81.28,81.3,80.83,81.1,288400.0,70.6841,70.7015,70.2927,70.5275,288400.0
2007-08-14 15:00:00,81.1,81.63,81.04,81.41,430700.0,70.5275,70.9884,70.4753,70.7971,430700.0
2007-08-14 15:30:00,81.4,81.4,80.62,80.62,411300.0,70.7884,70.7884,70.1101,70.1101,411300.0
2007-08-14 16:00:00,80.7,80.75,80.55,80.75,3800.0,70.1797,70.2232,70.0492,70.2232,3800.0
2007-08-15 09:30:00,80.52,81.63,80.23,81.27,354600.0,70.0231,70.9884,69.7709,70.6754,354600.0
2007-08-15 10:00:00,81.29,81.89,80.79,81.85,480100.0,70.6928,71.2145,70.2579,71.1798,480100.0
2007-08-15 10:30:00,81.84,81.85,81.25,81.36,196100.0,71.1711,71.1798,70.658,70.7536,196100.0
2007-08-15 11:00:00,81.39,81.62,81.28,81.6,161200.0,70.7797,70.9797,70.6841,70.9623,161200.0
2007-08-15 11:30:00,81.62,81.62,80.68,80.83,335900.0,70.9797,70.9797,70.1623,70.2927,335900.0
2007-08-15 12:00:00,80.84,81.14,80.76,81.01,185100.0,70.3014,70.5623,70.2318,70.4493,185100.0
2007-08-15 12:30:00,80.96,81.13,80.79,80.95,156400.0,70.4058,70.5536,70.2579,70.3971,156400.0
2007-08-15 13:00:00,80.97,81.19,80.8,81.06,142100.0,70.4145,70.6058,70.2666,70.4927,142100.0
2007-08-15 13:30:00,81.06,81.75,81.06,81.42,221400.0,70.4927,71.0928,70.4927,70.8058,221400.0
2007-08-15 14:00:00,81.42,81.5,80.99,81.1,304300.0,70.8058,70.8754,70.4319,70.5275,304300.0
2007-08-15 14:30:00,81.12,81.18,80.38,80.52,357900.0,70.5449,70.5971,69.9014,70.0231,357900.0
2007-08-15 15:00:00,80.55,80.73,80.02,80.05,511900.0,70.0492,70.2058,69.5883,69.6144,511900.0
2007-08-15 15:30:00,80.08,80.26,79.29,79.44,539900.0,69.6405,69.797,68.9535,69.0839,539900.0
2007-08-15 16:00:00,79.44,79.85,79.44,79.85,14600.0,69.0839,69.4405,69.0839,69.4405,14600.0
2007-08-16 09:30:00,78.92,80.0,78.78,79.13,701900.0,68.6317,69.5709,68.51,68.8143,701900.0
2007-08-16 10:00:00,79.14,79.33,78.58,78.69,303400.0,68.823,68.9883,68.336,68.4317,303400.0
2007-08-16 10:30:00,78.57,79.51,78.56,79.17,401300.0,68.3273,69.1448,68.3186,68.8491,401300.0
2007-08-16 11:00:00,79.18,79.98,79.11,79.32,609600.0,68.8578,69.5535,68.7969,68.9796,609600.0
2007-08-16 11:30:00,79.31,79.4,78.53,78.99,432100.0,68.9709,69.0491,68.2926,68.6926,432100.0
2007-08-16 12:00:00,78.98,79.08,77.96,78.24,466500.0,68.6839,68.7709,67.7969,68.0404,466500.0
2007-08-16 12:30:00,78.2,78.42,77.42,77.56,421700.0,68.0056,68.1969,67.3273,67.449,421700.0
2007-08-16 13:00:00,77.54,78.93,77.35,78.4,456100.0,67.4316,68.6404,67.2664,68.1795,456100.0
2007-08-16 13:30:00,78.43,79.21,78.25,79.01,955300.0,68.2056,68.8839,68.0491,68.71,955300.0
2007-08-16 14:00:00,79.0,80.23,78.67,79.56,760100.0,68.7013,69.7709,68.4143,69.1883,760100.0
2007-08-16 14:30:00,79.56,79.57,78.5,78.65,449600.0,69.1883,69.197,68.2665,68.3969,449600.0
2007-08-16 15:00:00,78.68,78.76,77.96,78.52,532300.0,68.423,68.4926,67.7969,68.2839,532300.0
2007-08-16 15:30:00,78.52,80.95,78.47,80.8,821800.0,68.2839,70.3971,68.2404,70.2666,821800.0
2007-08-16 16:00:00,80.75,80.8,80.66,80.66,35400.0,70.2232,70.2666,70.1449,70.1449,35400.0
2007-08-17 09:30:00,83.67,499.99,82.84,82.97,959900.0,72.7625,434.8096,72.0407,72.1537,959900.0
2007-08-17 10:00:00,82.97,83.11,81.72,81.86,586500.0,72.1537,72.2755,71.0667,71.1884,586500.0
2007-08-17 10:30:00,81.86,82.16,81.13,81.76,577200.0,71.1884,71.4493,70.5536,71.1015,577200.0
2007-08-17 11:00:00,81.73,82.39,81.73,82.14,265800.0,71.0754,71.6494,71.0754,71.4319,265800.0
2007-08-17 11:30:00,82.15,82.81,82.02,82.33,238400.0,71.4406,72.0146,71.3276,71.5972,238400.0
2007-08-17 12:00:00,82.34,82.44,81.98,82.15,161300.0,71.6059,71.6928,71.2928,71.4406,161300.0
2007-08-17 12:30:00,82.16,82.43,81.92,82.11,148400.0,71.4493,71.6841,71.2406,71.4059,148400.0
2007-08-17 13:00:00,82.1,82.84,82.07,82.59,183600.0,71.3972,72.0407,71.3711,71.8233,183600.0
2007-08-17 13:30:00,82.61,82.69,82.22,82.29,176300.0,71.8407,71.9102,71.5015,71.5624,176300.0
2007-08-17 14:00:00,82.33,82.57,82.02,82.41,211700.0,71.5972,71.8059,71.3276,71.6668,211700.0
2007-08-17 14:30:00,82.41,82.59,82.22,82.52,164200.0,71.6668,71.8233,71.5015,71.7624,164200.0
2007-08-17 15:00:00,82.49,83.02,82.28,82.36,202600.0,71.7363,72.1972,71.5537,71.6233,202600.0
2007-08-17 15:30:00,82.38,82.77,82.1,82.22,716600.0,71.6407,71.9798,71.3972,71.5015,716600.0
2007-08-17 16:00:00,82.42,82.42,82.42,82.42,1000.0,71.6754,71.6754,71.6754,71.6754,1000.0
2007-08-20 09:30:00,83.02,83.02,82.2,82.64,191300.0,72.1972,72.1972,71.4841,71.8668,191300.0
2007-08-20 10:00:00,82.66,83.03,82.26,82.63,182200.0,71.8842,72.2059,71.5363,71.8581,182200.0
2007-08-20 10:30:00,82.57,82.83,82.41,82.58,151900.0,71.8059,72.032,71.6668,71.8146,151900.0
2007-08-20 11:00:00,82.59,82.63,82.3,82.48,183200.0,71.8233,71.8581,71.5711,71.7276,183200.0
2007-08-20 11:30:00,82.46,82.56,81.87,81.95,376100.0,71.7102,71.7972,71.1971,71.2667,376100.0
2007-08-20 12:00:00,81.93,82.11,81.61,82.02,361500.0,71.2493,71.4059,70.971,71.3276,361500.0
2007-08-20 12:30:00,82.01,82.17,81.83,81.84,620500.0,71.3189,71.458,71.1624,71.1711,620500.0
2007-08-20 13:00:00,81.83,82.06,81.78,82.02,234800.0,71.1624,71.3624,71.1189,71.3276,234800.0
2007-08-20 13:30:00,82.01,82.48,81.9,81.95,295000.0,71.3189,71.7276,71.2232,71.2667,295000.0
2007-08-20 14:00:00,81.93,82.17,81.85,82.15,311600.0,71.2493,71.458,71.1798,71.4406,311600.0
2007-08-20 14:30:00,82.14,82.49,82.06,82.49,191400.0,71.4319,71.7363,71.3624,71.7363,191400.0
2007-08-20 15:00:00,82.5,82.9,82.47,82.68,295100.0,71.745,72.0929,71.7189,71.9016,295100.0
2007-08-20 15:30:00,82.66,82.76,82.37,82.64,342100.0,71.8842,71.9711,71.632,71.8668,342100.0
2007-08-20 16:00:00,82.61,82.65,82.55,82.58,6800.0,71.8407,71.8755,71.7885,71.8146,6800.0
2007-08-21 09:30:00,82.94,83.3,82.2,83.14,353000.0,72.1277,72.4407,71.4841,72.3016,353000.0
2007-08-21 10:00:00,83.11,83.15,82.25,82.5,634500.0,72.2755,72.3103,71.5276,71.745,634500.0
2007-08-21 10:30:00,82.52,82.64,82.32,82.63,164300.0,71.7624,71.8668,71.5885,71.8581,164300.0
2007-08-21 11:00:00,82.61,82.78,82.27,82.69,227200.0,71.8407,71.9885,71.545,71.9102,227200.0
2007-08-21 11:30:00,82.74,83.12,82.66,83.0,152400.0,71.9537,72.2842,71.8842,72.1798,152400.0
2007-08-21 12:00:00,83.04,83.17,82.81,83.08,140000.0,72.2146,72.3277,72.0146,72.2494,140000.0
2007-08-21 12:30:00,83.06,83.06,82.65,82.77,222800.0,72.232,72.232,71.8755,71.9798,222800.0
2007-08-21 13:00:00,82.79,83.01,82.69,82.91,104000.0,71.9972,72.1885,71.9102,72.1016,104000.0
2007-08-21 13:30:00,82.94,83.02,82.75,82.8,183900.0,72.1277,72.1972,71.9624,72.0059,183900.0
2007-08-21 14:00:00,82.82,82.97,82.68,82.73,572700.0,72.0233,72.1537,71.9016,71.945,572700.0
2007-08-21 14:30:00,82.72,82.79,82.52,82.65,432700.0,71.9363,71.9972,71.7624,71.8755,432700.0
2007-08-21 15:00:00,82.71,82.78,82.51,82.74,528500.0,71.9276,71.9885,71.7537,71.9537,528500.0
2007-08-21 15:30:00,82.74,82.91,82.61,82.7,581000.0,71.9537,72.1016,71.8407,71.9189,581000.0
2007-08-21 16:00:00,82.61,82.71,82.61,82.64,152200.0,71.8407,71.9276,71.8407,71.8668,152200.0
2007-08-22 09:30:00,83.76,83.96,83.52,83.68,478300.0,72.8408,73.0147,72.632,72.7712,478300.0
2007-08-22 10:00:00,83.67,83.86,83.5,83.63,410900.0,72.7625,72.9277,72.6147,72.7277,410900.0
2007-08-22 10:30:00,83.63,83.83,83.52,83.62,856000.0,72.7277,72.9016,72.632,72.719,856000.0
2007-08-22 11:00:00,83.62,83.73,83.41,83.58,245100.0,72.719,72.8147,72.5364,72.6842,245100.0
2007-08-22 11:30:00,83.58,83.72,83.53,83.58,276600.0,72.6842,72.806,72.6407,72.6842,276600.0
2007-08-22 12:00:00,83.56,83.67,83.38,83.42,337500.0,72.6668,72.7625,72.5103,72.5451,337500.0
2007-08-22 12:30:00,83.42,83.5,83.16,83.31,526900.0,72.5451,72.6147,72.319,72.4494,526900.0
2007-08-22 13:00:00,83.31,83.38,83.07,83.22,475600.0,72.4494,72.5103,72.2407,72.3712,475600.0
2007-08-22 13:30:00,83.23,83.63,83.2,83.56,380300.0,72.3799,72.7277,72.3538,72.6668,380300.0
2007-08-22 14:00:00,83.55,83.6,83.28,83.28,211900.0,72.6581,72.7016,72.4233,72.4233,211900.0
2007-08-22 14:30:00,83.26,83.58,83.19,83.54,178200.0,72.4059,72.6842,72.3451,72.6494,178200.0
2007-08-22 15:00:00,83.53,83.77,83.45,83.59,325200.0,72.6407,72.8495,72.5712,72.6929,325200.0
2007-08-22 15:30:00,83.61,83.8,83.52,83.59,437100.0,72.7103,72.8755,72.632,72.6929,437100.0
2007-08-22 16:00:00,83.54,83.68,83.5,83.68,8900.0,72.6494,72.7712,72.6147,72.7712,8900.0
2007-08-23 09:30:00,84.21,84.4,83.05,83.24,373100.0,73.2321,73.3973,72.2233,72.3885,373100.0
2007-08-23 10:00:00,83.25,83.36,82.95,83.05,218100.0,72.3972,72.4929,72.1364,72.2233,218100.0
2007-08-23 10:30:00,83.04,83.36,82.95,83.24,223900.0,72.2146,72.4929,72.1364,72.3885,223900.0
2007-08-23 11:00:00,83.24,83.25,82.86,82.94,116400.0,72.3885,72.3972,72.0581,72.1277,116400.0
2007-08-23 11:30:00,82.95,83.04,82.63,82.66,158300.0,72.1364,72.2146,71.8581,71.8842,158300.0
2007-08-23 12:00:00,82.67,82.97,82.67,82.92,116700.0,71.8929,72.1537,71.8929,72.1103,116700.0
2007-08-23 12:30:00,82.92,83.05,82.48,82.58,134000.0,72.1103,72.2233,71.7276,71.8146,134000.0
2007-08-23 13:00:00,82.62,82.81,82.48,82.52,166200.0,71.8494,72.0146,71.7276,71.7624,166200.0
2007-08-23 13:30:00,82.54,82.92,82.47,82.89,722200.0,71.7798,72.1103,71.7189,72.0842,722200.0
2007-08-23 14:00:00,82.89,83.17,82.86,82.88,159100.0,72.0842,72.3277,72.0581,72.0755,159100.0
2007-08-23 14:30:00,82.88,82.96,82.58,82.76,171900.0,72.0755,72.1451,71.8146,71.9711,171900.0
2007-08-23 15:00:00,82.76,83.11,82.61,82.84,348900.0,71.9711,72.2755,71.8407,72.0407,348900.0
2007-08-23 15:30:00,82.84,82.88,82.47,82.68,410000.0,72.0407,72.0755,71.7189,71.9016,410000.0
2007-08-23 16:00:00,82.68,82.82,82.68,82.77,12200.0,71.9016,72.0233,71.9016,71.9798,12200.0
2007-08-24 09:30:00,82.8,82.98,82.53,82.69,204200.0,72.0059,72.1624,71.7711,71.9102,204200.0
2007-08-24 10:00:00,82.7,83.38,82.7,82.96,200900.0,71.9189,72.5103,71.9189,72.1451,200900.0
2007-08-24 10:30:00,82.95,83.05,82.66,82.81,127900.0,72.1364,72.2233,71.8842,72.0146,127900.0
2007-08-24 11:00:00,82.81,82.96,82.77,82.82,75100.0,72.0146,72.1451,71.9798,72.0233,75100.0
2007-08-24 11:30:00,82.83,83.17,82.81,83.17,71600.0,72.032,72.3277,72.0146,72.3277,71600.0
2007-08-24 12:00:00,83.03,83.21,82.88,83.06,71100.0,72.2059,72.3625,72.0755,72.232,71100.0
2007-08-24 12:30:00,83.05,83.13,83.01,83.1,97600.0,72.2233,72.2929,72.1885,72.2668,97600.0
2007-08-24 13:00:00,83.11,83.23,82.99,83.03,78300.0,72.2755,72.3799,72.1711,72.2059,78300.0
2007-08-24 13:30:00,83.06,83.06,82.84,83.02,73900.0,72.232,72.232,72.0407,72.1972,73900.0
2007-08-24 14:00:00,83.01,83.47,83.01,83.39,110300.0,72.1885,72.5886,72.1885,72.519,110300.0
2007-08-24 14:30:00,83.39,83.65,83.3,83.61,103800.0,72.519,72.7451,72.4407,72.7103,103800.0
2007-08-24 15:00:00,83.6,83.6,83.38,83.53,160800.0,72.7016,72.7016,72.5103,72.6407,160800.0
2007-08-24 15:30:00,83.56,83.9,83.51,83.89,161000.0,72.6668,72.9625,72.6234,72.9538,161000.0
2007-08-24 16:00:00,83.83,83.96,83.83,83.96,1200.0,72.9016,73.0147,72.9016,73.0147,1200.0
2007-08-27 09:30:00,83.82,83.92,83.26,83.4,221800.0,72.8929,72.9799,72.4059,72.5277,221800.0
2007-08-27 10:00:00,83.39,83.54,83.08,83.19,168800.0,72.519,72.6494,72.2494,72.3451,168800.0
2007-08-27 10:30:00,83.19,83.25,83.03,83.18,111300.0,72.3451,72.3972,72.2059,72.3364,111300.0
2007-08-27 11:00:00,83.19,83.19,82.77,82.95,87100.0,72.3451,72.3451,71.9798,72.1364,87100.0
2007-08-27 11:30:00,82.95,83.06,82.8,82.93,108100.0,72.1364,72.232,72.0059,72.119,108100.0
2007-08-27 12:00:00,82.93,83.1,82.8,83.02,65000.0,72.119,72.2668,72.0059,72.1972,65000.0
2007-08-27 12:30:00,83.0,83.13,82.96,83.04,98300.0,72.1798,72.2929,72.1451,72.2146,98300.0
2007-08-27 13:00:00,83.04,83.21,83.0,83.11,68900.0,72.2146,72.3625,72.1798,72.2755,68900.0
2007-08-27 13:30:00,83.14,83.17,82.85,82.93,58700.0,72.3016,72.3277,72.0494,72.119,58700.0
2007-08-27 14:00:00,82.93,83.28,82.9,83.26,135000.0,72.119,72.4233,72.0929,72.4059,135000.0
2007-08-27 14:30:00,83.27,83.51,83.18,83.24,138900.0,72.4146,72.6234,72.3364,72.3885,138900.0
2007-08-27 15:00:00,83.25,83.3,83.06,83.16,122700.0,72.3972,72.4407,72.232,72.319,122700.0
2007-08-27 15:30:00,83.17,83.31,82.72,82.83,303000.0,72.3277,72.4494,71.9363,72.032,303000.0
2007-08-27 16:00:00,82.83,82.83,82.83,82.83,0.0,72.032,72.032,72.032,72.032,0.0
2007-08-28 09:30:00,82.3,82.55,81.91,82.01,305600.0,71.5711,71.7885,71.2319,71.3189,305600.0
2007-08-28 10:00:00,82.02,82.25,81.86,81.94,449200.0,71.3276,71.5276,71.1884,71.258,449200.0
2007-08-28 10:30:00,81.91,82.07,81.72,81.78,183900.0,71.2319,71.3711,71.0667,71.1189,183900.0
2007-08-28 11:00:00,81.78,81.82,81.62,81.72,215200.0,71.1189,71.1537,70.9797,71.0667,215200.0
2007-08-28 11:30:00,81.73,81.82,81.34,81.55,188000.0,71.0754,71.1537,70.7362,70.9189,188000.0
2007-08-28 12:00:00,81.53,81.6,81.47,81.56,77900.0,70.9015,70.9623,70.8493,70.9276,77900.0
2007-08-28 12:30:00,81.57,81.76,81.57,81.71,67100.0,70.9363,71.1015,70.9363,71.058,67100.0
2007-08-28 13:00:00,81.71,81.71,81.49,81.58,74300.0,71.058,71.058,70.8667,70.945,74300.0
2007-08-28 13:30:00,81.57,81.72,81.5,81.66,98200.0,70.9363,71.0667,70.8754,71.0145,98200.0
2007-08-28 14:00:00,81.68,81.7,81.38,81.62,211800.0,71.0319,71.0493,70.771,70.9797,211800.0
2007-08-28 14:30:00,81.57,81.65,81.24,81.32,232900.0,70.9363,71.0058,70.6493,70.7188,232900.0
2007-08-28 15:00:00,81.33,81.39,81.07,81.08,85900.0,70.7275,70.7797,70.5014,70.5101,85900.0
2007-08-28 15:30:00,81.08,81.09,80.63,80.69,349300.0,70.5101,70.5188,70.1188,70.171,349300.0
2007-08-28 16:00:00,80.65,80.69,80.63,80.63,14200.0,70.1362,70.171,70.1188,70.1188,14200.0
2007-08-29 09:30:00,81.09,81.53,81.0,81.2,236900.0,70.5188,70.9015,70.4406,70.6145,236900.0
2007-08-29 10:00:00,81.19,81.39,81.04,81.28,133500.0,70.6058,70.7797,70.4753,70.6841,133500.0
2007-08-29 10:30:00,81.27,81.57,81.17,81.57,125200.0,70.6754,70.9363,70.5884,70.9363,125200.0
2007-08-29 11:00:00,81.58,81.76,81.44,81.45,135900.0,70.945,71.1015,70.8232,70.8319,135900.0
2007-08-29 11:30:00,81.46,81.74,81.43,81.63,102700.0,70.8406,71.0841,70.8145,70.9884,102700.0
2007-08-29 12:00:00,81.64,81.66,81.43,81.51,81400.0,70.9971,71.0145,70.8145,70.8841,81400.0
2007-08-29 12:30:00,81.5,81.57,81.28,81.35,97800.0,70.8754,70.9363,70.6841,70.7449,97800.0
2007-08-29 13:00:00,81.33,81.42,81.19,81.23,53500.0,70.7275,70.8058,70.6058,70.6406,53500.0
2007-08-29 13:30:00,81.21,81.5,81.21,81.39,82100.0,70.6232,70.8754,70.6232,70.7797,82100.0
2007-08-29 14:00:00,81.4,81.73,81.4,81.64,105700.0,70.7884,71.0754,70.7884,70.9971,105700.0
2007-08-29 14:30:00,81.65,81.91,81.63,81.83,106900.0,71.0058,71.2319,70.9884,71.1624,106900.0
2007-08-29 15:00:00,81.85,82.34,81.84,82.33,147000.0,71.1798,71.6059,71.1711,71.5972,147000.0
2007-08-29 15:30:00,82.34,82.78,82.32,82.75,134800.0,71.6059,71.9885,71.5885,71.9624,134800.0
2007-08-29 16:00:00,82.76,82.76,82.73,82.76,600.0,71.9711,71.9711,71.945,71.9711,600.0
2007-08-30 09:30:00,81.73,82.85,81.43,82.56,212900.0,71.0754,72.0494,70.8145,71.7972,212900.0
2007-08-30 10:00:00,82.57,82.86,82.33,82.73,170600.0,71.8059,72.0581,71.5972,71.945,170600.0
2007-08-30 10:30:00,82.72,82.83,82.5,82.67,193800.0,71.9363,72.032,71.745,71.8929,193800.0
2007-08-30 11:00:00,82.68,83.27,82.68,83.14,156500.0,71.9016,72.4146,71.9016,72.3016,156500.0
2007-08-30 11:30:00,83.17,83.3,83.05,83.11,97200.0,72.3277,72.4407,72.2233,72.2755,97200.0
2007-08-30 12:00:00,83.1,83.1,82.38,82.73,271000.0,72.2668,72.2668,71.6407,71.945,271000.0
2007-08-30 12:30:00,82.73,83.07,82.66,83.03,105000.0,71.945,72.2407,71.8842,72.2059,105000.0
2007-08-30 13:00:00,83.01,83.07,82.6,82.67,71500.0,72.1885,72.2407,71.832,71.8929,71500.0
2007-08-30 13:30:00,82.66,82.73,82.47,82.63,372900.0,71.8842,71.945,71.7189,71.8581,372900.0
2007-08-30 14:00:00,82.63,82.76,82.37,82.37,197800.0,71.8581,71.9711,71.632,71.632,197800.0
2007-08-30 14:30:00,82.37,82.4,81.89,82.02,353500.0,71.632,71.6581,71.2145,71.3276,353500.0
2007-08-30 15:00:00,82.0,82.68,81.99,82.51,227100.0,71.3102,71.9016,71.3015,71.7537,227100.0
2007-08-30 15:30:00,82.49,82.56,82.13,82.3,275500.0,71.7363,71.7972,71.4233,71.5711,275500.0
2007-08-30 16:00:00,82.33,82.36,82.21,82.22,6000.0,71.5972,71.6233,71.4928,71.5015,6000.0
2007-08-31 09:30:00,83.43,83.52,83.05,83.27,386600.0,72.5538,72.632,72.2233,72.4146,386600.0
2007-08-31 10:00:00,83.3,83.53,82.75,83.05,301400.0,72.4407,72.6407,71.9624,72.2233,301400.0
2007-08-31 10:30:00,83.04,83.27,82.96,82.96,97500.0,72.2146,72.4146,72.1451,72.1451,97500.0
2007-08-31 11:00:00,82.98,83.09,82.71,82.91,167500.0,72.1624,72.2581,71.9276,72.1016,167500.0
2007-08-31 11:30:00,82.95,83.26,82.89,83.18,89100.0,72.1364,72.4059,72.0842,72.3364,89100.0
2007-08-31 12:00:00,83.18,83.27,83.03,83.22,87900.0,72.3364,72.4146,72.2059,72.3712,87900.0
2007-08-31 12:30:00,83.23,83.45,83.22,83.29,78100.0,72.3799,72.5712,72.3712,72.432,78100.0
2007-08-31 13:00:00,83.34,83.37,83.18,83.37,74500.0,72.4755,72.5016,72.3364,72.5016,74500.0
2007-08-31 13:30:00,83.37,83.37,83.17,83.28,90500.0,72.5016,72.5016,72.3277,72.4233,90500.0
2007-08-31 14:00:00,83.29,83.45,83.23,83.3,60300.0,72.432,72.5712,72.3799,72.4407,60300.0
2007-08-31 14:30:00,83.28,83.41,83.22,83.28,56600.0,72.4233,72.5364,72.3712,72.4233,56600.0
2007-08-31 15:00:00,83.29,83.66,83.27,83.53,192600.0,72.432,72.7538,72.4146,72.6407,192600.0
2007-08-31 15:30:00,83.55,83.77,83.26,83.26,191900.0,72.6581,72.8495,72.4059,72.4059,191900.0
2007-08-31 16:00:00,83.27,83.33,83.16,83.33,50000.0,72.4146,72.4668,72.319,72.4668,50000.0
2007-09-04 09:30:00,83.26,83.65,83.15,83.65,149200.0,72.4059,72.7451,72.3103,72.7451,149200.0
2007-09-04 10:00:00,83.64,83.89,83.56,83.83,161300.0,72.7364,72.9538,72.6668,72.9016,161300.0
2007-09-04 10:30:00,83.85,84.06,83.85,83.91,108700.0,72.919,73.1017,72.919,72.9712,108700.0
2007-09-04 11:00:00,83.93,84.25,83.86,84.08,109600.0,72.9886,73.2669,72.9277,73.119,109600.0
2007-09-04 11:30:00,84.09,84.16,84.05,84.12,86900.0,73.1277,73.1886,73.093,73.1538,86900.0
2007-09-04 12:00:00,84.09,84.13,83.96,84.07,62900.0,73.1277,73.1625,73.0147,73.1103,62900.0
2007-09-04 12:30:00,84.07,84.2,84.05,84.08,50400.0,73.1103,73.2234,73.093,73.119,50400.0
2007-09-04 13:00:00,84.09,84.25,84.04,84.1,71200.0,73.1277,73.2669,73.0843,73.1364,71200.0
2007-09-04 13:30:00,84.11,84.29,84.04,84.23,73200.0,73.1451,73.3017,73.0843,73.2495,73200.0
2007-09-04 14:00:00,84.24,84.57,84.15,84.5,92000.0,73.2582,73.5452,73.1799,73.4843,92000.0
2007-09-04 14:30:00,84.51,84.7,84.48,84.61,96900.0,73.493,73.6582,73.4669,73.58,96900.0
2007-09-04 15:00:00,84.63,84.86,84.59,84.85,171800.0,73.5973,73.7974,73.5626,73.7887,171800.0
2007-09-04 15:30:00,84.85,84.9,84.27,84.32,331900.0,73.7887,73.8321,73.2843,73.3278,331900.0
2007-09-04 16:00:00,84.32,84.37,84.27,84.37,14500.0,73.3278,73.3712,73.2843,73.3712,14500.0
2007-09-05 09:30:00,83.95,84.03,83.58,83.67,200700.0,73.006,73.0756,72.6842,72.7625,200700.0
2007-09-05 10:00:00,83.66,83.67,83.31,83.59,201900.0,72.7538,72.7625,72.4494,72.6929,201900.0
2007-09-05 10:30:00,83.63,83.81,83.52,83.72,145900.0,72.7277,72.8842,72.632,72.806,145900.0
2007-09-05 11:00:00,83.69,83.71,83.45,83.58,130200.0,72.7799,72.7973,72.5712,72.6842,130200.0
2007-09-05 11:30:00,83.56,83.56,83.24,83.45,100800.0,72.6668,72.6668,72.3885,72.5712,100800.0
2007-09-05 12:00:00,83.47,83.74,83.42,83.68,63000.0,72.5886,72.8234,72.5451,72.7712,63000.0
2007-09-05 12:30:00,83.68,83.69,83.5,83.68,48400.0,72.7712,72.7799,72.6147,72.7712,48400.0
2007-09-05 13:00:00,83.68,83.81,83.53,83.57,106600.0,72.7712,72.8842,72.6407,72.6755,106600.0
2007-09-05 13:30:00,83.54,83.61,83.47,83.6,101100.0,72.6494,72.7103,72.5886,72.7016,101100.0
2007-09-05 14:00:00,83.6,83.7,83.13,83.22,207400.0,72.7016,72.7886,72.2929,72.3712,207400.0
2007-09-05 14:30:00,83.24,83.5,83.18,83.47,92800.0,72.3885,72.6147,72.3364,72.5886,92800.0
2007-09-05 15:00:00,83.46,83.64,83.36,83.44,138400.0,72.5799,72.7364,72.4929,72.5625,138400.0
2007-09-05 15:30:00,83.46,83.73,83.3,83.43,224700.0,72.5799,72.8147,72.4407,72.5538,224700.0
2007-09-05 16:00:00,83.43,83.72,83.4,83.71,6500.0,72.5538,72.806,72.5277,72.7973,6500.0
2007-09-06 09:30:00,83.58,84.04,83.34,83.45,248000.0,72.6842,73.0843,72.4755,72.5712,248000.0
2007-09-06 10:00:00,83.44,83.47,82.93,83.06,317800.0,72.5625,72.5886,72.119,72.232,317800.0
2007-09-06 10:30:00,83.05,83.48,82.98,83.4,123000.0,72.2233,72.5973,72.1624,72.5277,123000.0
2007-09-06 11:00:00,83.4,83.65,83.19,83.61,88000.0,72.5277,72.7451,72.3451,72.7103,88000.0
2007-09-06 11:30:00,83.63,83.95,83.63,83.83,149600.0,72.7277,73.006,72.7277,72.9016,149600.0
2007-09-06 12:00:00,83.81,84.17,83.7,84.0,131800.0,72.8842,73.1973,72.7886,73.0495,131800.0
2007-09-06 12:30:00,84.01,84.02,83.61,83.78,139000.0,73.0582,73.0669,72.7103,72.8582,139000.0
2007-09-06 13:00:00,83.79,83.83,83.41,83.48,75300.0,72.8668,72.9016,72.5364,72.5973,75300.0
2007-09-06 13:30:00,83.46,83.55,83.37,83.54,79500.0,72.5799,72.6581,72.5016,72.6494,79500.0
2007-09-06 14:00:00,83.54,83.69,83.43,83.52,82500.0,72.6494,72.7799,72.5538,72.632,82500.0
2007-09-06 14:30:00,83.5,83.73,83.48,83.68,107300.0,72.6147,72.8147,72.5973,72.7712,107300.0
2007-09-06 15:00:00,83.71,83.88,83.64,83.69,139600.0,72.7973,72.9451,72.7364,72.7799,139600.0
2007-09-06 15:30:00,83.67,83.77,83.56,83.7,140000.0,72.7625,72.8495,72.6668,72.7886,140000.0
2007-09-06 16:00:00,83.7,83.7,83.7,83.7,0.0,72.7886,72.7886,72.7886,72.7886,0.0
2007-09-07 09:30:00,82.51,82.62,82.12,82.43,490400.0,71.7537,71.8494,71.4146,71.6841,490400.0
2007-09-07 10:00:00,82.44,82.64,82.13,82.33,316100.0,71.6928,71.8668,71.4233,71.5972,316100.0
2007-09-07 10:30:00,82.34,82.35,81.79,81.82,183700.0,71.6059,71.6146,71.1276,71.1537,183700.0
2007-09-07 11:00:00,81.87,81.96,81.59,81.63,114900.0,71.1971,71.2754,70.9536,70.9884,114900.0
2007-09-07 11:30:00,81.6,82.1,81.59,82.08,160500.0,70.9623,71.3972,70.9536,71.3798,160500.0
2007-09-07 12:00:00,82.09,82.11,81.81,82.01,80600.0,71.3885,71.4059,71.145,71.3189,80600.0
2007-09-07 12:30:00,82.03,82.2,81.88,81.96,104900.0,71.3363,71.4841,71.2058,71.2754,104900.0
2007-09-07 13:00:00,81.98,82.31,81.96,82.1,155100.0,71.2928,71.5798,71.2754,71.3972,155100.0
2007-09-07 13:30:00,82.11,82.21,81.76,81.87,114000.0,71.4059,71.4928,71.1015,71.1971,114000.0
2007-09-07 14:00:00,81.87,81.99,81.73,81.93,168200.0,71.1971,71.3015,71.0754,71.2493,168200.0
2007-09-07 14:30:00,81.94,82.02,81.63,81.65,156700.0,71.258,71.3276,70.9884,71.0058,156700.0
2007-09-07 15:00:00,81.63,82.08,81.58,81.78,163100.0,70.9884,71.3798,70.945,71.1189,163100.0
2007-09-07 15:30:00,81.8,82.05,81.66,82.03,251600.0,71.1363,71.3537,71.0145,71.3363,251600.0
2007-09-07 16:00:00,82.06,82.27,82.06,82.27,1200.0,71.3624,71.545,71.3624,71.545,1200.0
2007-09-10 09:30:00,82.53,82.58,81.84,81.84,187400.0,71.7711,71.8146,71.1711,71.1711,187400.0
2007-09-10 10:00:00,81.83,81.97,81.32,81.32,97200.0,71.1624,71.2841,70.7188,70.7188,97200.0
2007-09-10 10:30:00,81.32,81.44,80.87,81.12,192200.0,70.7188,70.8232,70.3275,70.5449,192200.0
2007-09-10 11:00:00,81.12,81.18,80.27,80.5,188300.0,70.5449,70.5971,69.8057,70.0057,188300.0
2007-09-10 11:30:00,80.49,80.79,80.22,80.75,125300.0,69.997,70.2579,69.7622,70.2232,125300.0
2007-09-10 12:00:00,80.76,81.0,80.59,80.96,67300.0,70.2318,70.4406,70.084,70.4058,67300.0
2007-09-10 12:30:00,80.96,81.04,80.63,80.77,97900.0,70.4058,70.4753,70.1188,70.2405,97900.0
2007-09-10 13:00:00,80.76,81.11,80.68,81.11,100800.0,70.2318,70.5362,70.1623,70.5362,100800.0
2007-09-10 13:30:00,81.09,81.26,80.99,81.06,87900.0,70.5188,70.6667,70.4319,70.4927,87900.0
2007-09-10 14:00:00,81.04,81.43,80.85,81.41,103400.0,70.4753,70.8145,70.3101,70.7971,103400.0
2007-09-10 14:30:00,81.43,81.62,81.35,81.51,104600.0,70.8145,70.9797,70.7449,70.8841,104600.0
2007-09-10 15:00:00,81.51,82.06,81.32,81.8,176500.0,70.8841,71.3624,70.7188,71.1363,176500.0
2007-09-10 15:30:00,81.8,81.85,81.19,81.19,248800.0,71.1363,71.1798,70.6058,70.6058,248800.0
2007-09-10 16:00:00,81.2,81.37,81.12,81.37,1500.0,70.6145,70.7623,70.5449,70.7623,1500.0
2007-09-11 09:30:00,81.98,82.18,81.59,82.12,599300.0,71.2928,71.4667,70.9536,71.4146,599300.0
2007-09-11 10:00:00,82.11,82.31,81.85,82.23,187400.0,71.4059,71.5798,71.1798,71.5102,187400.0
2007-09-11 10:30:00,82.25,82.45,82.15,82.27,236400.0,71.5276,71.7015,71.4406,71.545,236400.0
2007-09-11 11:00:00,82.27,82.27,81.98,82.18,141600.0,71.545,71.545,71.2928,71.4667,141600.0
2007-09-11 11:30:00,82.19,82.25,81.96,81.98,50800.0,71.4754,71.5276,71.2754,71.2928,50800.0
2007-09-11 12:00:00,81.99,82.11,81.82,82.05,38200.0,71.3015,71.4059,71.1537,71.3537,38200.0
2007-09-11 12:30:00,82.06,82.27,82.01,82.19,102400.0,71.3624,71.545,71.3189,71.4754,102400.0
2007-09-11 13:00:00,82.2,82.24,81.92,82.07,56700.0,71.4841,71.5189,71.2406,71.3711,56700.0
2007-09-11 13:30:00,82.05,82.27,81.99,82.18,114200.0,71.3537,71.545,71.3015,71.4667,114200.0
2007-09-11 14:00:00,82.18,82.54,82.18,82.54,139300.0,71.4667,71.7798,71.4667,71.7798,139300.0
2007-09-11 14:30:00,82.56,82.57,82.35,82.46,185100.0,71.7972,71.8059,71.6146,71.7102,185100.0
2007-09-11 15:00:00,82.46,82.83,82.34,82.67,470400.0,71.7102,72.032,71.6059,71.8929,470400.0
2007-09-11 15:30:00,82.67,82.78,82.28,82.76,621700.0,71.8929,71.9885,71.5537,71.9711,621700.0
2007-09-11 16:00:00,82.76,82.76,82.76,82.76,0.0,71.9711,71.9711,71.9711,71.9711,0.0
2007-09-12 09:30:00,82.78,82.92,82.37,82.79,169400.0,71.9885,72.1103,71.632,71.9972,169400.0
2007-09-12 10:00:00,82.8,82.82,82.48,82.81,145800.0,72.0059,72.0233,71.7276,72.0146,145800.0
2007-09-12 10:30:00,82.79,82.93,82.64,82.68,101700.0,71.9972,72.119,71.8668,71.9016,101700.0
2007-09-12 11:00:00,82.68,83.05,82.61,82.93,80200.0,71.9016,72.2233,71.8407,72.119,80200.0
2007-09-12 11:30:00,82.94,82.95,82.76,82.81,58800.0,72.1277,72.1364,71.9711,72.0146,58800.0
2007-09-12 12:00:00,82.77,82.95,82.55,82.59,61200.0,71.9798,72.1364,71.7885,71.8233,61200.0
2007-09-12 12:30:00,82.59,82.71,82.49,82.62,61900.0,71.8233,71.9276,71.7363,71.8494,61900.0
2007-09-12 13:00:00,82.59,82.59,82.26,82.46,77100.0,71.8233,71.8233,71.5363,71.7102,77100.0
2007-09-12 13:30:00,82.46,82.78,82.37,82.7,67200.0,71.7102,71.9885,71.632,71.9189,67200.0
2007-09-12 14:00:00,82.71,83.04,82.64,82.7,90700.0,71.9276,72.2146,71.8668,71.9189,90700.0
2007-09-12 14:30:00,82.68,82.84,82.58,82.83,122900.0,71.9016,72.0407,71.8146,72.032,122900.0
2007-09-12 15:00:00,82.87,82.87,82.44,82.44,73100.0,72.0668,72.0668,71.6928,71.6928,73100.0
2007-09-12 15:30:00,82.41,82.55,82.25,82.29,197900.0,71.6668,71.7885,71.5276,71.5624,197900.0
2007-09-12 16:00:00,82.3,82.3,82.22,82.22,1800.0,71.5711,71.5711,71.5015,71.5015,1800.0
2007-09-13 09:30:00,82.71,82.93,82.09,82.23,66100.0,71.9276,72.119,71.3885,71.5102,66100.0
2007-09-13 10:00:00,82.23,82.34,82.01,82.18,109500.0,71.5102,71.6059,71.3189,71.4667,109500.0
2007-09-13 10:30:00,82.19,82.65,82.19,82.55,90000.0,71.4754,71.8755,71.4754,71.7885,90000.0
2007-09-13 11:00:00,82.55,82.74,82.48,82.71,91700.0,71.7885,71.9537,71.7276,71.9276,91700.0
2007-09-13 11:30:00,82.71,82.73,82.5,82.68,100500.0,71.9276,71.945,71.745,71.9016,100500.0
2007-09-13 12:00:00,82.69,82.82,82.56,82.75,60300.0,71.9102,72.0233,71.7972,71.9624,60300.0
2007-09-13 12:30:00,82.75,82.79,82.68,82.78,72300.0,71.9624,71.9972,71.9016,71.9885,72300.0
2007-09-13 13:00:00,82.81,83.34,82.77,83.2,144400.0,72.0146,72.4755,71.9798,72.3538,144400.0
2007-09-13 13:30:00,83.2,83.25,83.09,83.09,135700.0,72.3538,72.3972,72.2581,72.2581,135700.0
2007-09-13 14:00:00,83.11,83.21,82.95,82.97,335300.0,72.2755,72.3625,72.1364,72.1537,335300.0
2007-09-13 14:30:00,82.96,83.25,82.96,83.19,116900.0,72.1451,72.3972,72.1451,72.3451,116900.0
2007-09-13 15:00:00,83.19,83.33,82.88,82.97,270700.0,72.3451,72.4668,72.0755,72.1537,270700.0
2007-09-13 15:30:00,82.97,83.05,82.55,82.61,346400.0,72.1537,72.2233,71.7885,71.8407,346400.0
2007-09-13 16:00:00,82.56,82.57,82.54,82.57,6200.0,71.7972,71.8059,71.7798,71.8059,6200.0
2007-09-14 09:30:00,81.45,82.31,81.45,82.12,279800.0,70.8319,71.5798,70.8319,71.4146,279800.0
2007-09-14 10:00:00,82.12,82.49,82.08,82.31,275400.0,71.4146,71.7363,71.3798,71.5798,275400.0
2007-09-14 10:30:00,82.31,82.57,82.28,82.39,128300.0,71.5798,71.8059,71.5537,71.6494,128300.0
2007-09-14 11:00:00,82.39,82.45,82.17,82.36,142900.0,71.6494,71.7015,71.458,71.6233,142900.0
2007-09-14 11:30:00,82.36,82.83,82.31,82.67,177500.0,71.6233,72.032,71.5798,71.8929,177500.0
2007-09-14 12:00:00,82.67,82.84,82.56,82.6,161000.0,71.8929,72.0407,71.7972,71.832,161000.0
2007-09-14 12:30:00,82.61,82.69,82.49,82.53,189100.0,71.8407,71.9102,71.7363,71.7711,189100.0
2007-09-14 13:00:00,82.53,82.85,82.46,82.82,185500.0,71.7711,72.0494,71.7102,72.0233,185500.0
2007-09-14 13:30:00,82.83,82.84,82.62,82.82,177800.0,72.032,72.0407,71.8494,72.0233,177800.0
2007-09-14 14:00:00,82.83,82.88,82.62,82.73,141300.0,72.032,72.0755,71.8494,71.945,141300.0
2007-09-14 14:30:00,82.72,82.83,82.44,82.56,189300.0,71.9363,72.032,71.6928,71.7972,189300.0
2007-09-14 15:00:00,82.56,82.76,82.49,82.68,195100.0,71.7972,71.9711,71.7363,71.9016,195100.0
2007-09-14 15:30:00,82.67,82.95,82.63,82.78,529400.0,71.8929,72.1364,71.8581,71.9885,529400.0
2007-09-14 16:00:00,82.8,82.8,82.8,82.8,5000.0,72.0059,72.0059,72.0059,72.0059,5000.0
2007-09-17 09:30:00,82.57,82.84,82.4,82.52,334800.0,71.8059,72.0407,71.6581,71.7624,334800.0
2007-09-17 10:00:00,82.53,82.75,82.43,82.52,587200.0,71.7711,71.9624,71.6841,71.7624,587200.0
2007-09-17 10:30:00,82.51,82.51,82.18,82.3,535200.0,71.7537,71.7537,71.4667,71.5711,535200.0
2007-09-17 11:00:00,82.28,82.45,82.25,82.3,249200.0,71.5537,71.7015,71.5276,71.5711,249200.0
2007-09-17 11:30:00,82.29,82.36,82.08,82.13,226000.0,71.5624,71.6233,71.3798,71.4233,226000.0
2007-09-17 12:00:00,82.15,82.23,82.05,82.22,203200.0,71.4406,71.5102,71.3537,71.5015,203200.0
2007-09-17 12:30:00,82.22,82.38,82.21,82.38,236300.0,71.5015,71.6407,71.4928,71.6407,236300.0
2007-09-17 13:00:00,82.38,82.44,82.23,82.27,208400.0,71.6407,71.6928,71.5102,71.545,208400.0
2007-09-17 13:30:00,82.26,82.33,82.12,82.18,113600.0,71.5363,71.5972,71.4146,71.4667,113600.0
2007-09-17 14:00:00,82.18,82.33,82.13,82.31,200900.0,71.4667,71.5972,71.4233,71.5798,200900.0
2007-09-17 14:30:00,82.31,82.41,82.19,82.23,173200.0,71.5798,71.6668,71.4754,71.5102,173200.0
2007-09-17 15:00:00,82.23,82.65,82.16,82.47,217500.0,71.5102,71.8755,71.4493,71.7189,217500.0
2007-09-17 15:30:00,82.44,82.44,82.14,82.14,355100.0,71.6928,71.6928,71.4319,71.4319,355100.0
2007-09-17 16:00:00,82.19,82.24,82.19,82.24,27000.0,71.4754,71.5189,71.4754,71.5189,27000.0
2007-09-18 09:30:00,82.83,82.83,82.16,82.36,390100.0,72.032,72.032,71.4493,71.6233,390100.0
2007-09-18 10:00:00,82.36,82.66,82.32,82.66,176800.0,71.6233,71.8842,71.5885,71.8842,176800.0
2007-09-18 10:30:00,82.66,82.9,82.6,82.87,250000.0,71.8842,72.0929,71.832,72.0668,250000.0
2007-09-18 11:00:00,82.86,83.21,82.74,82.86,435000.0,72.0581,72.3625,71.9537,72.0581,435000.0
2007-09-18 11:30:00,82.87,82.93,82.81,82.89,216100.0,72.0668,72.119,72.0146,72.0842,216100.0
2007-09-18 12:00:00,82.88,82.91,82.72,82.81,169500.0,72.0755,72.1016,71.9363,72.0146,169500.0
2007-09-18 12:30:00,82.82,82.94,82.79,82.86,88900.0,72.0233,72.1277,71.9972,72.0581,88900.0
2007-09-18 13:00:00,82.85,82.87,82.68,82.79,187800.0,72.0494,72.0668,71.9016,71.9972,187800.0
2007-09-18 13:30:00,82.78,82.95,82.78,82.95,167700.0,71.9885,72.1364,71.9885,72.1364,167700.0
2007-09-18 14:00:00,82.93,2000.0,82.5,84.07,762100.0,72.119,1739.2731,71.745,73.1103,762100.0
2007-09-18 14:30:00,84.14,84.91,84.09,84.61,762800.0,73.1712,73.8408,73.1277,73.58,762800.0
2007-09-18 15:00:00,84.51,84.88,84.39,84.84,757800.0,73.493,73.8148,73.3886,73.78,757800.0
2007-09-18 15:30:00,84.84,85.35,84.81,85.34,787000.0,73.78,74.2235,73.7539,74.2148,787000.0
2007-09-18 16:00:00,85.24,85.34,85.24,85.34,11300.0,74.1278,74.2148,74.1278,74.2148,11300.0
2007-09-19 09:30:00,85.98,86.73,85.98,86.48,774300.0,74.7714,75.4236,74.7714,75.2062,774300.0
2007-09-19 10:00:00,86.5,86.53,86.32,86.45,361100.0,75.2236,75.2497,75.067,75.1801,361100.0
2007-09-19 10:30:00,86.45,86.67,86.32,86.62,531900.0,75.1801,75.3714,75.067,75.3279,531900.0
2007-09-19 11:00:00,86.64,86.93,86.61,86.86,277400.0,75.3453,75.5975,75.3192,75.5366,277400.0
2007-09-19 11:30:00,86.84,86.86,86.53,86.6,414900.0,75.5192,75.5366,75.2497,75.3105,414900.0
2007-09-19 12:00:00,86.59,86.62,86.54,86.61,149200.0,75.3018,75.3279,75.2583,75.3192,149200.0
2007-09-19 12:30:00,86.61,86.63,86.45,86.55,161100.0,75.3192,75.3366,75.1801,75.267,161100.0
2007-09-19 13:00:00,86.55,86.56,86.26,86.28,196100.0,75.267,75.2757,75.0149,75.0322,196100.0
2007-09-19 13:30:00,86.29,86.42,86.19,86.26,428300.0,75.0409,75.154,74.954,75.0149,428300.0
2007-09-19 14:00:00,86.24,86.29,85.87,86.1,477400.0,74.9975,75.0409,74.6757,74.8757,477400.0
2007-09-19 14:30:00,86.1,86.29,86.02,86.21,345200.0,74.8757,75.0409,74.8061,74.9714,345200.0
2007-09-19 15:00:00,86.22,86.45,86.19,86.38,399300.0,74.9801,75.1801,74.954,75.1192,399300.0
2007-09-19 15:30:00,86.36,86.46,86.18,86.35,421500.0,75.1018,75.1888,74.9453,75.0931,421500.0
2007-09-19 16:00:00,86.35,86.35,86.25,86.31,202200.0,75.0931,75.0931,75.0062,75.0583,202200.0
2007-09-20 09:30:00,86.14,86.32,85.61,86.03,431600.0,74.9105,75.067,74.4496,74.8148,431600.0
2007-09-20 10:00:00,86.03,86.3,85.92,86.07,504500.0,74.8148,75.0496,74.7192,74.8496,504500.0
2007-09-20 10:30:00,86.07,86.11,85.8,85.99,492800.0,74.8496,74.8844,74.6148,74.78,492800.0
2007-09-20 11:00:00,86.0,86.17,85.95,86.01,409200.0,74.7887,74.9366,74.7453,74.7974,409200.0
2007-09-20 11:30:00,86.03,86.06,85.83,85.94,223900.0,74.8148,74.8409,74.6409,74.7366,223900.0
2007-09-20 12:00:00,85.95,86.09,85.77,85.81,360700.0,74.7453,74.867,74.5887,74.6235,360700.0
2007-09-20 12:30:00,85.79,85.93,85.71,85.92,285900.0,74.6061,74.7279,74.5366,74.7192,285900.0
2007-09-20 13:00:00,85.91,85.94,85.61,85.69,235200.0,74.7105,74.7366,74.4496,74.5192,235200.0
2007-09-20 13:30:00,85.7,85.87,85.59,85.81,295600.0,74.5279,74.6757,74.4322,74.6235,295600.0
2007-09-20 14:00:00,85.8,85.85,85.49,85.49,280300.0,74.6148,74.6583,74.3452,74.3452,280300.0
2007-09-20 14:30:00,85.47,85.54,85.09,85.23,534100.0,74.3278,74.3887,73.9974,74.1191,534100.0
2007-09-20 15:00:00,85.23,85.59,85.05,85.48,547000.0,74.1191,74.4322,73.9626,74.3365,547000.0
2007-09-20 15:30:00,85.48,85.79,85.4,85.57,422600.0,74.3365,74.6061,74.267,74.4148,422600.0
2007-09-20 16:00:00,85.62,85.72,85.56,85.72,1400.0,74.4583,74.5452,74.4061,74.5452,1400.0
2007-09-21 09:30:00,86.26,86.26,85.8,85.98,539600.0,75.0149,75.0149,74.6148,74.7714,539600.0
2007-09-21 10:00:00,85.97,86.25,85.93,86.06,465500.0,74.7627,75.0062,74.7279,74.8409,465500.0
2007-09-21 10:30:00,86.05,86.21,86.01,86.21,289100.0,74.8322,74.9714,74.7974,74.9714,289100.0
2007-09-21 11:00:00,86.21,86.51,86.21,86.49,566600.0,74.9714,75.2323,74.9714,75.2149,566600.0
2007-09-21 11:30:00,86.49,86.49,86.36,86.43,194200.0,75.2149,75.2149,75.1018,75.1627,194200.0
2007-09-21 12:00:00,86.43,86.43,86.22,86.34,143300.0,75.1627,75.1627,74.9801,75.0844,143300.0
2007-09-21 12:30:00,86.34,86.51,86.26,86.29,116800.0,75.0844,75.2323,75.0149,75.0409,116800.0
2007-09-21 13:00:00,86.28,86.33,86.2,86.24,64800.0,75.0322,75.0757,74.9627,74.9975,64800.0
2007-09-21 13:30:00,86.24,86.31,86.03,86.04,81300.0,74.9975,75.0583,74.8148,74.8235,81300.0
2007-09-21 14:00:00,86.03,86.09,85.98,86.06,120000.0,74.8148,74.867,74.7714,74.8409,120000.0
2007-09-21 14:30:00,86.1,86.15,85.91,86.05,128000.0,74.8757,74.9192,74.7105,74.8322,128000.0
2007-09-21 15:00:00,86.05,86.25,86.0,86.15,296500.0,74.8322,75.0062,74.7887,74.9192,296500.0
2007-09-21 15:30:00,86.16,86.23,85.96,86.04,494000.0,74.9279,74.9888,74.754,74.8235,494000.0
2007-09-21 16:00:00,86.03,86.03,85.72,85.72,11600.0,74.8148,74.8148,74.5452,74.5452,11600.0
2007-09-24 09:30:00,86.17,86.27,85.76,85.86,298500.0,74.9366,75.0235,74.58,74.667,298500.0
2007-09-24 10:00:00,85.84,86.24,85.61,86.23,388500.0,74.6496,74.9975,74.4496,74.9888,388500.0
2007-09-24 10:30:00,86.24,86.35,85.97,86.2,213200.0,74.9975,75.0931,74.7627,74.9627,213200.0
2007-09-24 11:00:00,86.18,86.4,86.08,86.2,197600.0,74.9453,75.1366,74.8583,74.9627,197600.0
2007-09-24 11:30:00,86.19,86.27,86.06,86.19,113800.0,74.954,75.0235,74.8409,74.954,113800.0
2007-09-24 12:00:00,86.21,86.33,86.13,86.24,126600.0,74.9714,75.0757,74.9018,74.9975,126600.0
2007-09-24 12:30:00,86.24,86.24,85.96,86.05,97600.0,74.9975,74.9975,74.754,74.8322,97600.0
2007-09-24 13:00:00,86.04,86.06,85.49,85.63,179500.0,74.8235,74.8409,74.3452,74.467,179500.0
2007-09-24 13:30:00,85.62,85.62,85.32,85.53,291200.0,74.4583,74.4583,74.1974,74.38,291200.0
2007-09-24 14:00:00,85.51,85.66,85.27,85.29,146300.0,74.3626,74.4931,74.1539,74.1713,146300.0
2007-09-24 14:30:00,85.28,85.42,85.19,85.34,205500.0,74.1626,74.2844,74.0843,74.2148,205500.0
2007-09-24 15:00:00,85.36,85.48,85.14,85.47,511000.0,74.2322,74.3365,74.0409,74.3278,511000.0
2007-09-24 15:30:00,85.47,85.55,85.28,85.44,502400.0,74.3278,74.3974,74.1626,74.3017,502400.0
2007-09-24 16:00:00,85.45,85.49,85.45,85.47,1800.0,74.3104,74.3452,74.3104,74.3278,1800.0
2007-09-25 09:30:00,84.58,84.85,84.49,84.7,208200.0,73.7314,73.9668,73.653,73.836,208200.0
2007-09-25 10:00:00,84.69,85.17,84.48,84.93,259500.0,73.8273,74.2457,73.6442,74.0365,259500.0
2007-09-25 10:30:00,84.93,85.12,84.8,84.85,202900.0,74.0365,74.2022,73.9232,73.9668,202900.0
2007-09-25 11:00:00,84.85,85.09,84.74,84.78,188100.0,73.9668,74.176,73.8709,73.9058,188100.0
2007-09-25 11:30:00,84.76,84.9,84.69,84.84,128100.0,73.8883,74.0104,73.8273,73.9581,128100.0
2007-09-25 12:00:00,84.84,84.95,84.77,84.93,170500.0,73.9581,74.054,73.897,74.0365,170500.0
2007-09-25 12:30:00,84.91,85.06,84.82,84.97,113700.0,74.0191,74.1498,73.9406,74.0714,113700.0
2007-09-25 13:00:00,84.95,85.27,84.92,85.21,106500.0,74.054,74.3329,74.0278,74.2806,106500.0
2007-09-25 13:30:00,85.23,85.25,84.98,85.11,118200.0,74.298,74.3155,74.0801,74.1934,118200.0
2007-09-25 14:00:00,85.11,85.16,84.96,85.1,193400.0,74.1934,74.237,74.0627,74.1847,193400.0
2007-09-25 14:30:00,85.09,85.4,85.06,85.36,141100.0,74.176,74.4462,74.1498,74.4114,141100.0
2007-09-25 15:00:00,85.37,85.45,85.17,85.26,144300.0,74.4201,74.4898,74.2457,74.3242,144300.0
2007-09-25 15:30:00,85.28,85.34,85.03,85.33,225500.0,74.3416,74.3939,74.1237,74.3852,225500.0
2007-09-25 16:00:00,85.4,85.4,85.4,85.4,100.0,74.4462,74.4462,74.4462,74.4462,100.0
2007-09-26 09:30:00,86.05,86.05,85.6,85.87,402500.0,75.0129,75.0129,74.6206,74.856,402500.0
2007-09-26 10:00:00,85.87,86.16,85.83,86.02,659400.0,74.856,75.1088,74.8211,74.9867,659400.0
2007-09-26 10:30:00,86.01,86.03,85.78,85.89,332400.0,74.978,74.9954,74.7775,74.8734,332400.0
2007-09-26 11:00:00,85.9,86.31,85.9,86.19,334600.0,74.8821,75.2395,74.8821,75.1349,334600.0
2007-09-26 11:30:00,86.18,86.2,86.09,86.12,166100.0,75.1262,75.1436,75.0477,75.0739,166100.0
2007-09-26 12:00:00,86.13,86.16,86.03,86.13,162600.0,75.0826,75.1088,74.9954,75.0826,162600.0
2007-09-26 12:30:00,86.13,86.13,85.98,85.99,106300.0,75.0826,75.0826,74.9518,74.9606,106300.0
2007-09-26 13:00:00,85.99,86.07,85.98,86.01,81900.0,74.9606,75.0303,74.9518,74.978,81900.0
2007-09-26 13:30:00,86.01,86.01,85.45,85.55,351900.0,74.978,74.978,74.4898,74.577,351900.0
2007-09-26 14:00:00,85.54,85.81,85.54,85.68,273500.0,74.5683,74.8036,74.5683,74.6903,273500.0
2007-09-26 14:30:00,85.67,85.86,85.54,85.75,407400.0,74.6816,74.8472,74.5683,74.7513,407400.0
2007-09-26 15:00:00,85.77,86.18,85.68,86.04,421000.0,74.7688,75.1262,74.6903,75.0041,421000.0
2007-09-26 15:30:00,86.04,86.12,85.78,85.89,481600.0,75.0041,75.0739,74.7775,74.8734,481600.0
2007-09-26 16:00:00,85.97,86.08,85.9,85.9,18200.0,74.9431,75.039,74.8821,74.8821,18200.0
2007-09-27 09:30:00,86.37,86.45,86.11,86.15,343000.0,75.2918,75.3616,75.0652,75.1,343000.0
2007-09-27 10:00:00,86.14,86.36,86.05,86.17,426000.0,75.0913,75.2831,75.0129,75.1175,426000.0
2007-09-27 10:30:00,86.2,86.36,86.08,86.26,254800.0,75.1436,75.2831,75.039,75.1959,254800.0
2007-09-27 11:00:00,86.28,86.36,85.99,86.07,120000.0,75.2134,75.2831,74.9606,75.0303,120000.0
2007-09-27 11:30:00,86.05,86.21,86.03,86.11,79000.0,75.0129,75.1523,74.9954,75.0652,79000.0
2007-09-27 12:00:00,86.13,86.3,86.13,86.26,84700.0,75.0826,75.2308,75.0826,75.1959,84700.0
2007-09-27 12:30:00,86.26,86.34,86.22,86.22,83000.0,75.1959,75.2657,75.1611,75.1611,83000.0
2007-09-27 13:00:00,86.26,86.33,86.2,86.26,281200.0,75.1959,75.257,75.1436,75.1959,281200.0
2007-09-27 13:30:00,86.27,86.31,86.15,86.19,346300.0,75.2046,75.2395,75.1,75.1349,346300.0
2007-09-27 14:00:00,86.18,86.51,86.18,86.48,417500.0,75.1262,75.4139,75.1262,75.3877,417500.0
2007-09-27 14:30:00,86.48,86.51,86.29,86.4,153900.0,75.3877,75.4139,75.2221,75.318,153900.0
2007-09-27 15:00:00,86.42,86.58,86.42,86.48,260300.0,75.3354,75.4749,75.3354,75.3877,260300.0
2007-09-27 15:30:00,86.48,86.55,86.33,86.54,459900.0,75.3877,75.4487,75.257,75.44,459900.0
2007-09-27 16:00:00,86.46,86.55,86.46,86.46,1900.0,75.3703,75.4487,75.3703,75.3703,1900.0
2007-09-28 09:30:00,86.47,86.75,86.4,86.62,308000.0,75.379,75.6231,75.318,75.5098,308000.0
2007-09-28 10:00:00,86.62,86.75,85.93,85.95,306300.0,75.5098,75.6231,74.9083,74.9257,306300.0
2007-09-28 10:30:00,85.93,86.0,85.71,85.98,459500.0,74.9083,74.9693,74.7165,74.9518,459500.0
2007-09-28 11:00:00,85.99,86.07,85.87,85.99,188700.0,74.9606,75.0303,74.856,74.9606,188700.0
2007-09-28 11:30:00,85.98,86.05,85.88,86.02,241600.0,74.9518,75.0129,74.8647,74.9867,241600.0
2007-09-28 12:00:00,86.02,86.05,85.89,85.96,166000.0,74.9867,75.0129,74.8734,74.9344,166000.0
2007-09-28 12:30:00,85.97,86.08,85.97,86.06,156000.0,74.9431,75.039,74.9431,75.0216,156000.0
2007-09-28 13:00:00,86.06,86.31,86.02,86.18,291400.0,75.0216,75.2395,74.9867,75.1262,291400.0
2007-09-28 13:30:00,86.18,86.35,86.18,86.27,271700.0,75.1262,75.2744,75.1262,75.2046,271700.0
2007-09-28 14:00:00,86.27,86.41,86.01,86.02,377000.0,75.2046,75.3267,74.978,74.9867,377000.0
2007-09-28 14:30:00,86.0,86.09,85.76,85.88,329100.0,74.9693,75.0477,74.7601,74.8647,329100.0
2007-09-28 15:00:00,85.86,85.88,85.39,85.6,560800.0,74.8472,74.8647,74.4375,74.6206,560800.0
2007-09-28 15:30:00,85.59,85.7,85.45,85.49,359900.0,74.6119,74.7078,74.4898,74.5247,359900.0
2007-09-28 16:00:00,85.47,85.68,85.47,85.56,11500.0,74.5073,74.6903,74.5073,74.5857,11500.0
2007-10-01 09:30:00,85.46,86.48,85.46,86.46,155400.0,74.4985,75.3877,74.4985,75.3703,155400.0
2007-10-01 10:00:00,86.47,86.88,86.36,86.65,309900.0,75.379,75.7364,75.2831,75.5359,309900.0
2007-10-01 10:30:00,86.65,86.77,86.59,86.73,387400.0,75.5359,75.6405,75.4836,75.6056,387400.0
2007-10-01 11:00:00,86.74,86.87,86.61,86.73,303900.0,75.6144,75.7277,75.501,75.6056,303900.0
2007-10-01 11:30:00,86.73,87.23,86.73,87.17,473800.0,75.6056,76.0415,75.6056,75.9892,473800.0
2007-10-01 12:00:00,87.17,87.32,87.09,87.3,412200.0,75.9892,76.12,75.9195,76.1025,412200.0
2007-10-01 12:30:00,87.29,87.3,87.15,87.17,227100.0,76.0938,76.1025,75.9718,75.9892,227100.0
2007-10-01 13:00:00,87.18,87.51,87.14,87.46,327600.0,75.9979,76.2856,75.9631,76.242,327600.0
2007-10-01 13:30:00,87.46,87.61,87.4,87.43,584400.0,76.242,76.3728,76.1897,76.2159,584400.0
2007-10-01 14:00:00,87.44,87.7,87.44,87.45,245400.0,76.2246,76.4512,76.2246,76.2333,245400.0
2007-10-01 14:30:00,87.47,87.71,87.42,87.67,246200.0,76.2507,76.4599,76.2071,76.4251,246200.0
2007-10-01 15:00:00,87.67,87.78,87.58,87.66,212400.0,76.4251,76.521,76.3466,76.4164,212400.0
2007-10-01 15:30:00,87.67,87.67,87.25,87.61,478200.0,76.4251,76.4251,76.0589,76.3728,478200.0
2007-10-01 16:00:00,87.58,87.61,87.58,87.61,9200.0,76.3466,76.3728,76.3466,76.3728,9200.0
2007-10-02 09:30:00,87.76,88.01,87.55,87.85,566800.0,76.5035,76.7215,76.3205,76.582,566800.0
2007-10-02 10:00:00,87.86,88.18,87.75,87.92,592300.0,76.5907,76.8697,76.4948,76.643,592300.0
2007-10-02 10:30:00,87.92,87.92,87.73,87.92,511900.0,76.643,76.643,76.4774,76.643,511900.0
2007-10-02 11:00:00,87.91,87.93,87.71,87.93,261500.0,76.6343,76.6517,76.4599,76.6517,261500.0
2007-10-02 11:30:00,87.99,88.03,87.88,87.98,150500.0,76.704,76.7389,76.6081,76.6953,150500.0
2007-10-02 12:00:00,87.98,88.01,87.86,87.87,246000.0,76.6953,76.7215,76.5907,76.5994,246000.0
2007-10-02 12:30:00,87.87,87.87,87.73,87.84,202300.0,76.5994,76.5994,76.4774,76.5733,202300.0
2007-10-02 13:00:00,87.83,87.97,87.78,87.79,212500.0,76.5646,76.6866,76.521,76.5297,212500.0
2007-10-02 13:30:00,87.79,88.07,87.72,88.06,356100.0,76.5297,76.7738,76.4687,76.7651,356100.0
2007-10-02 14:00:00,88.05,88.25,87.95,88.16,288900.0,76.7563,76.9307,76.6692,76.8522,288900.0
2007-10-02 14:30:00,88.15,88.4,88.15,88.27,409300.0,76.8435,77.0614,76.8435,76.9481,409300.0
2007-10-02 15:00:00,88.25,88.29,88.16,88.21,284100.0,76.9307,76.9656,76.8522,76.8958,284100.0
2007-10-02 15:30:00,88.21,88.4,88.16,88.32,580700.0,76.8958,77.0614,76.8522,76.9917,580700.0
2007-10-02 16:00:00,88.36,88.36,88.16,88.16,5600.0,77.0266,77.0266,76.8522,76.8522,5600.0
2007-10-03 09:30:00,88.03,88.22,87.6,87.64,386500.0,76.7389,76.9045,76.3641,76.3989,386500.0
2007-10-03 10:00:00,87.63,88.16,87.61,88.11,512200.0,76.3902,76.8522,76.3728,76.8086,512200.0
2007-10-03 10:30:00,88.11,88.21,87.88,88.16,394000.0,76.8086,76.8958,76.6081,76.8522,394000.0
2007-10-03 11:00:00,88.19,88.41,88.11,88.29,285400.0,76.8784,77.0702,76.8086,76.9656,285400.0
2007-10-03 11:30:00,88.29,88.44,88.25,88.36,274600.0,76.9656,77.0963,76.9307,77.0266,274600.0
2007-10-03 12:00:00,88.37,88.43,88.33,88.39,138900.0,77.0353,77.0876,77.0004,77.0527,138900.0
2007-10-03 12:30:00,88.38,88.5,88.34,88.5,114400.0,77.044,77.1486,77.0091,77.1486,114400.0
2007-10-03 13:00:00,88.5,88.5,87.99,88.07,108000.0,77.1486,77.1486,76.704,76.7738,108000.0
2007-10-03 13:30:00,88.08,88.14,87.94,87.97,33800.0,76.7825,76.8348,76.6604,76.6866,33800.0
2007-10-03 14:00:00,87.99,87.99,87.66,87.86,196000.0,76.704,76.704,76.4164,76.5907,196000.0
2007-10-03 14:30:00,87.86,87.95,87.69,87.82,171900.0,76.5907,76.6692,76.4425,76.5558,171900.0
2007-10-03 15:00:00,87.82,88.06,87.69,87.88,198100.0,76.5558,76.7651,76.4425,76.6081,198100.0
2007-10-03 15:30:00,87.86,88.0,87.72,87.99,452500.0,76.5907,76.7127,76.4687,76.704,452500.0
2007-10-03 16:00:00,87.99,87.99,87.99,87.99,400.0,76.704,76.704,76.704,76.704,400.0
2007-10-04 09:30:00,88.11,88.4,87.72,87.81,223200.0,76.8086,77.0614,76.4687,76.5471,223200.0
2007-10-04 10:00:00,87.81,88.0,87.69,87.85,444800.0,76.5471,76.7127,76.4425,76.582,444800.0
2007-10-04 10:30:00,87.87,88.49,87.83,88.4,232300.0,76.5994,77.1399,76.5646,77.0614,232300.0
2007-10-04 11:00:00,88.41,88.45,88.33,88.38,77400.0,77.0702,77.105,77.0004,77.044,77400.0
2007-10-04 11:30:00,88.38,88.45,88.25,88.29,70500.0,77.044,77.105,76.9307,76.9656,70500.0
2007-10-04 12:00:00,88.29,88.33,88.16,88.28,52000.0,76.9656,77.0004,76.8522,76.9568,52000.0
2007-10-04 12:30:00,88.28,88.46,88.28,88.43,70800.0,76.9568,77.1137,76.9568,77.0876,70800.0
2007-10-04 13:00:00,88.43,88.46,88.23,88.38,120700.0,77.0876,77.1137,76.9132,77.044,120700.0
2007-10-04 13:30:00,88.39,88.43,88.28,88.29,148300.0,77.0527,77.0876,76.9568,76.9656,148300.0
2007-10-04 14:00:00,88.28,88.37,88.15,88.21,109600.0,76.9568,77.0353,76.8435,76.8958,109600.0
2007-10-04 14:30:00,88.21,88.3,88.11,88.27,132600.0,76.8958,76.9743,76.8086,76.9481,132600.0
2007-10-04 15:00:00,88.26,88.3,88.21,88.21,85800.0,76.9394,76.9743,76.8958,76.8958,85800.0
2007-10-04 15:30:00,88.21,88.42,88.21,88.42,398000.0,76.8958,77.0789,76.8958,77.0789,398000.0
2007-10-04 16:00:00,88.42,88.44,88.39,88.39,6600.0,77.0789,77.0963,77.0527,77.0527,6600.0
2007-10-05 09:30:00,89.45,89.45,88.99,89.17,524900.0,77.9768,77.9768,77.5758,77.7327,524900.0
2007-10-05 10:00:00,89.16,89.25,88.94,88.97,176800.0,77.724,77.8024,77.5322,77.5583,176800.0
2007-10-05 10:30:00,88.97,89.15,88.86,89.11,138300.0,77.5583,77.7152,77.4624,77.6804,138300.0
2007-10-05 11:00:00,89.12,89.55,89.12,89.47,184000.0,77.6891,78.0639,77.6891,77.9942,184000.0
2007-10-05 11:30:00,89.47,90.05,89.47,90.03,413400.0,77.9942,78.4998,77.9942,78.4824,413400.0
2007-10-05 12:00:00,90.05,90.1,89.88,89.9,342900.0,78.4998,78.5434,78.3516,78.369,342900.0
2007-10-05 12:30:00,89.91,89.97,89.85,89.95,259700.0,78.3778,78.4301,78.3255,78.4126,259700.0
2007-10-05 13:00:00,89.95,90.0,89.83,89.88,302000.0,78.4126,78.4562,78.308,78.3516,302000.0
2007-10-05 13:30:00,89.87,90.13,89.85,90.07,359000.0,78.3429,78.5695,78.3255,78.5172,359000.0
2007-10-05 14:00:00,90.08,90.18,90.03,90.11,305800.0,78.526,78.6131,78.4824,78.5521,305800.0
2007-10-05 14:30:00,90.11,90.39,90.11,90.3,319900.0,78.5521,78.7962,78.5521,78.7177,319900.0
2007-10-05 15:00:00,90.3,90.46,90.24,90.31,402900.0,78.7177,78.8572,78.6654,78.7265,402900.0
2007-10-05 15:30:00,90.31,90.33,89.97,90.04,753200.0,78.7265,78.7439,78.4301,78.4911,753200.0
2007-10-05 16:00:00,90.04,90.17,90.04,90.17,3400.0,78.4911,78.6044,78.4911,78.6044,3400.0
2007-10-08 09:30:00,90.03,90.03,89.64,89.79,201300.0,78.4824,78.4824,78.1424,78.2732,201300.0
2007-10-08 10:00:00,89.79,90.17,89.79,89.91,382000.0,78.2732,78.6044,78.2732,78.3778,382000.0
2007-10-08 10:30:00,89.91,89.98,89.79,89.8,278800.0,78.3778,78.4388,78.2732,78.2819,278800.0
2007-10-08 11:00:00,89.79,89.79,89.29,89.36,282900.0,78.2732,78.2732,77.8373,77.8983,282900.0
2007-10-08 11:30:00,89.36,89.5,89.22,89.5,130300.0,77.8983,78.0204,77.7763,78.0204,130300.0
2007-10-08 12:00:00,89.5,89.58,89.37,89.45,118500.0,78.0204,78.0901,77.907,77.9768,118500.0
2007-10-08 12:30:00,89.45,89.65,89.44,89.61,101700.0,77.9768,78.1511,77.968,78.1162,101700.0
2007-10-08 13:00:00,89.62,89.62,89.41,89.49,109400.0,78.125,78.125,77.9419,78.0116,109400.0
2007-10-08 13:30:00,89.49,89.52,89.34,89.4,125900.0,78.0116,78.0378,77.8809,77.9332,125900.0
2007-10-08 14:00:00,89.39,89.56,89.26,89.49,127200.0,77.9245,78.0727,77.8111,78.0116,127200.0
2007-10-08 14:30:00,89.5,89.61,89.33,89.37,166400.0,78.0204,78.1162,77.8722,77.907,166400.0
2007-10-08 15:00:00,89.37,89.66,89.35,89.55,510600.0,77.907,78.1598,77.8896,78.0639,510600.0
2007-10-08 15:30:00,89.54,89.81,89.48,89.63,497900.0,78.0552,78.2906,78.0029,78.1337,497900.0
2007-10-08 16:00:00,89.63,89.66,89.46,89.46,73100.0,78.1337,78.1598,77.9855,77.9855,73100.0
2007-10-09 09:30:00,90.19,90.19,89.82,89.9,230100.0,78.6219,78.6219,78.2993,78.369,230100.0
2007-10-09 10:00:00,89.91,89.93,89.47,89.62,145900.0,78.3778,78.3952,77.9942,78.125,145900.0
2007-10-09 10:30:00,89.62,89.83,89.56,89.83,119900.0,78.125,78.308,78.0727,78.308,119900.0
2007-10-09 11:00:00,89.83,89.94,89.79,89.86,61900.0,78.308,78.4039,78.2732,78.3342,61900.0
2007-10-09 11:30:00,89.86,89.95,89.75,89.92,109500.0,78.3342,78.4126,78.2383,78.3865,109500.0
2007-10-09 12:00:00,89.93,89.95,89.79,89.8,98900.0,78.3952,78.4126,78.2732,78.2819,98900.0
2007-10-09 12:30:00,89.8,89.8,89.61,89.72,94000.0,78.2819,78.2819,78.1162,78.2121,94000.0
2007-10-09 13:00:00,89.72,89.78,89.52,89.52,130500.0,78.2121,78.2644,78.0378,78.0378,130500.0
2007-10-09 13:30:00,89.52,89.77,89.45,89.75,245700.0,78.0378,78.2557,77.9768,78.2383,245700.0
2007-10-09 14:00:00,89.74,90.03,89.56,89.99,443400.0,78.2296,78.4824,78.0727,78.4475,443400.0
2007-10-09 14:30:00,90.01,90.39,90.01,90.34,366200.0,78.4649,78.7962,78.4649,78.7526,366200.0
2007-10-09 15:00:00,90.33,90.49,90.2,90.43,254100.0,78.7439,78.8834,78.6306,78.8311,254100.0
2007-10-09 15:30:00,90.43,90.44,90.15,90.35,485100.0,78.8311,78.8398,78.587,78.7613,485100.0
2007-10-09 16:00:00,90.36,90.42,90.28,90.42,3900.0,78.77,78.8223,78.7003,78.8223,3900.0
2007-10-10 09:30:00,90.35,90.4,90.08,90.11,231600.0,78.7613,78.8049,78.526,78.5521,231600.0
2007-10-10 10:00:00,90.11,90.21,90.0,90.19,119000.0,78.5521,78.6393,78.4562,78.6219,119000.0
2007-10-10 10:30:00,90.2,90.29,90.07,90.12,111300.0,78.6306,78.709,78.5172,78.5608,111300.0
2007-10-10 11:00:00,90.12,90.37,90.11,90.3,102400.0,78.5608,78.7788,78.5521,78.7177,102400.0
2007-10-10 11:30:00,90.3,90.39,90.11,90.19,94700.0,78.7177,78.7962,78.5521,78.6219,94700.0
2007-10-10 12:00:00,90.2,90.26,90.06,90.22,96800.0,78.6306,78.6829,78.5085,78.648,96800.0
2007-10-10 12:30:00,90.21,90.31,90.15,90.23,86300.0,78.6393,78.7265,78.587,78.6567,86300.0
2007-10-10 13:00:00,90.19,90.19,89.74,89.75,145900.0,78.6219,78.6219,78.2296,78.2383,145900.0
2007-10-10 13:30:00,89.75,89.95,89.75,89.95,85400.0,78.2383,78.4126,78.2383,78.4126,85400.0
2007-10-10 14:00:00,89.95,90.15,89.83,90.12,96300.0,78.4126,78.587,78.308,78.5608,96300.0
2007-10-10 14:30:00,90.15,90.27,90.07,90.22,121000.0,78.587,78.6916,78.5172,78.648,121000.0
2007-10-10 15:00:00,90.22,90.63,90.22,90.48,410500.0,78.648,79.0054,78.648,78.8747,410500.0
2007-10-10 15:30:00,90.48,90.51,90.37,90.48,163000.0,78.8747,78.9008,78.7788,78.8747,163000.0
2007-10-10 16:00:00,90.48,90.6,90.47,90.58,2500.0,78.8747,78.9793,78.8659,78.9618,2500.0
2007-10-11 09:30:00,90.88,91.18,90.7,90.98,241100.0,79.2233,79.4849,79.0664,79.3105,241100.0
2007-10-11 10:00:00,90.98,91.18,90.95,91.13,235600.0,79.3105,79.4849,79.2844,79.4413,235600.0
2007-10-11 10:30:00,91.13,91.24,90.98,91.03,434300.0,79.4413,79.5372,79.3105,79.3541,434300.0
2007-10-11 11:00:00,91.04,91.04,90.79,90.96,158500.0,79.3628,79.3628,79.1449,79.2931,158500.0
2007-10-11 11:30:00,90.95,91.14,90.9,91.08,131100.0,79.2844,79.45,79.2408,79.3977,131100.0
2007-10-11 12:00:00,91.07,91.25,90.93,91.15,194000.0,79.389,79.5459,79.2669,79.4587,194000.0
2007-10-11 12:30:00,91.16,91.31,91.14,91.24,80300.0,79.4674,79.5982,79.45,79.5372,80300.0
2007-10-11 13:00:00,91.24,91.33,91.15,91.17,94200.0,79.5372,79.6156,79.4587,79.4762,94200.0
2007-10-11 13:30:00,91.18,91.18,90.84,90.84,192800.0,79.4849,79.4849,79.1885,79.1885,192800.0
2007-10-11 14:00:00,90.84,90.84,89.51,89.65,631600.0,79.1885,79.1885,78.0291,78.1511,631600.0
2007-10-11 14:30:00,89.65,90.08,89.28,89.59,764400.0,78.1511,78.526,77.8286,78.0988,764400.0
2007-10-11 15:00:00,89.59,89.71,88.74,88.85,703400.0,78.0988,78.2034,77.3578,77.4537,703400.0
2007-10-11 15:30:00,88.86,89.29,88.72,89.17,788400.0,77.4624,77.8373,77.3404,77.7327,788400.0
2007-10-11 16:00:00,89.19,89.22,89.17,89.22,20800.0,77.7501,77.7763,77.7327,77.7763,20800.0
2007-10-12 09:30:00,89.23,89.83,89.19,89.75,343200.0,77.785,78.308,77.7501,78.2383,343200.0
2007-10-12 10:00:00,89.76,89.98,89.55,89.94,381000.0,78.247,78.4388,78.0639,78.4039,381000.0
2007-10-12 10:30:00,89.94,90.0,89.63,89.84,318900.0,78.4039,78.4562,78.1337,78.3167,318900.0
2007-10-12 11:00:00,89.86,90.35,89.85,90.29,338600.0,78.3342,78.7613,78.3255,78.709,338600.0
2007-10-12 11:30:00,90.29,90.33,90.12,90.15,239700.0,78.709,78.7439,78.5608,78.587,239700.0
2007-10-12 12:00:00,90.14,90.27,89.96,90.19,178100.0,78.5783,78.6916,78.4214,78.6219,178100.0
2007-10-12 12:30:00,90.19,90.34,89.93,90.3,219300.0,78.6219,78.7526,78.3952,78.7177,219300.0
2007-10-12 13:00:00,90.3,90.31,89.71,89.83,88800.0,78.7177,78.7265,78.2034,78.308,88800.0
2007-10-12 13:30:00,89.83,90.15,89.8,89.96,120700.0,78.308,78.587,78.2819,78.4214,120700.0
2007-10-12 14:00:00,89.95,90.22,89.91,89.96,215900.0,78.4126,78.648,78.3778,78.4214,215900.0
2007-10-12 14:30:00,89.97,90.17,89.97,90.07,63900.0,78.4301,78.6044,78.4301,78.5172,63900.0
2007-10-12 15:00:00,90.07,90.09,89.81,89.89,168300.0,78.5172,78.5347,78.2906,78.3603,168300.0
2007-10-12 15:30:00,89.88,90.02,89.76,89.89,244000.0,78.3516,78.4737,78.247,78.3603,244000.0
2007-10-12 16:00:00,89.89,90.16,89.89,90.16,7200.0,78.3603,78.5957,78.3603,78.5957,7200.0
2007-10-15 09:30:00,90.28,90.42,89.64,89.69,273700.0,78.7003,78.8223,78.1424,78.186,273700.0
2007-10-15 10:00:00,89.67,89.9,89.5,89.7,258200.0,78.1685,78.369,78.0204,78.1947,258200.0
2007-10-15 10:30:00,89.67,89.75,89.08,89.11,414400.0,78.1685,78.2383,77.6542,77.6804,414400.0
2007-10-15 11:00:00,89.12,89.2,88.84,89.07,660600.0,77.6891,77.7588,77.445,77.6455,660600.0
2007-10-15 11:30:00,89.09,89.35,89.03,89.31,693200.0,77.6629,77.8896,77.6106,77.8547,693200.0
2007-10-15 12:00:00,89.28,89.4,88.97,89.0,334500.0,77.8286,77.9332,77.5583,77.5845,334500.0
2007-10-15 12:30:00,89.02,89.09,88.54,88.67,805900.0,77.6019,77.6629,77.1835,77.2968,805900.0
2007-10-15 13:00:00,88.67,88.81,88.45,88.77,455800.0,77.2968,77.4189,77.105,77.384,455800.0
2007-10-15 13:30:00,88.77,88.87,88.55,88.83,143400.0,77.384,77.4712,77.1922,77.4363,143400.0
2007-10-15 14:00:00,88.82,88.82,88.37,88.74,326700.0,77.4276,77.4276,77.0353,77.3578,326700.0
2007-10-15 14:30:00,88.76,88.83,88.56,88.68,416100.0,77.3753,77.4363,77.2009,77.3055,416100.0
2007-10-15 15:00:00,88.67,88.93,88.32,88.54,567500.0,77.2968,77.5235,76.9917,77.1835,567500.0
2007-10-15 15:30:00,88.54,88.94,88.46,88.91,438200.0,77.1835,77.5322,77.1137,77.506,438200.0
2007-10-15 16:00:00,89.59,89.59,88.95,89.15,26400.0,78.0988,78.0988,77.5409,77.7152,26400.0
2007-10-16 09:30:00,88.9,88.9,88.37,88.61,531600.0,77.4973,77.4973,77.0353,77.2445,531600.0
2007-10-16 10:00:00,88.6,88.67,88.2,88.26,680100.0,77.2358,77.2968,76.8871,76.9394,680100.0
2007-10-16 10:30:00,88.28,88.53,88.25,88.52,645000.0,76.9568,77.1748,76.9307,77.1661,645000.0
2007-10-16 11:00:00,88.52,88.68,88.46,88.62,414700.0,77.1661,77.3055,77.1137,77.2532,414700.0
2007-10-16 11:30:00,88.63,88.87,88.58,88.63,437500.0,77.2619,77.4712,77.2184,77.2619,437500.0
2007-10-16 12:00:00,88.62,88.74,88.52,88.68,228400.0,77.2532,77.3578,77.1661,77.3055,228400.0
2007-10-16 12:30:00,88.7,88.78,88.55,88.72,197500.0,77.323,77.3927,77.1922,77.3404,197500.0
2007-10-16 13:00:00,88.71,88.71,88.38,88.53,408800.0,77.3317,77.3317,77.044,77.1748,408800.0
2007-10-16 13:30:00,88.52,88.71,88.43,88.6,305100.0,77.1661,77.3317,77.0876,77.2358,305100.0
2007-10-16 14:00:00,88.6,88.75,88.5,88.54,285200.0,77.2358,77.3666,77.1486,77.1835,285200.0
2007-10-16 14:30:00,88.55,88.55,88.27,88.37,464600.0,77.1922,77.1922,76.9481,77.0353,464600.0
2007-10-16 15:00:00,88.37,88.46,88.18,88.32,526800.0,77.0353,77.1137,76.8697,76.9917,526800.0
2007-10-16 15:30:00,88.32,88.56,88.2,88.25,497900.0,76.9917,77.2009,76.8871,76.9307,497900.0
2007-10-16 16:00:00,88.31,88.38,88.22,88.26,25100.0,76.983,77.044,76.9045,76.9394,25100.0
2007-10-17 09:30:00,89.4,89.64,89.08,89.18,372900.0,77.9332,78.1424,77.6542,77.7414,372900.0
2007-10-17 10:00:00,89.15,89.24,89.0,89.04,583700.0,77.7152,77.7937,77.5845,77.6194,583700.0
2007-10-17 10:30:00,89.04,89.18,88.69,88.84,349000.0,77.6194,77.7414,77.3142,77.445,349000.0
2007-10-17 11:00:00,88.83,88.93,88.73,88.86,257300.0,77.4363,77.5235,77.3491,77.4624,257300.0
2007-10-17 11:30:00,88.88,89.17,88.88,89.05,231700.0,77.4799,77.7327,77.4799,77.6281,231700.0
2007-10-17 12:00:00,89.05,89.08,88.6,88.66,281700.0,77.6281,77.6542,77.2358,77.2881,281700.0
2007-10-17 12:30:00,88.66,88.77,88.24,88.26,359500.0,77.2881,77.384,76.922,76.9394,359500.0
2007-10-17 13:00:00,88.27,88.35,87.9,88.06,480200.0,76.9481,77.0179,76.6256,76.7651,480200.0
2007-10-17 13:30:00,88.07,88.34,87.61,87.78,446300.0,76.7738,77.0091,76.3728,76.521,446300.0
2007-10-17 14:00:00,87.77,88.09,87.69,87.98,412500.0,76.5123,76.7912,76.4425,76.6953,412500.0
2007-10-17 14:30:00,88.01,88.09,87.69,88.05,412100.0,76.7215,76.7912,76.4425,76.7563,412100.0
2007-10-17 15:00:00,88.06,88.5,88.02,88.37,1180200.0,76.7651,77.1486,76.7302,77.0353,1180200.0
2007-10-17 15:30:00,88.37,88.82,88.12,88.82,356700.0,77.0353,77.4276,76.8174,77.4276,356700.0
2007-10-17 16:00:00,88.82,88.83,88.66,88.83,600.0,77.4276,77.4363,77.2881,77.4363,600.0
2007-10-18 09:30:00,88.41,88.44,88.08,88.24,315100.0,77.0702,77.0963,76.7825,76.922,315100.0
2007-10-18 10:00:00,88.24,88.75,87.97,88.72,550800.0,76.922,77.3666,76.6866,77.3404,550800.0
2007-10-18 10:30:00,88.73,88.78,88.51,88.54,302100.0,77.3491,77.3927,77.1573,77.1835,302100.0
2007-10-18 11:00:00,88.54,88.67,88.25,88.36,282600.0,77.1835,77.2968,76.9307,77.0266,282600.0
2007-10-18 11:30:00,88.36,88.49,88.31,88.46,342900.0,77.0266,77.1399,76.983,77.1137,342900.0
2007-10-18 12:00:00,88.47,88.58,88.25,88.34,231100.0,77.1225,77.2184,76.9307,77.0091,231100.0
2007-10-18 12:30:00,88.36,88.58,88.32,88.42,248100.0,77.0266,77.2184,76.9917,77.0789,248100.0
2007-10-18 13:00:00,88.42,88.56,88.27,88.52,104900.0,77.0789,77.2009,76.9481,77.1661,104900.0
2007-10-18 13:30:00,88.52,89.04,88.52,89.01,108400.0,77.1661,77.6194,77.1661,77.5932,108400.0
2007-10-18 14:00:00,88.99,89.13,88.79,88.82,175400.0,77.5758,77.6978,77.4014,77.4276,175400.0
2007-10-18 14:30:00,88.8,88.94,88.61,88.73,270300.0,77.4101,77.5322,77.2445,77.3491,270300.0
2007-10-18 15:00:00,88.74,89.0,88.73,88.74,203300.0,77.3578,77.5845,77.3491,77.3578,203300.0
2007-10-18 15:30:00,88.74,88.94,88.7,88.84,171700.0,77.3578,77.5322,77.323,77.445,171700.0
2007-10-18 16:00:00,88.84,88.84,88.81,88.84,32200.0,77.445,77.445,77.4189,77.445,32200.0
2007-10-19 09:30:00,88.77,88.77,87.79,88.07,468400.0,77.384,77.384,76.5297,76.7738,468400.0
2007-10-19 10:00:00,88.08,88.12,87.64,87.86,610900.0,76.7825,76.8174,76.3989,76.5907,610900.0
2007-10-19 10:30:00,87.88,87.88,87.24,87.26,611100.0,76.6081,76.6081,76.0502,76.0677,611100.0
2007-10-19 11:00:00,87.25,87.65,87.25,87.56,354100.0,76.0589,76.4076,76.0589,76.3292,354100.0
2007-10-19 11:30:00,87.56,87.85,87.21,87.78,514800.0,76.3292,76.582,76.0241,76.521,514800.0
2007-10-19 12:00:00,87.76,87.89,87.62,87.66,322500.0,76.5035,76.6169,76.3815,76.4164,322500.0
2007-10-19 12:30:00,87.68,87.88,87.56,87.66,374200.0,76.4338,76.6081,76.3292,76.4164,374200.0
2007-10-19 13:00:00,87.64,87.66,87.36,87.4,347300.0,76.3989,76.4164,76.1548,76.1897,347300.0
2007-10-19 13:30:00,87.42,87.7,87.4,87.59,217400.0,76.2071,76.4512,76.1897,76.3553,217400.0
2007-10-19 14:00:00,87.57,87.57,87.07,87.23,531400.0,76.3379,76.3379,75.902,76.0415,531400.0
2007-10-19 14:30:00,87.23,87.28,86.73,86.75,399900.0,76.0415,76.0851,75.6056,75.6231,399900.0
2007-10-19 15:00:00,86.75,86.9,86.37,86.37,434600.0,75.6231,75.7538,75.2918,75.2918,434600.0
2007-10-19 15:30:00,86.37,86.52,85.97,86.05,597400.0,75.2918,75.4226,74.9431,75.0129,597400.0
2007-10-19 16:00:00,86.03,86.04,85.71,85.71,20900.0,74.9954,75.0041,74.7165,74.7165,20900.0
2007-10-22 09:30:00,84.91,86.14,84.72,85.95,872200.0,74.0191,75.0913,73.8535,74.9257,872200.0
2007-10-22 10:00:00,85.96,86.59,85.76,86.13,809100.0,74.9344,75.4836,74.7601,75.0826,809100.0
2007-10-22 10:30:00,86.13,86.19,85.26,85.46,648400.0,75.0826,75.1349,74.3242,74.4985,648400.0
2007-10-22 11:00:00,85.45,85.85,85.29,85.84,511400.0,74.4898,74.8385,74.3503,74.8298,511400.0
2007-10-22 11:30:00,85.85,86.39,85.8,86.39,591600.0,74.8385,75.3093,74.7949,75.3093,591600.0
2007-10-22 12:00:00,86.39,86.39,85.95,86.2,280900.0,75.3093,75.3093,74.9257,75.1436,280900.0
2007-10-22 12:30:00,86.21,87.08,86.16,86.94,420800.0,75.1523,75.9108,75.1088,75.7887,420800.0
2007-10-22 13:00:00,86.94,87.25,86.89,87.22,540700.0,75.7887,76.0589,75.7451,76.0328,540700.0
2007-10-22 13:30:00,87.24,87.31,86.83,86.84,584500.0,76.0502,76.1113,75.6928,75.7015,584500.0
2007-10-22 14:00:00,86.84,87.06,86.75,86.75,276800.0,75.7015,75.8933,75.6231,75.6231,276800.0
2007-10-22 14:30:00,86.75,86.96,86.56,86.65,481000.0,75.6231,75.8061,75.4574,75.5359,481000.0
2007-10-22 15:00:00,86.63,86.73,86.44,86.62,415900.0,75.5185,75.6056,75.3528,75.5098,415900.0
2007-10-22 15:30:00,86.62,87.51,86.62,87.32,520300.0,75.5098,76.2856,75.5098,76.12,520300.0
2007-10-22 16:00:00,87.26,87.39,87.26,87.39,2000.0,76.0677,76.181,76.0677,76.181,2000.0
2007-10-23 09:30:00,87.74,88.08,87.58,87.73,458700.0,76.4861,76.7825,76.3466,76.4774,458700.0
2007-10-23 10:00:00,87.74,87.94,87.5,87.71,359600.0,76.4861,76.6604,76.2769,76.4599,359600.0
2007-10-23 10:30:00,87.7,87.84,87.43,87.49,268000.0,76.4512,76.5733,76.2159,76.2682,268000.0
2007-10-23 11:00:00,87.49,87.57,86.85,86.99,345900.0,76.2682,76.3379,75.7103,75.8323,345900.0
2007-10-23 11:30:00,86.99,87.36,86.86,87.2,231200.0,75.8323,76.1548,75.719,76.0154,231200.0
2007-10-23 12:00:00,87.21,87.39,87.1,87.3,408600.0,76.0241,76.181,75.9282,76.1025,408600.0
2007-10-23 12:30:00,87.29,87.42,87.17,87.18,110900.0,76.0938,76.2071,75.9892,75.9979,110900.0
2007-10-23 13:00:00,87.16,87.47,87.07,87.28,128800.0,75.9805,76.2507,75.902,76.0851,128800.0
2007-10-23 13:30:00,87.28,87.45,87.19,87.31,154300.0,76.0851,76.2333,76.0066,76.1113,154300.0
2007-10-23 14:00:00,87.32,87.93,87.25,87.89,498800.0,76.12,76.6517,76.0589,76.6169,498800.0
2007-10-23 14:30:00,87.89,88.04,87.63,87.69,380500.0,76.6169,76.7476,76.3902,76.4425,380500.0
2007-10-23 15:00:00,87.69,87.97,87.54,87.94,514200.0,76.4425,76.6866,76.3118,76.6604,514200.0
2007-10-23 15:30:00,87.94,88.51,87.93,88.42,624200.0,76.6604,77.1573,76.6517,77.0789,624200.0
2007-10-23 16:00:00,88.38,88.38,88.32,88.33,500.0,77.044,77.044,76.9917,77.0004,500.0
2007-10-24 09:30:00,87.78,88.17,87.27,87.68,621200.0,76.521,76.8609,76.0764,76.4338,621200.0
2007-10-24 10:00:00,87.68,87.68,86.93,87.1,996500.0,76.4338,76.4338,75.78,75.9282,996500.0
2007-10-24 10:30:00,87.09,87.21,86.33,86.41,1105800.0,75.9195,76.0241,75.257,75.3267,1105800.0
2007-10-24 11:00:00,86.41,86.53,85.86,86.38,1804700.0,75.3267,75.4313,74.8472,75.3005,1804700.0
2007-10-24 11:30:00,86.37,86.7,86.22,86.45,1252700.0,75.2918,75.5795,75.1611,75.3616,1252700.0
2007-10-24 12:00:00,86.44,86.7,86.3,86.52,758000.0,75.3528,75.5795,75.2308,75.4226,758000.0
2007-10-24 12:30:00,86.51,86.68,86.35,86.45,718100.0,75.4139,75.5621,75.2744,75.3616,718100.0
2007-10-24 13:00:00,86.46,86.64,86.34,86.54,512000.0,75.3703,75.5272,75.2657,75.44,512000.0
2007-10-24 13:30:00,86.54,86.57,86.21,86.35,427800.0,75.44,75.4662,75.1523,75.2744,427800.0
2007-10-24 14:00:00,86.36,86.81,85.93,86.71,1515600.0,75.2831,75.6754,74.9083,75.5882,1515600.0
2007-10-24 14:30:00,86.71,87.2,86.63,87.19,1086500.0,75.5882,76.0154,75.5185,76.0066,1086500.0
2007-10-24 15:00:00,87.18,87.84,87.09,87.82,1046100.0,75.9979,76.5733,75.9195,76.5558,1046100.0
2007-10-24 15:30:00,87.8,87.82,87.12,87.68,957400.0,76.5384,76.5558,75.9456,76.4338,957400.0
2007-10-24 16:00:00,87.64,87.9,87.64,87.8,84500.0,76.3989,76.6256,76.3989,76.5384,84500.0
2007-10-25 09:30:00,87.46,88.03,86.81,86.83,532900.0,76.242,76.7389,75.6754,75.6928,532900.0
2007-10-25 10:00:00,86.84,88.17,86.84,87.85,560200.0,75.7015,76.8609,75.7015,76.582,560200.0
2007-10-25 10:30:00,87.86,87.87,87.46,87.71,606000.0,76.5907,76.5994,76.242,76.4599,606000.0
2007-10-25 11:00:00,87.71,87.79,87.3,87.4,301200.0,76.4599,76.5297,76.1025,76.1897,301200.0
2007-10-25 11:30:00,87.4,87.6,86.64,86.64,397100.0,76.1897,76.3641,75.5272,75.5272,397100.0
2007-10-25 12:00:00,86.63,87.05,86.58,87.02,380000.0,75.5185,75.8846,75.4749,75.8584,380000.0
2007-10-25 12:30:00,87.02,87.05,86.77,86.86,236500.0,75.8584,75.8846,75.6405,75.719,236500.0
2007-10-25 13:00:00,86.87,86.91,86.43,86.6,807100.0,75.7277,75.7626,75.3441,75.4923,807100.0
2007-10-25 13:30:00,86.6,86.8,86.51,86.59,533000.0,75.4923,75.6667,75.4139,75.4836,533000.0
2007-10-25 14:00:00,86.57,87.04,86.31,86.99,316300.0,75.4662,75.8759,75.2395,75.8323,316300.0
2007-10-25 14:30:00,86.99,87.2,86.61,87.12,453300.0,75.8323,76.0154,75.501,75.9456,453300.0
2007-10-25 15:00:00,87.13,87.18,86.63,86.87,355400.0,75.9543,75.9979,75.5185,75.7277,355400.0
2007-10-25 15:30:00,86.91,87.19,86.62,86.95,416000.0,75.7626,76.0066,75.5098,75.7974,416000.0
2007-10-25 16:00:00,86.28,87.3,86.28,87.3,7000.0,75.2134,76.1025,75.2134,76.1025,7000.0
2007-10-26 09:30:00,88.39,88.6,87.79,87.91,617200.0,77.0527,77.2358,76.5297,76.6343,617200.0
2007-10-26 10:00:00,87.9,88.04,87.79,87.93,1209700.0,76.6256,76.7476,76.5297,76.6517,1209700.0
2007-10-26 10:30:00,87.94,87.99,87.62,87.77,661600.0,76.6604,76.704,76.3815,76.5123,661600.0
2007-10-26 11:00:00,87.76,87.89,87.54,87.63,515100.0,76.5035,76.6169,76.3118,76.3902,515100.0
2007-10-26 11:30:00,87.63,87.7,87.39,87.41,395300.0,76.3902,76.4512,76.181,76.1984,395300.0
2007-10-26 12:00:00,87.39,87.65,87.23,87.62,432500.0,76.181,76.4076,76.0415,76.3815,432500.0
2007-10-26 12:30:00,87.62,87.88,87.61,87.82,413000.0,76.3815,76.6081,76.3728,76.5558,413000.0
2007-10-26 13:00:00,87.82,88.07,87.73,87.96,473500.0,76.5558,76.7738,76.4774,76.6779,473500.0
2007-10-26 13:30:00,87.94,88.08,87.82,88.01,346100.0,76.6604,76.7825,76.5558,76.7215,346100.0
2007-10-26 14:00:00,88.01,88.65,88.01,88.41,496700.0,76.7215,77.2794,76.7215,77.0702,496700.0
2007-10-26 14:30:00,88.38,88.61,88.33,88.45,236900.0,77.044,77.2445,77.0004,77.105,236900.0
2007-10-26 15:00:00,88.45,88.56,88.13,88.27,233700.0,77.105,77.2009,76.8261,76.9481,233700.0
2007-10-26 15:30:00,88.28,88.63,88.27,88.63,396500.0,76.9568,77.2619,76.9481,77.2619,396500.0
2007-10-26 16:00:00,88.63,88.64,88.59,88.59,3300.0,77.2619,77.2707,77.2271,77.2271,3300.0
2007-10-29 09:30:00,89.09,89.32,88.99,89.0,795300.0,77.6629,77.8634,77.5758,77.5845,795300.0
2007-10-29 10:00:00,89.0,89.0,88.39,88.64,759300.0,77.5845,77.5845,77.0527,77.2707,759300.0
2007-10-29 10:30:00,88.63,88.66,88.33,88.46,588700.0,77.2619,77.2881,77.0004,77.1137,588700.0
2007-10-29 11:00:00,88.45,88.79,88.34,88.69,309300.0,77.105,77.4014,77.0091,77.3142,309300.0
2007-10-29 11:30:00,88.68,88.79,88.48,88.5,195300.0,77.3055,77.4014,77.1312,77.1486,195300.0
2007-10-29 12:00:00,88.5,88.76,88.47,88.62,212300.0,77.1486,77.3753,77.1225,77.2532,212300.0
2007-10-29 12:30:00,88.63,88.68,88.38,88.61,216100.0,77.2619,77.3055,77.044,77.2445,216100.0
2007-10-29 13:00:00,88.6,88.79,88.51,88.67,88700.0,77.2358,77.4014,77.1573,77.2968,88700.0
2007-10-29 13:30:00,88.66,89.0,88.66,88.97,104700.0,77.2881,77.5845,77.2881,77.5583,104700.0
2007-10-29 14:00:00,88.96,89.1,88.66,88.75,158600.0,77.5496,77.6717,77.2881,77.3666,158600.0
2007-10-29 14:30:00,88.71,88.8,88.44,88.7,130600.0,77.3317,77.4101,77.0963,77.323,130600.0
2007-10-29 15:00:00,88.7,88.91,88.62,88.86,149500.0,77.323,77.506,77.2532,77.4624,149500.0
2007-10-29 15:30:00,88.89,88.93,88.55,88.93,198200.0,77.4886,77.5235,77.1922,77.5235,198200.0
2007-10-29 16:00:00,88.92,88.92,88.92,88.92,100.0,77.5147,77.5147,77.5147,77.5147,100.0
2007-10-30 09:30:00,88.66,88.86,88.32,88.68,443900.0,77.2881,77.4624,76.9917,77.3055,443900.0
2007-10-30 10:00:00,88.68,88.68,88.11,88.49,856300.0,77.3055,77.3055,76.8086,77.1399,856300.0
2007-10-30 10:30:00,88.48,88.75,88.41,88.68,149400.0,77.1312,77.3666,77.0702,77.3055,149400.0
2007-10-30 11:00:00,88.69,88.69,88.35,88.36,143600.0,77.3142,77.3142,77.0179,77.0266,143600.0
2007-10-30 11:30:00,88.36,88.4,88.09,88.26,165200.0,77.0266,77.0614,76.7912,76.9394,165200.0
2007-10-30 12:00:00,88.25,88.34,88.2,88.3,96000.0,76.9307,77.0091,76.8871,76.9743,96000.0
2007-10-30 12:30:00,88.3,88.52,88.3,88.46,73100.0,76.9743,77.1661,76.9743,77.1137,73100.0
2007-10-30 13:00:00,88.48,88.61,88.34,88.46,107400.0,77.1312,77.2445,77.0091,77.1137,107400.0
2007-10-30 13:30:00,88.46,88.62,88.41,88.51,114600.0,77.1137,77.2532,77.0702,77.1573,114600.0
2007-10-30 14:00:00,88.51,88.61,88.43,88.47,95400.0,77.1573,77.2445,77.0876,77.1225,95400.0
2007-10-30 14:30:00,88.48,88.52,88.39,88.44,193700.0,77.1312,77.1661,77.0527,77.0963,193700.0
2007-10-30 15:00:00,88.44,88.57,88.24,88.24,177900.0,77.0963,77.2096,76.922,76.922,177900.0
2007-10-30 15:30:00,88.23,88.33,87.94,87.96,524100.0,76.9132,77.0004,76.6604,76.6779,524100.0
2007-10-30 16:00:00,87.98,88.01,87.95,88.01,25300.0,76.6953,76.7215,76.6692,76.7215,25300.0
2007-10-31 09:30:00,88.48,88.59,88.05,88.2,624400.0,77.1312,77.2271,76.7563,76.8871,624400.0
2007-10-31 10:00:00,88.2,88.29,88.11,88.26,296100.0,76.8871,76.9656,76.8086,76.9394,296100.0
2007-10-31 10:30:00,88.26,88.5,88.16,88.36,293300.0,76.9394,77.1486,76.8522,77.0266,293300.0
2007-10-31 11:00:00,88.37,88.48,88.36,88.45,123000.0,77.0353,77.1312,77.0266,77.105,123000.0
2007-10-31 11:30:00,88.46,88.65,88.45,88.65,175800.0,77.1137,77.2794,77.105,77.2794,175800.0
2007-10-31 12:00:00,88.66,89.05,88.66,88.99,182000.0,77.2881,77.6281,77.2881,77.5758,182000.0
2007-10-31 12:30:00,88.98,89.05,88.83,88.86,124800.0,77.5671,77.6281,77.4363,77.4624,124800.0
2007-10-31 13:00:00,88.85,89.16,88.8,88.96,397100.0,77.4537,77.724,77.4101,77.5496,397100.0
2007-10-31 13:30:00,88.97,89.16,88.64,88.84,273400.0,77.5583,77.724,77.2707,77.445,273400.0
2007-10-31 14:00:00,88.83,88.84,87.8,88.12,384000.0,77.4363,77.445,76.5384,76.8174,384000.0
2007-10-31 14:30:00,88.14,89.78,88.11,89.71,772200.0,76.8348,78.2644,76.8086,78.2034,772200.0
2007-10-31 15:00:00,89.69,89.74,88.75,88.86,475200.0,78.186,78.2296,77.3666,77.4624,475200.0
2007-10-31 15:30:00,88.85,89.53,88.72,89.43,382800.0,77.4537,78.0465,77.3404,77.9593,382800.0
2007-10-31 16:00:00,89.36,89.55,89.36,89.45,13100.0,77.8983,78.0639,77.8983,77.9768,13100.0
2007-11-01 09:30:00,88.42,88.42,87.01,87.57,716300.0,77.0789,77.0789,75.8497,76.3379,716300.0
2007-11-01 10:00:00,87.56,87.7,86.79,87.49,459500.0,76.3292,76.4512,75.6579,76.2682,459500.0
2007-11-01 10:30:00,87.49,88.08,87.37,87.89,391400.0,76.2682,76.7825,76.1636,76.6169,391400.0
2007-11-01 11:00:00,87.88,87.88,87.47,87.74,304900.0,76.6081,76.6081,76.2507,76.4861,304900.0
2007-11-01 11:30:00,87.69,87.69,87.18,87.5,238800.0,76.4425,76.4425,75.9979,76.2769,238800.0
2007-11-01 12:00:00,87.54,87.66,87.32,87.33,669300.0,76.3118,76.4164,76.12,76.1287,669300.0
2007-11-01 12:30:00,87.31,87.37,87.1,87.3,484200.0,76.1113,76.1636,75.9282,76.1025,484200.0
2007-11-01 13:00:00,87.3,87.6,87.2,87.27,394900.0,76.1025,76.3641,76.0154,76.0764,394900.0
2007-11-01 13:30:00,87.26,87.33,86.8,86.93,505200.0,76.0677,76.1287,75.6667,75.78,505200.0
2007-11-01 14:00:00,86.9,87.21,86.87,86.87,567500.0,75.7538,76.0241,75.7277,75.7277,567500.0
2007-11-01 14:30:00,86.87,87.34,86.87,87.17,442100.0,75.7277,76.1374,75.7277,75.9892,442100.0
2007-11-01 15:00:00,87.16,87.26,86.44,86.49,537400.0,75.9805,76.0677,75.3528,75.3964,537400.0
2007-11-01 15:30:00,86.49,86.64,86.07,86.46,545400.0,75.3964,75.5272,75.0303,75.3703,545400.0
2007-11-01 16:00:00,86.45,86.5,86.27,86.5,6200.0,75.3616,75.4051,75.2046,75.4051,6200.0
2007-11-02 09:30:00,87.66,87.66,85.52,86.03,573100.0,76.4164,76.4164,74.5508,74.9954,573100.0
2007-11-02 10:00:00,86.02,86.39,85.58,86.37,533500.0,74.9867,75.3093,74.6031,75.2918,533500.0
2007-11-02 10:30:00,86.38,86.73,86.25,86.59,198700.0,75.3005,75.6056,75.1872,75.4836,198700.0
2007-11-02 11:00:00,86.63,86.83,85.96,86.06,185800.0,75.5185,75.6928,74.9344,75.0216,185800.0
2007-11-02 11:30:00,86.03,86.52,85.89,86.2,190200.0,74.9954,75.4226,74.8734,75.1436,190200.0
2007-11-02 12:00:00,86.22,86.73,86.13,86.65,218000.0,75.1611,75.6056,75.0826,75.5359,218000.0
2007-11-02 12:30:00,86.65,87.19,86.47,87.11,272000.0,75.5359,76.0066,75.379,75.9369,272000.0
2007-11-02 13:00:00,87.09,87.31,86.77,86.95,221700.0,75.9195,76.1113,75.6405,75.7974,221700.0
2007-11-02 13:30:00,86.97,87.11,86.73,86.98,187200.0,75.8149,75.9369,75.6056,75.8236,187200.0
2007-11-02 14:00:00,86.97,86.99,86.57,86.86,323800.0,75.8149,75.8323,75.4662,75.719,323800.0
2007-11-02 14:30:00,86.86,86.91,86.14,86.22,191400.0,75.719,75.7626,75.0913,75.1611,191400.0
2007-11-02 15:00:00,86.22,86.73,86.13,86.53,307900.0,75.1611,75.6056,75.0826,75.4313,307900.0
2007-11-02 15:30:00,86.53,86.95,86.44,86.84,364600.0,75.4313,75.7974,75.3528,75.7015,364600.0
2007-11-02 16:00:00,86.77,87.13,86.77,86.93,78200.0,75.6405,75.9543,75.6405,75.78,78200.0
2007-11-05 09:30:00,85.92,86.09,85.56,86.06,272100.0,74.8995,75.0477,74.5857,75.0216,272100.0
2007-11-05 10:00:00,86.05,86.42,85.79,85.88,434800.0,75.0129,75.3354,74.7862,74.8647,434800.0
2007-11-05 10:30:00,85.89,86.49,85.89,86.21,284200.0,74.8734,75.3964,74.8734,75.1523,284200.0
2007-11-05 11:00:00,86.21,86.37,86.02,86.06,166400.0,75.1523,75.2918,74.9867,75.0216,166400.0
2007-11-05 11:30:00,86.06,86.3,85.88,86.19,123600.0,75.0216,75.2308,74.8647,75.1349,123600.0
2007-11-05 12:00:00,86.2,86.28,85.83,85.92,136300.0,75.1436,75.2134,74.8211,74.8995,136300.0
2007-11-05 12:30:00,85.91,86.26,85.8,86.19,1883700.0,74.8908,75.1959,74.7949,75.1349,1883700.0
2007-11-05 13:00:00,86.18,86.27,85.87,86.06,420100.0,75.1262,75.2046,74.856,75.0216,420100.0
2007-11-05 13:30:00,86.05,86.14,85.53,85.75,327400.0,75.0129,75.0913,74.5596,74.7513,327400.0
2007-11-05 14:00:00,85.75,85.99,85.59,85.74,301000.0,74.7513,74.9606,74.6119,74.7426,301000.0
2007-11-05 14:30:00,85.73,85.99,85.45,85.79,300800.0,74.7339,74.9606,74.4898,74.7862,300800.0
2007-11-05 15:00:00,85.76,86.69,85.76,86.49,554300.0,74.7601,75.5708,74.7601,75.3964,554300.0
2007-11-05 15:30:00,86.5,86.76,85.89,86.09,538200.0,75.4051,75.6318,74.8734,75.0477,538200.0
2007-11-05 16:00:00,86.07,86.1,86.05,86.09,1400.0,75.0303,75.0565,75.0129,75.0477,1400.0
2007-11-06 09:30:00,86.68,86.68,85.97,86.05,402800.0,75.5621,75.5621,74.9431,75.0129,402800.0
2007-11-06 10:00:00,86.05,86.23,85.82,85.93,861100.0,75.0129,75.1698,74.8124,74.9083,861100.0
2007-11-06 10:30:00,85.92,85.95,85.44,85.69,633600.0,74.8995,74.9257,74.4811,74.699,633600.0
2007-11-06 11:00:00,85.69,85.91,85.67,85.85,465600.0,74.699,74.8908,74.6816,74.8385,465600.0
2007-11-06 11:30:00,85.85,85.95,85.61,85.8,490900.0,74.8385,74.9257,74.6293,74.7949,490900.0
2007-11-06 12:00:00,85.81,86.01,85.63,85.9,114600.0,74.8036,74.978,74.6467,74.8821,114600.0
2007-11-06 12:30:00,85.91,86.1,85.82,86.06,211600.0,74.8908,75.0565,74.8124,75.0216,211600.0
2007-11-06 13:00:00,86.04,86.21,86.02,86.1,255000.0,75.0041,75.1523,74.9867,75.0565,255000.0
2007-11-06 13:30:00,86.12,86.5,86.09,86.25,281800.0,75.0739,75.4051,75.0477,75.1872,281800.0
2007-11-06 14:00:00,86.25,86.47,86.2,86.35,402400.0,75.1872,75.379,75.1436,75.2744,402400.0
2007-11-06 14:30:00,86.35,86.53,86.3,86.46,185500.0,75.2744,75.4313,75.2308,75.3703,185500.0
2007-11-06 15:00:00,86.47,86.97,86.42,86.92,306100.0,75.379,75.8149,75.3354,75.7713,306100.0
2007-11-06 15:30:00,86.92,87.55,86.78,87.49,396200.0,75.7713,76.3205,75.6492,76.2682,396200.0
2007-11-06 16:00:00,87.48,87.53,87.34,87.34,9200.0,76.2594,76.303,76.1374,76.1374,9200.0
2007-11-07 09:30:00,86.52,86.72,86.28,86.57,576200.0,75.4226,75.5969,75.2134,75.4662,576200.0
2007-11-07 10:00:00,86.56,86.79,86.42,86.44,605400.0,75.4574,75.6579,75.3354,75.3528,605400.0
2007-11-07 10:30:00,86.44,86.47,85.88,85.99,507700.0,75.3528,75.379,74.8647,74.9606,507700.0
2007-11-07 11:00:00,85.97,86.26,85.88,86.23,438400.0,74.9431,75.1959,74.8647,75.1698,438400.0
2007-11-07 11:30:00,86.24,86.28,86.04,86.19,202000.0,75.1785,75.2134,75.0041,75.1349,202000.0
2007-11-07 12:00:00,86.2,86.2,85.52,85.71,288200.0,75.1436,75.1436,74.5508,74.7165,288200.0
2007-11-07 12:30:00,85.7,85.83,85.33,85.49,158400.0,74.7078,74.8211,74.3852,74.5247,158400.0
2007-11-07 13:00:00,85.49,85.71,85.03,85.39,372000.0,74.5247,74.7165,74.1237,74.4375,372000.0
2007-11-07 13:30:00,85.39,85.83,85.36,85.59,230700.0,74.4375,74.8211,74.4114,74.6119,230700.0
2007-11-07 14:00:00,85.58,85.93,85.44,85.85,241600.0,74.6031,74.9083,74.4811,74.8385,241600.0
2007-11-07 14:30:00,85.84,85.91,85.35,85.5,275000.0,74.8298,74.8908,74.4026,74.5334,275000.0
2007-11-07 15:00:00,85.51,85.86,85.24,85.32,381000.0,74.5421,74.8472,74.3068,74.3765,381000.0
2007-11-07 15:30:00,85.32,85.57,84.5,84.8,805100.0,74.3765,74.5944,73.6617,73.9232,805100.0
2007-11-07 16:00:00,84.71,85.15,84.71,85.15,25600.0,73.8447,74.2283,73.8447,74.2283,25600.0
2007-11-08 09:30:00,85.74,85.74,84.28,84.63,561300.0,74.7426,74.7426,73.4699,73.775,561300.0
2007-11-08 10:00:00,84.63,85.31,84.2,84.92,1201000.0,73.775,74.3678,73.4002,74.0278,1201000.0
2007-11-08 10:30:00,84.93,84.99,84.54,84.93,512700.0,74.0365,74.0888,73.6965,74.0365,512700.0
2007-11-08 11:00:00,84.94,85.13,84.64,84.77,537100.0,74.0452,74.2109,73.7837,73.897,537100.0
2007-11-08 11:30:00,84.8,84.9,84.26,84.48,451300.0,73.9232,74.0104,73.4525,73.6442,451300.0
2007-11-08 12:00:00,84.47,84.62,83.9,84.26,309000.0,73.6355,73.7663,73.1386,73.4525,309000.0
2007-11-08 12:30:00,84.27,84.36,83.32,83.71,418400.0,73.4612,73.5396,72.633,72.973,418400.0
2007-11-08 13:00:00,83.71,83.75,82.77,83.36,606600.0,72.973,73.0079,72.1536,72.6679,606600.0
2007-11-08 13:30:00,83.36,83.74,83.3,83.74,542200.0,72.6679,72.9992,72.6156,72.9992,542200.0
2007-11-08 14:00:00,83.74,83.74,83.19,83.4,224100.0,72.9992,72.9992,72.5197,72.7028,224100.0
2007-11-08 14:30:00,83.35,83.93,83.24,83.91,243200.0,72.6592,73.1648,72.5633,73.1474,243200.0
2007-11-08 15:00:00,83.93,84.8,83.71,84.56,296200.0,73.1648,73.9232,72.973,73.714,296200.0
2007-11-08 15:30:00,84.58,85.13,84.23,84.65,479000.0,73.7314,74.2109,73.4263,73.7924,479000.0
2007-11-08 16:00:00,84.76,84.8,84.59,84.8,48300.0,73.8883,73.9232,73.7401,73.9232,48300.0
2007-11-09 09:30:00,83.2,83.81,83.08,83.39,606200.0,72.5284,73.0602,72.4238,72.694,606200.0
2007-11-09 10:00:00,83.37,84.14,83.2,83.8,776800.0,72.6766,73.3478,72.5284,73.0515,776800.0
2007-11-09 10:30:00,83.81,84.02,83.36,83.53,256900.0,73.0602,73.2432,72.6679,72.8161,256900.0
2007-11-09 11:00:00,83.56,83.67,83.03,83.32,480800.0,72.8422,72.9381,72.3802,72.633,480800.0
2007-11-09 11:30:00,83.3,83.75,83.29,83.7,654400.0,72.6156,73.0079,72.6069,72.9643,654400.0
2007-11-09 12:00:00,83.69,83.69,83.35,83.52,566700.0,72.9556,72.9556,72.6592,72.8074,566700.0
2007-11-09 12:30:00,83.53,84.08,83.48,83.69,708400.0,72.8161,73.2955,72.7725,72.9556,708400.0
2007-11-09 13:00:00,83.7,83.7,83.31,83.57,733400.0,72.9643,72.9643,72.6243,72.851,733400.0
2007-11-09 13:30:00,83.55,83.7,83.41,83.47,351600.0,72.8335,72.9643,72.7115,72.7638,351600.0
2007-11-09 14:00:00,83.45,84.43,83.36,84.29,502300.0,72.7464,73.6007,72.6679,73.4786,502300.0
2007-11-09 14:30:00,84.28,84.39,83.87,83.92,405800.0,73.4699,73.5658,73.1125,73.1561,405800.0
2007-11-09 15:00:00,83.92,84.36,83.9,84.26,307200.0,73.1561,73.5396,73.1386,73.4525,307200.0
2007-11-09 15:30:00,84.25,84.27,83.29,83.57,757000.0,73.4437,73.4612,72.6069,72.851,757000.0
2007-11-09 16:00:00,83.57,83.57,83.57,83.57,16300.0,72.851,72.851,72.851,72.851,16300.0
2007-11-12 09:30:00,83.71,84.0,82.89,83.81,2280800.0,72.973,73.2258,72.2582,73.0602,2280800.0
2007-11-12 10:00:00,83.81,83.83,83.21,83.63,741700.0,73.0602,73.0776,72.5371,72.9033,741700.0
2007-11-12 10:30:00,83.61,84.13,83.56,84.09,537500.0,72.8858,73.3391,72.8422,73.3043,537500.0
2007-11-12 11:00:00,84.08,84.57,83.98,84.38,520100.0,73.2955,73.7227,73.2084,73.5571,520100.0
2007-11-12 11:30:00,84.37,84.41,83.8,83.93,226500.0,73.5483,73.5832,73.0515,73.1648,226500.0
2007-11-12 12:00:00,83.94,84.23,83.84,84.13,291600.0,73.1735,73.4263,73.0863,73.3391,291600.0
2007-11-12 12:30:00,84.13,84.38,84.01,84.05,167600.0,73.3391,73.5571,73.2345,73.2694,167600.0
2007-11-12 13:00:00,84.07,84.08,83.82,84.0,286100.0,73.2868,73.2955,73.0689,73.2258,286100.0
2007-11-12 13:30:00,83.99,84.0,83.23,83.41,519000.0,73.2171,73.2258,72.5546,72.7115,519000.0
2007-11-12 14:00:00,83.4,83.51,83.06,83.43,354000.0,72.7028,72.7987,72.4064,72.7289,354000.0
2007-11-12 14:30:00,83.43,83.74,83.37,83.43,351900.0,72.7289,72.9992,72.6766,72.7289,351900.0
2007-11-12 15:00:00,83.43,83.46,82.78,82.83,662800.0,72.7289,72.7551,72.1623,72.2059,662800.0
2007-11-12 15:30:00,82.8,83.15,82.43,82.59,927200.0,72.1797,72.4848,71.8572,71.9967,927200.0
2007-11-12 16:00:00,82.63,82.63,82.37,82.51,14400.0,72.0315,72.0315,71.8049,71.9269,14400.0
2007-11-13 09:30:00,83.59,83.88,83.0,83.5,319900.0,72.8684,73.1212,72.3541,72.7899,319900.0
2007-11-13 10:00:00,83.5,83.75,83.41,83.7,683500.0,72.7899,73.0079,72.7115,72.9643,683500.0
2007-11-13 10:30:00,83.71,83.73,83.41,83.64,318000.0,72.973,72.9904,72.7115,72.912,318000.0
2007-11-13 11:00:00,83.64,83.91,83.57,83.85,402100.0,72.912,73.1474,72.851,73.095,402100.0
2007-11-13 11:30:00,83.86,84.01,83.63,83.69,269300.0,73.1038,73.2345,72.9033,72.9556,269300.0
2007-11-13 12:00:00,83.67,83.8,83.57,83.72,180000.0,72.9381,73.0515,72.851,72.9817,180000.0
2007-11-13 12:30:00,83.72,83.81,83.55,83.64,151800.0,72.9817,73.0602,72.8335,72.912,151800.0
2007-11-13 13:00:00,83.64,83.88,83.56,83.83,211500.0,72.912,73.1212,72.8422,73.0776,211500.0
2007-11-13 13:30:00,83.82,84.24,83.82,84.12,267500.0,73.0689,73.435,73.0689,73.3304,267500.0
2007-11-13 14:00:00,84.12,84.3,84.06,84.2,232300.0,73.3304,73.4873,73.2781,73.4002,232300.0
2007-11-13 14:30:00,84.2,84.4,84.19,84.33,254200.0,73.4002,73.5745,73.3914,73.5135,254200.0
2007-11-13 15:00:00,84.33,84.82,84.33,84.82,484900.0,73.5135,73.9406,73.5135,73.9406,484900.0
2007-11-13 15:30:00,84.82,85.11,84.77,84.81,780500.0,73.9406,74.1934,73.897,73.9319,780500.0
2007-11-13 16:00:00,84.77,84.86,84.77,84.86,6100.0,73.897,73.9755,73.897,73.9755,6100.0
2007-11-14 09:30:00,85.75,85.88,85.05,85.13,542500.0,74.7513,74.8647,74.1411,74.2109,542500.0
2007-11-14 10:00:00,85.11,85.37,84.9,84.97,729200.0,74.1934,74.4201,74.0104,74.0714,729200.0
2007-11-14 10:30:00,84.97,85.11,84.78,84.89,382200.0,74.0714,74.1934,73.9058,74.0017,382200.0
2007-11-14 11:00:00,84.88,84.92,84.55,84.69,384500.0,73.9929,74.0278,73.7053,73.8273,384500.0
2007-11-14 11:30:00,84.72,85.0,84.58,84.93,161000.0,73.8535,74.0975,73.7314,74.0365,161000.0
2007-11-14 12:00:00,84.94,85.18,84.78,85.1,147500.0,74.0452,74.2545,73.9058,74.1847,147500.0
2007-11-14 12:30:00,85.08,85.17,84.84,84.84,225400.0,74.1673,74.2457,73.9581,73.9581,225400.0
2007-11-14 13:00:00,84.86,85.18,84.83,85.11,164700.0,73.9755,74.2545,73.9493,74.1934,164700.0
2007-11-14 13:30:00,85.1,85.14,84.77,84.78,202900.0,74.1847,74.2196,73.897,73.9058,202900.0
2007-11-14 14:00:00,84.73,85.11,84.69,84.94,219700.0,73.8622,74.1934,73.8273,74.0452,219700.0
2007-11-14 14:30:00,84.94,85.06,84.62,84.64,163900.0,74.0452,74.1498,73.7663,73.7837,163900.0
2007-11-14 15:00:00,84.61,84.93,84.52,84.77,344000.0,73.7576,74.0365,73.6791,73.897,344000.0
2007-11-14 15:30:00,84.75,84.77,84.04,84.39,963200.0,73.8796,73.897,73.2607,73.5658,963200.0
2007-11-14 16:00:00,84.39,84.6,84.38,84.6,20700.0,73.5658,73.7488,73.5571,73.7488,20700.0
2007-11-15 09:30:00,84.0,84.3,83.79,83.97,785900.0,73.2258,73.4873,73.0427,73.1997,785900.0
2007-11-15 10:00:00,83.96,84.12,83.63,84.0,475400.0,73.1909,73.3304,72.9033,73.2258,475400.0
2007-11-15 10:30:00,84.0,84.26,83.73,83.94,396200.0,73.2258,73.4525,72.9904,73.1735,396200.0
2007-11-15 11:00:00,83.94,84.12,83.79,83.83,161200.0,73.1735,73.3304,73.0427,73.0776,161200.0
2007-11-15 11:30:00,83.82,83.85,83.49,83.66,191800.0,73.0689,73.095,72.7812,72.9294,191800.0
2007-11-15 12:00:00,83.68,83.83,83.18,83.19,260000.0,72.9469,73.0776,72.511,72.5197,260000.0
2007-11-15 12:30:00,83.17,83.41,83.04,83.37,296800.0,72.5023,72.7115,72.3889,72.6766,296800.0
2007-11-15 13:00:00,83.36,83.55,83.31,83.46,192900.0,72.6679,72.8335,72.6243,72.7551,192900.0
2007-11-15 13:30:00,83.48,83.69,83.35,83.41,209900.0,72.7725,72.9556,72.6592,72.7115,209900.0
2007-11-15 14:00:00,83.42,83.52,83.13,83.42,373500.0,72.7202,72.8074,72.4674,72.7202,373500.0
2007-11-15 14:30:00,83.41,83.54,82.74,82.77,332600.0,72.7115,72.8248,72.1274,72.1536,332600.0
2007-11-15 15:00:00,82.77,83.33,82.71,83.09,450000.0,72.1536,72.6417,72.1013,72.4325,450000.0
2007-11-15 15:30:00,83.08,83.38,82.55,83.16,683100.0,72.4238,72.6853,71.9618,72.4935,683100.0
2007-11-15 16:00:00,83.16,83.25,83.12,83.25,5400.0,72.4935,72.572,72.4587,72.572,5400.0
2007-11-16 09:30:00,83.79,83.88,82.46,82.46,484300.0,73.0427,73.1212,71.8833,71.8833,484300.0
2007-11-16 10:00:00,82.45,82.55,81.89,82.26,654000.0,71.8746,71.9618,71.3864,71.709,654000.0
2007-11-16 10:30:00,82.26,82.64,81.98,82.54,343400.0,71.709,72.0402,71.4649,71.9531,343400.0
2007-11-16 11:00:00,82.55,82.92,82.49,82.5,189000.0,71.9618,72.2843,71.9095,71.9182,189000.0
2007-11-16 11:30:00,82.49,83.23,82.47,83.01,221300.0,71.9095,72.5546,71.8921,72.3628,221300.0
2007-11-16 12:00:00,83.03,83.58,82.99,83.27,200200.0,72.3802,72.8597,72.3454,72.5894,200200.0
2007-11-16 12:30:00,83.27,83.41,82.81,82.91,500100.0,72.5894,72.7115,72.1884,72.2756,500100.0
2007-11-16 13:00:00,82.89,83.14,82.77,82.86,159100.0,72.2582,72.4761,72.1536,72.232,159100.0
2007-11-16 13:30:00,82.85,83.32,82.78,82.87,221600.0,72.2233,72.633,72.1623,72.2407,221600.0
2007-11-16 14:00:00,82.87,82.94,82.3,82.88,370900.0,72.2407,72.3018,71.7439,72.2495,370900.0
2007-11-16 14:30:00,82.87,82.9,82.13,82.54,640100.0,72.2407,72.2669,71.5957,71.9531,640100.0
2007-11-16 15:00:00,82.55,82.76,82.43,82.55,367900.0,71.9618,72.1449,71.8572,71.9618,367900.0
2007-11-16 15:30:00,82.54,83.27,82.34,83.02,403000.0,71.9531,72.5894,71.7787,72.3715,403000.0
2007-11-16 16:00:00,83.08,83.08,82.8,82.81,34900.0,72.4238,72.4238,72.1797,72.1884,34900.0
2007-11-19 09:30:00,82.1,82.48,81.95,81.97,437800.0,71.5695,71.9008,71.4387,71.4562,437800.0
2007-11-19 10:00:00,81.95,82.19,81.71,81.99,300500.0,71.4387,71.648,71.2295,71.4736,300500.0
2007-11-19 10:30:00,81.95,81.96,81.31,81.37,336700.0,71.4387,71.4475,70.8808,70.9331,336700.0
2007-11-19 11:00:00,81.37,81.44,80.97,81.16,218900.0,70.9331,70.9942,70.5844,70.7501,218900.0
2007-11-19 11:30:00,81.21,81.47,81.17,81.27,444700.0,70.7937,71.0203,70.7588,70.846,444700.0
2007-11-19 12:00:00,81.26,81.59,81.22,81.49,327100.0,70.8373,71.1249,70.8024,71.0377,327100.0
2007-11-19 12:30:00,81.44,81.56,81.11,81.19,205200.0,70.9942,71.0988,70.7065,70.7762,205200.0
2007-11-19 13:00:00,81.2,81.27,80.8,81.15,264400.0,70.7849,70.846,70.4363,70.7414,264400.0
2007-11-19 13:30:00,81.19,81.22,80.81,80.85,211900.0,70.7762,70.8024,70.445,70.4798,211900.0
2007-11-19 14:00:00,80.83,81.54,80.83,81.49,251000.0,70.4624,71.0813,70.4624,71.0377,251000.0
2007-11-19 14:30:00,81.53,81.83,81.3,81.43,258700.0,71.0726,71.3341,70.8721,70.9854,258700.0
2007-11-19 15:00:00,81.41,81.89,81.18,81.63,601400.0,70.968,71.3864,70.7675,71.1598,601400.0
2007-11-19 15:30:00,81.62,81.69,81.02,81.03,544700.0,71.1511,71.2121,70.628,70.6368,544700.0
2007-11-19 16:00:00,81.05,81.07,80.99,80.99,10300.0,70.6542,70.6716,70.6019,70.6019,10300.0
2007-11-20 09:30:00,80.94,81.92,80.81,81.83,615000.0,70.5583,71.4126,70.445,71.3341,615000.0
2007-11-20 10:00:00,81.83,81.93,81.49,81.56,483600.0,71.3341,71.4213,71.0377,71.0988,483600.0
2007-11-20 10:30:00,81.57,81.91,81.43,81.77,252000.0,71.1075,71.4039,70.9854,71.2818,252000.0
2007-11-20 11:00:00,81.78,82.05,81.67,81.92,282300.0,71.2906,71.5259,71.1947,71.4126,282300.0
2007-11-20 11:30:00,81.92,81.99,81.65,81.66,205500.0,71.4126,71.4736,71.1772,71.1859,205500.0
2007-11-20 12:00:00,81.65,81.65,81.01,81.06,193600.0,71.1772,71.1772,70.6193,70.6629,193600.0
2007-11-20 12:30:00,81.04,81.08,80.42,80.61,252100.0,70.6455,70.6803,70.105,70.2706,252100.0
2007-11-20 13:00:00,80.61,80.61,79.64,79.86,487500.0,70.2706,70.2706,69.425,69.6168,487500.0
2007-11-20 13:30:00,79.87,80.41,79.87,80.24,167700.0,69.6255,70.0963,69.6255,69.9481,167700.0
2007-11-20 14:00:00,80.25,80.72,79.6,79.64,765300.0,69.9568,70.3665,69.3902,69.425,765300.0
2007-11-20 14:30:00,79.67,80.19,79.57,79.82,379800.0,69.4512,69.9045,69.364,69.582,379800.0
2007-11-20 15:00:00,79.81,80.28,79.52,80.25,451600.0,69.5732,69.9829,69.3204,69.9568,451600.0
2007-11-20 15:30:00,80.25,81.07,80.24,80.86,829800.0,69.9568,70.6716,69.9481,70.4886,829800.0
2007-11-20 16:00:00,80.86,81.21,80.86,81.15,12000.0,70.4886,70.7937,70.4886,70.7414,12000.0
2007-11-21 09:30:00,81.12,81.12,80.08,80.36,340800.0,70.7152,70.7152,69.8086,70.0527,340800.0
2007-11-21 10:00:00,80.35,80.48,79.94,80.08,551100.0,70.044,70.1573,69.6866,69.8086,551100.0
2007-11-21 10:30:00,80.09,80.14,79.44,79.53,399600.0,69.8173,69.8609,69.2507,69.3291,399600.0
2007-11-21 11:00:00,79.46,79.9,79.31,79.87,264700.0,69.2681,69.6517,69.1374,69.6255,264700.0
2007-11-21 11:30:00,79.88,80.18,79.76,80.11,297500.0,69.6343,69.8958,69.5296,69.8348,297500.0
2007-11-21 12:00:00,80.12,80.32,79.91,79.96,278300.0,69.8435,70.0178,69.6604,69.704,278300.0
2007-11-21 12:30:00,79.95,80.74,79.9,80.68,318200.0,69.6953,70.3839,69.6517,70.3316,318200.0
2007-11-21 13:00:00,80.67,80.7,80.27,80.35,384500.0,70.3229,70.3491,69.9742,70.044,384500.0
2007-11-21 13:30:00,80.36,80.41,80.09,80.34,267200.0,70.0527,70.0963,69.8173,70.0353,267200.0
2007-11-21 14:00:00,80.34,80.52,80.25,80.39,352300.0,70.0353,70.1922,69.9568,70.0788,352300.0
2007-11-21 14:30:00,80.39,80.71,80.39,80.7,266700.0,70.0788,70.3578,70.0788,70.3491,266700.0
2007-11-21 15:00:00,80.69,80.8,80.02,80.16,571000.0,70.3404,70.4363,69.7563,69.8783,571000.0
2007-11-21 15:30:00,80.16,80.31,79.86,79.86,513900.0,69.8783,70.0091,69.6168,69.6168,513900.0
2007-11-21 16:00:00,79.77,79.89,79.75,79.75,26800.0,69.5384,69.643,69.5209,69.5209,26800.0
2007-11-23 09:30:00,80.69,81.0,80.15,80.4,238000.0,70.3404,70.6106,69.8696,70.0876,238000.0
2007-11-23 10:00:00,80.4,80.78,80.37,80.75,556700.0,70.0876,70.4188,70.0614,70.3927,556700.0
2007-11-23 10:30:00,80.75,81.0,80.73,80.99,463200.0,70.3927,70.6106,70.3752,70.6019,463200.0
2007-11-23 11:00:00,81.0,81.13,80.93,81.0,114300.0,70.6106,70.7239,70.5496,70.6106,114300.0
2007-11-23 11:30:00,81.0,81.23,80.97,81.13,286600.0,70.6106,70.8111,70.5844,70.7239,286600.0
2007-11-23 12:00:00,81.14,81.48,81.07,81.48,261700.0,70.7326,71.029,70.6716,71.029,261700.0
2007-11-23 12:30:00,81.49,81.91,81.4,81.43,248700.0,71.0377,71.4039,70.9593,70.9854,248700.0
2007-11-23 13:00:00,81.43,81.43,81.17,81.17,1600.0,70.9854,70.9854,70.7588,70.7588,1600.0
2007-11-26 09:30:00,81.71,82.0,81.35,81.99,591600.0,71.2295,71.4823,70.9157,71.4736,591600.0
2007-11-26 10:00:00,82.0,82.0,81.32,81.34,734600.0,71.4823,71.4823,70.8896,70.907,734600.0
2007-11-26 10:30:00,81.33,81.47,80.94,80.95,469400.0,70.8983,71.0203,70.5583,70.567,469400.0
2007-11-26 11:00:00,80.95,81.22,80.71,80.83,520400.0,70.567,70.8024,70.3578,70.4624,520400.0
2007-11-26 11:30:00,80.83,81.1,80.78,80.97,412700.0,70.4624,70.6978,70.4188,70.5844,412700.0
2007-11-26 12:00:00,80.98,81.33,80.87,81.31,442200.0,70.5932,70.8983,70.4973,70.8808,442200.0
2007-11-26 12:30:00,81.3,81.46,81.23,81.37,374100.0,70.8721,71.0116,70.8111,70.9331,374100.0
2007-11-26 13:00:00,81.39,81.45,81.09,81.11,414500.0,70.9506,71.0029,70.6891,70.7065,414500.0
2007-11-26 13:30:00,81.1,81.32,80.76,80.86,384100.0,70.6978,70.8896,70.4014,70.4886,384100.0
2007-11-26 14:00:00,80.85,81.01,80.68,80.87,464600.0,70.4798,70.6193,70.3316,70.4973,464600.0
2007-11-26 14:30:00,80.86,80.95,80.43,80.43,440200.0,70.4886,70.567,70.1137,70.1137,440200.0
2007-11-26 15:00:00,80.45,80.45,79.72,79.82,629700.0,70.1311,70.1311,69.4948,69.582,629700.0
2007-11-26 15:30:00,79.85,80.06,79.68,79.68,646600.0,69.6081,69.7912,69.4599,69.4599,646600.0
2007-11-26 16:00:00,79.68,79.68,79.5,79.52,43300.0,69.4599,69.4599,69.303,69.3204,43300.0
2007-11-27 09:30:00,80.18,80.53,79.91,80.28,188300.0,69.8958,70.2009,69.6604,69.9829,188300.0
2007-11-27 10:00:00,80.28,80.28,79.51,79.91,518500.0,69.9829,69.9829,69.3117,69.6604,518500.0
2007-11-27 10:30:00,79.91,80.64,79.9,80.62,260200.0,69.6604,70.2968,69.6517,70.2793,260200.0
2007-11-27 11:00:00,80.62,80.67,80.33,80.49,258400.0,70.2793,70.3229,70.0265,70.166,258400.0
2007-11-27 11:30:00,80.51,80.84,80.4,80.44,273900.0,70.1834,70.4711,70.0876,70.1224,273900.0
2007-11-27 12:00:00,80.43,80.58,80.15,80.27,320800.0,70.1137,70.2445,69.8696,69.9742,320800.0
2007-11-27 12:30:00,80.3,80.77,80.3,80.58,168500.0,70.0004,70.4101,70.0004,70.2445,168500.0
2007-11-27 13:00:00,80.61,80.79,80.49,80.73,201400.0,70.2706,70.4275,70.166,70.3752,201400.0
2007-11-27 13:30:00,80.74,80.76,80.19,80.27,158300.0,70.3839,70.4014,69.9045,69.9742,158300.0
2007-11-27 14:00:00,80.26,80.37,79.99,80.19,266100.0,69.9655,70.0614,69.7301,69.9045,266100.0
2007-11-27 14:30:00,80.19,80.24,79.63,79.98,429500.0,69.9045,69.9481,69.4163,69.7214,429500.0
2007-11-27 15:00:00,79.99,80.26,79.79,79.97,510200.0,69.7301,69.9655,69.5558,69.7127,510200.0
2007-11-27 15:30:00,79.97,80.64,79.95,80.52,577300.0,69.7127,70.2968,69.6953,70.1922,577300.0
2007-11-27 16:00:00,80.54,80.54,80.46,80.46,5100.0,70.2096,70.2096,70.1399,70.1399,5100.0
2007-11-28 09:30:00,81.62,82.24,81.43,82.15,343500.0,71.1511,71.6916,70.9854,71.6131,343500.0
2007-11-28 10:00:00,82.15,82.45,81.93,82.43,234400.0,71.6131,71.8746,71.4213,71.8572,234400.0
2007-11-28 10:30:00,82.42,82.87,82.42,82.8,215200.0,71.8485,72.2407,71.8485,72.1797,215200.0
2007-11-28 11:00:00,82.77,82.87,82.55,82.64,130100.0,72.1536,72.2407,71.9618,72.0402,130100.0
2007-11-28 11:30:00,82.64,82.71,82.46,82.59,143500.0,72.0402,72.1013,71.8833,71.9967,143500.0
2007-11-28 12:00:00,82.6,82.99,82.59,82.88,205700.0,72.0054,72.3454,71.9967,72.2495,205700.0
2007-11-28 12:30:00,82.89,82.95,82.76,82.84,58700.0,72.2582,72.3105,72.1449,72.2146,58700.0
2007-11-28 13:00:00,82.84,83.08,82.71,83.01,91000.0,72.2146,72.4238,72.1013,72.3628,91000.0
2007-11-28 13:30:00,83.05,83.38,83.04,83.26,97600.0,72.3977,72.6853,72.3889,72.5807,97600.0
2007-11-28 14:00:00,83.26,83.47,83.11,83.16,239600.0,72.5807,72.7638,72.45,72.4935,239600.0
2007-11-28 14:30:00,83.17,83.34,82.89,83.03,173400.0,72.5023,72.6505,72.2582,72.3802,173400.0
2007-11-28 15:00:00,83.03,83.57,82.96,83.47,257600.0,72.3802,72.851,72.3192,72.7638,257600.0
2007-11-28 15:30:00,83.49,83.63,83.05,83.42,354800.0,72.7812,72.9033,72.3977,72.7202,354800.0
2007-11-28 16:00:00,83.84,83.84,83.3,83.32,29500.0,73.0863,73.0863,72.6156,72.633,29500.0
2007-11-29 09:30:00,83.13,83.65,83.0,83.27,305500.0,72.4674,72.9207,72.3541,72.5894,305500.0
2007-11-29 10:00:00,83.3,83.43,82.84,83.12,211000.0,72.6156,72.7289,72.2146,72.4587,211000.0
2007-11-29 10:30:00,83.14,83.45,83.01,83.38,209800.0,72.4761,72.7464,72.3628,72.6853,209800.0
2007-11-29 11:00:00,83.37,83.62,83.29,83.56,121500.0,72.6766,72.8945,72.6069,72.8422,121500.0
2007-11-29 11:30:00,83.54,83.81,83.5,83.51,112600.0,72.8248,73.0602,72.7899,72.7987,112600.0
2007-11-29 12:00:00,83.51,83.65,83.17,83.27,53800.0,72.7987,72.9207,72.5023,72.5894,53800.0
2007-11-29 12:30:00,83.3,83.46,83.0,83.04,266100.0,72.6156,72.7551,72.3541,72.3889,266100.0
2007-11-29 13:00:00,83.03,83.22,82.86,83.0,167800.0,72.3802,72.5459,72.232,72.3541,167800.0
2007-11-29 13:30:00,83.01,83.21,82.7,82.89,157100.0,72.3628,72.5371,72.0925,72.2582,157100.0
2007-11-29 14:00:00,82.88,83.26,82.71,83.23,193800.0,72.2495,72.5807,72.1013,72.5546,193800.0
2007-11-29 14:30:00,83.2,83.29,82.96,83.24,73600.0,72.5284,72.6069,72.3192,72.5633,73600.0
2007-11-29 15:00:00,83.26,83.39,83.04,83.29,159300.0,72.5807,72.694,72.3889,72.6069,159300.0
2007-11-29 15:30:00,83.32,83.32,82.97,83.19,478200.0,72.633,72.633,72.3279,72.5197,478200.0
2007-11-29 16:00:00,83.12,83.12,83.03,83.03,2100.0,72.4587,72.4587,72.3802,72.3802,2100.0
2007-11-30 09:30:00,84.15,84.81,84.15,84.38,977200.0,73.3566,73.9319,73.3566,73.5571,977200.0
2007-11-30 10:00:00,84.39,84.53,83.96,84.08,296200.0,73.5658,73.6878,73.1909,73.2955,296200.0
2007-11-30 10:30:00,84.09,84.27,84.01,84.1,171600.0,73.3043,73.4612,73.2345,73.313,171600.0
2007-11-30 11:00:00,84.11,84.15,83.51,83.59,257400.0,73.3217,73.3566,72.7987,72.8684,257400.0
2007-11-30 11:30:00,83.58,83.83,83.49,83.78,190000.0,72.8597,73.0776,72.7812,73.034,190000.0
2007-11-30 12:00:00,83.79,83.83,83.53,83.69,186700.0,73.0427,73.0776,72.8161,72.9556,186700.0
2007-11-30 12:30:00,83.69,83.87,83.58,83.79,106300.0,72.9556,73.1125,72.8597,73.0427,106300.0
2007-11-30 13:00:00,83.82,84.06,83.68,84.05,131700.0,73.0689,73.2781,72.9469,73.2694,131700.0
2007-11-30 13:30:00,84.03,84.11,83.99,84.04,95600.0,73.252,73.3217,73.2171,73.2607,95600.0
2007-11-30 14:00:00,84.04,84.07,83.8,83.89,194800.0,73.2607,73.2868,73.0515,73.1299,194800.0
2007-11-30 14:30:00,83.89,84.03,83.54,83.57,869600.0,73.1299,73.252,72.8248,72.851,869600.0
2007-11-30 15:00:00,83.57,83.59,82.9,83.19,275800.0,72.851,72.8684,72.2669,72.5197,275800.0
2007-11-30 15:30:00,83.2,83.38,83.01,83.1,397300.0,72.5284,72.6853,72.3628,72.4412,397300.0
2007-11-30 16:00:00,83.1,83.46,83.1,83.42,9600.0,72.4412,72.7551,72.4412,72.7202,9600.0
2007-12-03 09:30:00,83.37,83.4,82.71,82.99,369300.0,72.6766,72.7028,72.1013,72.3454,369300.0
2007-12-03 10:00:00,83.01,83.13,82.69,82.9,371900.0,72.3628,72.4674,72.0838,72.2669,371900.0
2007-12-03 10:30:00,82.89,83.34,82.88,83.2,499900.0,72.2582,72.6505,72.2495,72.5284,499900.0
2007-12-03 11:00:00,83.21,83.37,83.05,83.35,201800.0,72.5371,72.6766,72.3977,72.6592,201800.0
2007-12-03 11:30:00,83.37,83.49,83.26,83.34,87700.0,72.6766,72.7812,72.5807,72.6505,87700.0
2007-12-03 12:00:00,83.33,83.52,83.24,83.51,101300.0,72.6417,72.8074,72.5633,72.7987,101300.0
2007-12-03 12:30:00,83.51,83.62,83.4,83.42,153500.0,72.7987,72.8945,72.7028,72.7202,153500.0
2007-12-03 13:00:00,83.43,83.44,83.15,83.2,165000.0,72.7289,72.7376,72.4848,72.5284,165000.0
2007-12-03 13:30:00,83.18,83.19,82.89,82.98,187200.0,72.511,72.5197,72.2582,72.3366,187200.0
2007-12-03 14:00:00,82.96,83.17,82.94,82.94,151500.0,72.3192,72.5023,72.3018,72.3018,151500.0
2007-12-03 14:30:00,82.9,83.14,82.85,83.04,136200.0,72.2669,72.4761,72.2233,72.3889,136200.0
2007-12-03 15:00:00,83.05,83.14,82.75,83.06,196800.0,72.3977,72.4761,72.1361,72.4064,196800.0
2007-12-03 15:30:00,83.08,83.09,82.58,82.69,312600.0,72.4238,72.4325,71.9879,72.0838,312600.0
2007-12-03 16:00:00,82.62,82.69,82.55,82.69,2600.0,72.0228,72.0838,71.9618,72.0838,2600.0
2007-12-04 09:30:00,81.77,81.98,81.34,81.97,262300.0,71.2818,71.4649,70.907,71.4562,262300.0
2007-12-04 10:00:00,81.96,82.21,81.87,82.16,242100.0,71.4475,71.6654,71.369,71.6218,242100.0
2007-12-04 10:30:00,82.16,82.41,82.08,82.11,97800.0,71.6218,71.8397,71.5521,71.5782,97800.0
2007-12-04 11:00:00,82.1,82.26,82.04,82.04,98100.0,71.5695,71.709,71.5172,71.5172,98100.0
2007-12-04 11:30:00,82.0,82.1,81.89,81.97,84100.0,71.4823,71.5695,71.3864,71.4562,84100.0
2007-12-04 12:00:00,81.99,82.29,81.96,82.24,165900.0,71.4736,71.7351,71.4475,71.6916,165900.0
2007-12-04 12:30:00,82.24,82.39,82.14,82.36,67000.0,71.6916,71.8223,71.6044,71.7962,67000.0
2007-12-04 13:00:00,82.35,82.45,82.07,82.07,70100.0,71.7874,71.8746,71.5434,71.5434,70100.0
2007-12-04 13:30:00,82.08,82.24,82.02,82.2,127800.0,71.5521,71.6916,71.4998,71.6567,127800.0
2007-12-04 14:00:00,82.21,82.22,81.87,82.02,306700.0,71.6654,71.6741,71.369,71.4998,306700.0
2007-12-04 14:30:00,82.02,82.22,81.96,82.17,195100.0,71.4998,71.6741,71.4475,71.6305,195100.0
2007-12-04 15:00:00,82.17,82.35,82.06,82.12,367500.0,71.6305,71.7874,71.5346,71.5869,367500.0
2007-12-04 15:30:00,82.12,82.28,81.79,81.83,391200.0,71.5869,71.7264,71.2993,71.3341,391200.0
2007-12-04 16:00:00,81.81,81.81,81.81,81.81,200.0,71.3167,71.3167,71.3167,71.3167,200.0
2007-12-05 09:30:00,83.0,83.29,82.8,82.9,381400.0,72.3541,72.6069,72.1797,72.2669,381400.0
2007-12-05 10:00:00,82.9,83.13,82.79,82.9,435500.0,72.2669,72.4674,72.171,72.2669,435500.0
2007-12-05 10:30:00,82.93,83.21,82.82,83.15,426900.0,72.293,72.5371,72.1972,72.4848,426900.0
2007-12-05 11:00:00,83.13,83.49,83.06,83.49,226300.0,72.4674,72.7812,72.4064,72.7812,226300.0
2007-12-05 11:30:00,83.48,83.57,83.38,83.54,534300.0,72.7725,72.851,72.6853,72.8248,534300.0
2007-12-05 12:00:00,83.55,83.62,83.32,83.45,217300.0,72.8335,72.8945,72.633,72.7464,217300.0
2007-12-05 12:30:00,83.45,83.58,83.14,83.25,328800.0,72.7464,72.8597,72.4761,72.572,328800.0
2007-12-05 13:00:00,83.24,83.28,83.0,83.05,971100.0,72.5633,72.5982,72.3541,72.3977,971100.0
2007-12-05 13:30:00,83.04,83.32,83.04,83.24,297600.0,72.3889,72.633,72.3889,72.5633,297600.0
2007-12-05 14:00:00,83.24,83.31,82.83,82.87,191600.0,72.5633,72.6243,72.2059,72.2407,191600.0
2007-12-05 14:30:00,82.88,82.97,82.47,82.66,262500.0,72.2495,72.3279,71.8921,72.0577,262500.0
2007-12-05 15:00:00,82.65,83.06,82.59,82.95,444600.0,72.049,72.4064,71.9967,72.3105,444600.0
2007-12-05 15:30:00,82.95,83.32,82.88,83.32,397500.0,72.3105,72.633,72.2495,72.633,397500.0
2007-12-05 16:00:00,83.32,83.32,83.32,83.32,100.0,72.633,72.633,72.633,72.633,100.0
2007-12-06 09:30:00,83.22,84.25,82.98,84.11,272600.0,72.5459,73.4437,72.3366,73.3217,272600.0
2007-12-06 10:00:00,84.1,84.3,83.98,84.03,308100.0,73.313,73.4873,73.2084,73.252,308100.0
2007-12-06 10:30:00,84.04,84.4,83.87,84.29,135200.0,73.2607,73.5745,73.1125,73.4786,135200.0
2007-12-06 11:00:00,84.29,84.43,84.08,84.31,177900.0,73.4786,73.6007,73.2955,73.496,177900.0
2007-12-06 11:30:00,84.31,84.4,84.29,84.38,131700.0,73.496,73.5745,73.4786,73.5571,131700.0
2007-12-06 12:00:00,84.39,84.57,84.35,84.57,240500.0,73.5658,73.7227,73.5309,73.7227,240500.0
2007-12-06 12:30:00,84.58,84.67,84.54,84.64,428200.0,73.7314,73.8099,73.6965,73.7837,428200.0
2007-12-06 13:00:00,84.65,84.74,84.59,84.61,236900.0,73.7924,73.8709,73.7401,73.7576,236900.0
2007-12-06 13:30:00,84.63,84.73,84.44,84.54,247800.0,73.775,73.8622,73.6094,73.6965,247800.0
2007-12-06 14:00:00,84.55,85.05,84.54,85.03,536900.0,73.7053,74.1411,73.6965,74.1237,536900.0
2007-12-06 14:30:00,85.03,85.35,85.03,85.21,417300.0,74.1237,74.4026,74.1237,74.2806,417300.0
2007-12-06 15:00:00,85.21,85.37,85.1,85.29,360500.0,74.2806,74.4201,74.1847,74.3503,360500.0
2007-12-06 15:30:00,85.3,85.49,85.14,85.49,458700.0,74.3591,74.5247,74.2196,74.5247,458700.0
2007-12-06 16:00:00,85.49,85.5,85.33,85.33,43500.0,74.5247,74.5334,74.3852,74.3852,43500.0
2007-12-07 09:30:00,85.76,85.78,84.85,85.05,326300.0,74.7601,74.7775,73.9668,74.1411,326300.0
2007-12-07 10:00:00,85.05,85.25,84.91,85.07,421300.0,74.1411,74.3155,74.0191,74.1586,421300.0
2007-12-07 10:30:00,85.09,85.19,84.99,85.18,175700.0,74.176,74.2632,74.0888,74.2545,175700.0
2007-12-07 11:00:00,85.17,85.27,85.09,85.15,72100.0,74.2457,74.3329,74.176,74.2283,72100.0
2007-12-07 11:30:00,85.15,85.57,85.1,85.41,211600.0,74.2283,74.5944,74.1847,74.455,211600.0
2007-12-07 12:00:00,85.43,85.52,85.34,85.35,108800.0,74.4724,74.5508,74.3939,74.4026,108800.0
2007-12-07 12:30:00,85.36,85.39,85.29,85.29,185600.0,74.4114,74.4375,74.3503,74.3503,185600.0
2007-12-07 13:00:00,85.28,85.3,84.91,85.02,168700.0,74.3416,74.3591,74.0191,74.115,168700.0
2007-12-07 13:30:00,85.02,85.2,84.99,85.18,162700.0,74.115,74.2719,74.0888,74.2545,162700.0
2007-12-07 14:00:00,85.17,85.32,85.13,85.28,71500.0,74.2457,74.3765,74.2109,74.3416,71500.0
2007-12-07 14:30:00,85.25,85.48,85.25,85.37,76900.0,74.3155,74.516,74.3155,74.4201,76900.0
2007-12-07 15:00:00,85.38,85.57,85.26,85.4,361800.0,74.4288,74.5944,74.3242,74.4462,361800.0
2007-12-07 15:30:00,85.4,85.42,85.0,85.4,449300.0,74.4462,74.4637,74.0975,74.4462,449300.0
2007-12-07 16:00:00,85.4,85.4,85.1,85.36,6600.0,74.4462,74.4462,74.1847,74.4114,6600.0
2007-12-10 09:30:00,85.59,85.82,85.4,85.71,145600.0,74.6119,74.8124,74.4462,74.7165,145600.0
2007-12-10 10:00:00,85.74,86.07,85.74,85.92,166300.0,74.7426,75.0303,74.7426,74.8995,166300.0
2007-12-10 10:30:00,85.93,86.2,85.93,86.2,196300.0,74.9083,75.1436,74.9083,75.1436,196300.0
2007-12-10 11:00:00,86.19,86.22,85.91,85.96,145200.0,75.1349,75.1611,74.8908,74.9344,145200.0
2007-12-10 11:30:00,85.95,86.06,85.8,85.87,110000.0,74.9257,75.0216,74.7949,74.856,110000.0
2007-12-10 12:00:00,85.87,86.07,85.84,86.05,41100.0,74.856,75.0303,74.8298,75.0129,41100.0
2007-12-10 12:30:00,86.06,86.23,86.04,86.13,61100.0,75.0216,75.1698,75.0041,75.0826,61100.0
2007-12-10 13:00:00,86.12,86.33,86.1,86.1,162800.0,75.0739,75.257,75.0565,75.0565,162800.0
2007-12-10 13:30:00,86.08,86.11,85.72,85.72,73200.0,75.039,75.0652,74.7252,74.7252,73200.0
2007-12-10 14:00:00,85.72,85.78,85.54,85.71,201600.0,74.7252,74.7775,74.5683,74.7165,201600.0
2007-12-10 14:30:00,85.7,85.86,85.46,85.62,177800.0,74.7078,74.8472,74.4985,74.638,177800.0
2007-12-10 15:00:00,85.63,85.85,85.56,85.67,170600.0,74.6467,74.8385,74.5857,74.6816,170600.0
2007-12-10 15:30:00,85.66,85.98,85.61,85.95,287100.0,74.6729,74.9518,74.6293,74.9257,287100.0
2007-12-10 16:00:00,85.98,86.08,85.98,86.06,6200.0,74.9518,75.039,74.9518,75.0216,6200.0
2007-12-11 09:30:00,86.46,86.47,86.11,86.22,261500.0,75.3703,75.379,75.0652,75.1611,261500.0
2007-12-11 10:00:00,86.26,86.37,86.17,86.25,351500.0,75.1959,75.2918,75.1175,75.1872,351500.0
2007-12-11 10:30:00,86.25,86.25,86.02,86.02,264900.0,75.1872,75.1872,74.9867,74.9867,264900.0
2007-12-11 11:00:00,86.04,86.04,85.83,85.99,175400.0,75.0041,75.0041,74.8211,74.9606,175400.0
2007-12-11 11:30:00,86.0,86.04,85.92,85.98,83600.0,74.9693,75.0041,74.8995,74.9518,83600.0
2007-12-11 12:00:00,85.99,86.05,85.93,86.01,108500.0,74.9606,75.0129,74.9083,74.978,108500.0
2007-12-11 12:30:00,86.01,86.14,86.01,86.12,111000.0,74.978,75.0913,74.978,75.0739,111000.0
2007-12-11 13:00:00,86.13,86.31,86.07,86.27,353900.0,75.0826,75.2395,75.0303,75.2046,353900.0
2007-12-11 13:30:00,86.29,86.46,86.22,86.39,342000.0,75.2221,75.3703,75.1611,75.3093,342000.0
2007-12-11 14:00:00,86.4,86.61,84.63,85.0,568400.0,75.318,75.501,73.775,74.0975,568400.0
2007-12-11 14:30:00,84.95,85.03,84.22,84.5,520700.0,74.054,74.1237,73.4176,73.6617,520700.0
2007-12-11 15:00:00,84.52,84.52,83.77,84.01,849600.0,73.6791,73.6791,73.0253,73.2345,849600.0
2007-12-11 15:30:00,83.99,84.12,83.22,83.22,925900.0,73.2171,73.3304,72.5459,72.5459,925900.0
2007-12-11 16:00:00,83.27,83.27,83.19,83.19,27200.0,72.5894,72.5894,72.5197,72.5197,27200.0
2007-12-12 09:30:00,85.76,85.79,84.75,85.15,685600.0,74.7601,74.7862,73.8796,74.2283,685600.0
2007-12-12 10:00:00,85.12,85.15,84.74,85.13,244000.0,74.2022,74.2283,73.8709,74.2109,244000.0
2007-12-12 10:30:00,85.13,85.18,84.67,84.68,165000.0,74.2109,74.2545,73.8099,73.8186,165000.0
2007-12-12 11:00:00,84.67,85.04,84.67,84.78,122800.0,73.8099,74.1324,73.8099,73.9058,122800.0
2007-12-12 11:30:00,84.8,85.03,84.67,84.74,162100.0,73.9232,74.1237,73.8099,73.8709,162100.0
2007-12-12 12:00:00,84.75,84.79,84.56,84.62,173300.0,73.8796,73.9145,73.714,73.7663,173300.0
2007-12-12 12:30:00,84.61,84.61,83.84,84.04,154400.0,73.7576,73.7576,73.0863,73.2607,154400.0
2007-12-12 13:00:00,84.03,84.34,83.89,84.24,131800.0,73.252,73.5222,73.1299,73.435,131800.0
2007-12-12 13:30:00,84.2,84.52,84.15,84.44,163400.0,73.4002,73.6791,73.3566,73.6094,163400.0
2007-12-12 14:00:00,84.45,84.6,84.22,84.22,374600.0,73.6181,73.7488,73.4176,73.4176,374600.0
2007-12-12 14:30:00,84.22,84.28,83.98,83.99,196200.0,73.4176,73.4699,73.2084,73.2171,196200.0
2007-12-12 15:00:00,83.98,83.98,83.05,83.39,568100.0,73.2084,73.2084,72.3977,72.694,568100.0
2007-12-12 15:30:00,83.4,84.06,83.03,84.06,519600.0,72.7028,73.2781,72.3802,73.2781,519600.0
2007-12-12 16:00:00,83.92,84.14,83.92,84.0,8200.0,73.1561,73.3478,73.1561,73.2258,8200.0
2007-12-13 09:30:00,83.03,83.58,82.74,82.99,290900.0,72.3802,72.8597,72.1274,72.3454,290900.0
2007-12-13 10:00:00,82.99,83.33,82.78,83.05,370800.0,72.3454,72.6417,72.1623,72.3977,370800.0
2007-12-13 10:30:00,83.04,83.21,82.77,82.85,370500.0,72.3889,72.5371,72.1536,72.2233,370500.0
2007-12-13 11:00:00,82.86,83.02,82.64,82.74,268200.0,72.232,72.3715,72.0402,72.1274,268200.0
2007-12-13 11:30:00,82.73,82.9,82.58,82.81,193600.0,72.1187,72.2669,71.9879,72.1884,193600.0
2007-12-13 12:00:00,82.83,82.95,82.64,82.75,218200.0,72.2059,72.3105,72.0402,72.1361,218200.0
2007-12-13 12:30:00,82.73,82.82,82.57,82.7,179200.0,72.1187,72.1972,71.9792,72.0925,179200.0
2007-12-13 13:00:00,82.72,83.07,82.69,83.05,233400.0,72.11,72.4151,72.0838,72.3977,233400.0
2007-12-13 13:30:00,83.05,83.05,82.72,83.0,429600.0,72.3977,72.3977,72.11,72.3541,429600.0
2007-12-13 14:00:00,82.99,83.71,82.83,83.52,549300.0,72.3454,72.973,72.2059,72.8074,549300.0
2007-12-13 14:30:00,83.54,83.57,83.18,83.35,330400.0,72.8248,72.851,72.511,72.6592,330400.0
2007-12-13 15:00:00,83.3,83.6,83.1,83.59,396500.0,72.6156,72.8771,72.4412,72.8684,396500.0
2007-12-13 15:30:00,83.57,83.93,83.42,83.79,561300.0,72.851,73.1648,72.7202,73.0427,561300.0
2007-12-13 16:00:00,83.81,83.81,83.58,83.63,9100.0,73.0602,73.0602,72.8597,72.9033,9100.0
2007-12-14 09:30:00,82.52,83.11,82.52,82.87,250700.0,71.9356,72.45,71.9356,72.2407,250700.0
2007-12-14 10:00:00,82.87,83.29,82.85,83.27,109100.0,72.2407,72.6069,72.2233,72.5894,109100.0
2007-12-14 10:30:00,83.25,83.86,82.85,83.86,183800.0,72.572,73.1038,72.2233,73.1038,183800.0
2007-12-14 11:00:00,83.92,84.04,83.64,83.64,121900.0,73.1561,73.2607,72.912,72.912,121900.0
2007-12-14 11:30:00,83.62,83.72,83.32,83.32,362200.0,72.8945,72.9817,72.633,72.633,362200.0
2007-12-14 12:00:00,83.32,83.45,83.07,83.11,313200.0,72.633,72.7464,72.4151,72.45,313200.0
2007-12-14 12:30:00,83.13,83.31,82.94,83.26,499100.0,72.4674,72.6243,72.3018,72.5807,499100.0
2007-12-14 13:00:00,83.25,83.34,83.1,83.2,171600.0,72.572,72.6505,72.4412,72.5284,171600.0
2007-12-14 13:30:00,83.21,83.23,83.0,83.09,517200.0,72.5371,72.5546,72.3541,72.4325,517200.0
2007-12-14 14:00:00,83.07,83.07,82.76,82.93,148000.0,72.4151,72.4151,72.1449,72.293,148000.0
2007-12-14 14:30:00,82.92,83.08,82.45,82.49,217700.0,72.2843,72.4238,71.8746,71.9095,217700.0
2007-12-14 15:00:00,82.51,82.71,82.24,82.38,411200.0,71.9269,72.1013,71.6916,71.8136,411200.0
2007-12-14 15:30:00,82.38,82.88,82.35,82.37,454200.0,71.8136,72.2495,71.7874,71.8049,454200.0
2007-12-14 16:00:00,82.37,83.05,82.22,82.25,40000.0,71.8049,72.3977,71.6741,71.7003,40000.0
2007-12-17 09:30:00,82.06,82.06,81.42,81.51,139500.0,71.5346,71.5346,70.9767,71.0552,139500.0
2007-12-17 10:00:00,81.51,81.76,81.4,81.57,251800.0,71.0552,71.2731,70.9593,71.1075,251800.0
2007-12-17 10:30:00,81.56,81.78,81.38,81.59,416900.0,71.0988,71.2906,70.9419,71.1249,416900.0
2007-12-17 11:00:00,81.6,81.72,81.43,81.46,206100.0,71.1336,71.2382,70.9854,71.0116,206100.0
2007-12-17 11:30:00,81.48,81.63,81.25,81.5,296500.0,71.029,71.1598,70.8285,71.0465,296500.0
2007-12-17 12:00:00,81.49,81.59,81.44,81.53,243000.0,71.0377,71.1249,70.9942,71.0726,243000.0
2007-12-17 12:30:00,81.55,81.89,81.44,81.89,260900.0,71.0901,71.3864,70.9942,71.3864,260900.0
2007-12-17 13:00:00,81.87,81.87,81.3,81.38,442900.0,71.369,71.369,70.8721,70.9419,442900.0
2007-12-17 13:30:00,81.4,81.53,81.0,81.0,257600.0,70.9593,71.0726,70.6106,70.6106,257600.0
2007-12-17 14:00:00,80.98,81.26,80.98,81.2,281000.0,70.5932,70.8373,70.5932,70.7849,281000.0
2007-12-17 14:30:00,81.22,81.42,80.88,80.96,288700.0,70.8024,70.9767,70.506,70.5757,288700.0
2007-12-17 15:00:00,80.97,81.03,80.66,80.74,495700.0,70.5844,70.6368,70.3142,70.3839,495700.0
2007-12-17 15:30:00,80.73,81.15,80.41,80.41,303100.0,70.3752,70.7414,70.0963,70.0963,303100.0
2007-12-17 16:00:00,80.42,80.45,80.42,80.45,400.0,70.105,70.1311,70.105,70.1311,400.0
2007-12-18 09:30:00,81.65,81.65,81.01,81.29,204500.0,71.1772,71.1772,70.6193,70.8634,204500.0
2007-12-18 10:00:00,81.31,81.32,80.73,81.01,267500.0,70.8808,70.8896,70.3752,70.6193,267500.0
2007-12-18 10:30:00,81.01,81.07,80.68,81.05,156500.0,70.6193,70.6716,70.3316,70.6542,156500.0
2007-12-18 11:00:00,81.05,81.08,80.72,80.72,150700.0,70.6542,70.6803,70.3665,70.3665,150700.0
2007-12-18 11:30:00,80.7,80.76,80.16,80.22,190800.0,70.3491,70.4014,69.8783,69.9306,190800.0
2007-12-18 12:00:00,80.24,80.39,79.96,80.18,366500.0,69.9481,70.0788,69.704,69.8958,366500.0
2007-12-18 12:30:00,80.15,80.39,80.06,80.34,484600.0,69.8696,70.0788,69.7912,70.0353,484600.0
2007-12-18 13:00:00,80.29,80.95,80.16,80.78,266300.0,69.9917,70.567,69.8783,70.4188,266300.0
2007-12-18 13:30:00,80.79,81.3,80.7,81.04,321500.0,70.4275,70.8721,70.3491,70.6455,321500.0
2007-12-18 14:00:00,81.05,81.67,81.04,81.62,550700.0,70.6542,71.1947,70.6455,71.1511,550700.0
2007-12-18 14:30:00,81.63,81.9,81.43,81.51,410700.0,71.1598,71.3952,70.9854,71.0552,410700.0
2007-12-18 15:00:00,81.51,81.96,81.46,81.82,304900.0,71.0552,71.4475,71.0116,71.3254,304900.0
2007-12-18 15:30:00,81.82,82.08,81.66,82.08,733500.0,71.3254,71.5521,71.1859,71.5521,733500.0
2007-12-18 16:00:00,82.06,82.06,81.94,81.94,10300.0,71.5346,71.5346,71.43,71.43,10300.0
2007-12-19 09:30:00,81.69,82.25,81.69,82.17,347200.0,71.2121,71.7003,71.2121,71.6305,347200.0
2007-12-19 10:00:00,82.17,82.4,82.02,82.22,202200.0,71.6305,71.831,71.4998,71.6741,202200.0
2007-12-19 10:30:00,82.24,82.43,82.15,82.26,91800.0,71.6916,71.8572,71.6131,71.709,91800.0
2007-12-19 11:00:00,82.24,82.29,82.0,82.0,168600.0,71.6916,71.7351,71.4823,71.4823,168600.0
2007-12-19 11:30:00,81.93,82.1,81.71,81.81,137100.0,71.4213,71.5695,71.2295,71.3167,137100.0
2007-12-19 12:00:00,81.81,82.13,81.78,82.12,147800.0,71.3167,71.5957,71.2906,71.5869,147800.0
2007-12-19 12:30:00,82.1,82.1,81.83,82.0,167100.0,71.5695,71.5695,71.3341,71.4823,167100.0
2007-12-19 13:00:00,81.97,81.97,81.71,81.83,166200.0,71.4562,71.4562,71.2295,71.3341,166200.0
2007-12-19 13:30:00,81.79,81.9,81.57,81.71,161400.0,71.2993,71.3952,71.1075,71.2295,161400.0
2007-12-19 14:00:00,81.7,82.32,81.67,82.2,314100.0,71.2208,71.7613,71.1947,71.6567,314100.0
2007-12-19 14:30:00,82.19,82.54,82.11,82.34,205600.0,71.648,71.9531,71.5782,71.7787,205600.0
2007-12-19 15:00:00,82.34,82.54,82.23,82.4,245700.0,71.7787,71.9531,71.6828,71.831,245700.0
2007-12-19 15:30:00,82.4,82.58,82.24,82.39,315000.0,71.831,71.9879,71.6916,71.8223,315000.0
2007-12-19 16:00:00,82.35,82.5,82.32,82.5,5500.0,71.7874,71.9182,71.7613,71.9182,5500.0
2007-12-20 09:30:00,83.15,83.2,82.68,82.7,408000.0,72.4848,72.5284,72.0751,72.0925,408000.0
2007-12-20 10:00:00,82.7,82.83,82.32,82.54,260000.0,72.0925,72.2059,71.7613,71.9531,260000.0
2007-12-20 10:30:00,82.52,82.72,82.37,82.54,228100.0,71.9356,72.11,71.8049,71.9531,228100.0
2007-12-20 11:00:00,82.52,82.52,82.04,82.24,160600.0,71.9356,71.9356,71.5172,71.6916,160600.0
2007-12-20 11:30:00,82.27,82.29,81.97,82.02,110200.0,71.7177,71.7351,71.4562,71.4998,110200.0
2007-12-20 12:00:00,81.98,82.19,81.84,82.16,782800.0,71.4649,71.648,71.3429,71.6218,782800.0
2007-12-20 12:30:00,82.16,82.16,81.92,82.07,307100.0,71.6218,71.6218,71.4126,71.5434,307100.0
2007-12-20 13:00:00,82.06,82.43,81.97,82.27,301200.0,71.5346,71.8572,71.4562,71.7177,301200.0
2007-12-20 13:30:00,82.26,82.56,82.16,82.55,321900.0,71.709,71.9705,71.6218,71.9618,321900.0
2007-12-20 14:00:00,82.56,82.9,82.39,82.9,256600.0,71.9705,72.2669,71.8223,72.2669,256600.0
2007-12-20 14:30:00,82.89,83.33,82.87,83.03,208000.0,72.2582,72.6417,72.2407,72.3802,208000.0
2007-12-20 15:00:00,83.03,83.18,82.82,82.88,413300.0,72.3802,72.511,72.1972,72.2495,413300.0
2007-12-20 15:30:00,82.91,83.81,82.84,83.63,369900.0,72.2756,73.0602,72.2146,72.9033,369900.0
2007-12-20 16:00:00,83.64,84.12,83.64,83.91,2000.0,72.912,73.3304,72.912,73.1474,2000.0
2007-12-21 09:30:00,84.93,85.35,84.7,84.98,684700.0,74.0365,74.4026,73.836,74.0801,684700.0
2007-12-21 10:00:00,84.99,85.31,84.91,85.19,282000.0,74.0888,74.3678,74.0191,74.2632,282000.0
2007-12-21 10:30:00,85.2,85.24,84.99,85.13,208100.0,74.2719,74.3068,74.0888,74.2109,208100.0
2007-12-21 11:00:00,85.12,85.33,85.12,85.14,164700.0,74.2022,74.3852,74.2022,74.2196,164700.0
2007-12-21 11:30:00,85.14,85.16,84.96,85.01,114700.0,74.2196,74.237,74.0627,74.1063,114700.0
2007-12-21 12:00:00,85.04,85.16,85.0,85.15,120800.0,74.1324,74.237,74.0975,74.2283,120800.0
2007-12-21 12:30:00,85.15,85.15,84.98,85.0,82000.0,74.2283,74.2283,74.0801,74.0975,82000.0
2007-12-21 13:00:00,85.0,85.16,84.95,85.03,101200.0,74.0975,74.237,74.054,74.1237,101200.0
2007-12-21 13:30:00,85.03,85.25,84.98,85.25,67400.0,74.1237,74.3155,74.0801,74.3155,67400.0
2007-12-21 14:00:00,85.25,85.37,85.18,85.31,223500.0,74.3155,74.4201,74.2545,74.3678,223500.0
2007-12-21 14:30:00,85.33,85.54,85.29,85.49,399400.0,74.3852,74.5683,74.3503,74.5247,399400.0
2007-12-21 15:00:00,85.49,85.56,85.31,85.41,338400.0,74.5247,74.5857,74.3678,74.455,338400.0
2007-12-21 15:30:00,85.41,85.73,85.25,85.65,243400.0,74.455,74.7339,74.3155,74.6642,243400.0
2007-12-21 16:00:00,85.45,85.71,85.4,85.55,26500.0,74.4898,74.7165,74.4462,74.577,26500.0
2007-12-24 09:30:00,86.15,86.45,85.79,86.24,147600.0,75.1,75.3616,74.7862,75.1785,147600.0
2007-12-24 10:00:00,86.23,86.35,86.16,86.28,56200.0,75.1698,75.2744,75.1088,75.2134,56200.0
2007-12-24 10:30:00,86.26,86.29,86.1,86.22,144400.0,75.1959,75.2221,75.0565,75.1611,144400.0
2007-12-24 11:00:00,86.22,86.38,86.13,86.34,89200.0,75.1611,75.3005,75.0826,75.2657,89200.0
2007-12-24 11:30:00,86.34,86.39,86.3,86.34,98300.0,75.2657,75.3093,75.2308,75.2657,98300.0
2007-12-24 12:00:00,86.34,86.4,86.33,86.39,58000.0,75.2657,75.318,75.257,75.3093,58000.0
2007-12-24 12:30:00,86.39,86.66,86.22,86.38,223900.0,75.3093,75.5446,75.1611,75.3005,223900.0
2007-12-24 13:00:00,86.4,86.57,86.15,86.21,15900.0,75.318,75.4662,75.1,75.1523,15900.0
2007-12-24 13:30:00,86.21,86.21,86.21,86.21,0.0,75.1523,75.1523,75.1523,75.1523,0.0
2007-12-24 14:00:00,86.21,86.21,86.21,86.21,0.0,75.1523,75.1523,75.1523,75.1523,0.0
2007-12-24 14:30:00,86.21,86.21,86.21,86.21,0.0,75.1523,75.1523,75.1523,75.1523,0.0
2007-12-24 15:00:00,86.21,86.21,86.21,86.21,0.0,75.1523,75.1523,75.1523,75.1523,0.0
2007-12-24 15:30:00,86.21,86.21,86.21,86.21,0.0,75.1523,75.1523,75.1523,75.1523,0.0
2007-12-26 09:30:00,86.1,86.2,85.94,86.03,370700.0,75.0565,75.1436,74.917,74.9954,370700.0
2007-12-26 10:00:00,86.03,86.33,86.02,86.31,269400.0,74.9954,75.257,74.9867,75.2395,269400.0
2007-12-26 10:30:00,86.3,86.3,86.08,86.13,157300.0,75.2308,75.2308,75.039,75.0826,157300.0
2007-12-26 11:00:00,86.13,86.19,86.03,86.05,179200.0,75.0826,75.1349,74.9954,75.0129,179200.0
2007-12-26 11:30:00,86.05,86.14,86.03,86.05,147000.0,75.0129,75.0913,74.9954,75.0129,147000.0
2007-12-26 12:00:00,86.05,86.18,86.04,86.16,116600.0,75.0129,75.1262,75.0041,75.1088,116600.0
2007-12-26 12:30:00,86.13,86.5,86.13,86.47,210700.0,75.0826,75.4051,75.0826,75.379,210700.0
2007-12-26 13:00:00,86.47,86.78,86.43,86.68,178300.0,75.379,75.6492,75.3441,75.5621,178300.0
2007-12-26 13:30:00,86.71,87.09,86.63,87.03,258000.0,75.5882,75.9195,75.5185,75.8672,258000.0
2007-12-26 14:00:00,87.06,87.12,86.85,87.11,240800.0,75.8933,75.9456,75.7103,75.9369,240800.0
2007-12-26 14:30:00,87.11,87.18,87.03,87.06,152000.0,75.9369,75.9979,75.8672,75.8933,152000.0
2007-12-26 15:00:00,87.07,87.12,86.83,86.86,185200.0,75.902,75.9456,75.6928,75.719,185200.0
2007-12-26 15:30:00,86.86,87.1,86.67,86.72,411000.0,75.719,75.9282,75.5533,75.5969,411000.0
2007-12-26 16:00:00,86.72,86.9,86.68,86.8,18800.0,75.5969,75.7538,75.5621,75.6667,18800.0
2007-12-27 09:30:00,86.23,86.61,86.07,86.07,217600.0,75.2652,75.5969,75.1256,75.1256,217600.0
2007-12-27 10:00:00,86.09,86.36,86.08,86.24,161500.0,75.143,75.3787,75.1343,75.274,161500.0
2007-12-27 10:30:00,86.25,86.27,85.73,85.73,350700.0,75.2827,75.3002,74.8288,74.8288,350700.0
2007-12-27 11:00:00,85.73,85.81,85.39,85.62,290100.0,74.8288,74.8987,74.5321,74.7328,290100.0
2007-12-27 11:30:00,85.62,85.64,85.36,85.57,72000.0,74.7328,74.7503,74.5059,74.6892,72000.0
2007-12-27 12:00:00,85.53,85.56,85.19,85.19,159200.0,74.6543,74.6804,74.3575,74.3575,159200.0
2007-12-27 12:30:00,85.21,85.23,84.97,85.15,66300.0,74.3749,74.3924,74.1655,74.3226,66300.0
2007-12-27 13:00:00,85.14,85.37,85.05,85.37,127300.0,74.3138,74.5146,74.2353,74.5146,127300.0
2007-12-27 13:30:00,85.37,85.39,85.17,85.3,289400.0,74.5146,74.5321,74.34,74.4535,289400.0
2007-12-27 14:00:00,85.3,85.6,85.29,85.55,565700.0,74.4535,74.7154,74.4448,74.6717,565700.0
2007-12-27 14:30:00,85.54,85.54,85.2,85.25,237200.0,74.663,74.663,74.3662,74.4099,237200.0
2007-12-27 15:00:00,85.23,85.41,84.98,85.0,479400.0,74.3924,74.5495,74.1742,74.1917,479400.0
2007-12-27 15:30:00,84.98,84.98,84.37,84.47,632700.0,74.1742,74.1742,73.6418,73.729,632700.0
2007-12-27 16:00:00,84.47,84.61,84.47,84.61,200.0,73.729,73.8512,73.729,73.8512,200.0
2007-12-28 09:30:00,85.63,85.69,85.18,85.28,254500.0,74.7415,74.7939,74.3488,74.436,254500.0
2007-12-28 10:00:00,85.26,85.27,84.71,85.11,221900.0,74.4186,74.4273,73.9385,74.2877,221900.0
2007-12-28 10:30:00,85.11,85.17,85.01,85.01,44700.0,74.2877,74.34,74.2004,74.2004,44700.0
2007-12-28 11:00:00,85.01,85.1,84.85,85.01,101000.0,74.2004,74.2789,74.0607,74.2004,101000.0
2007-12-28 11:30:00,85.03,85.07,84.81,84.86,160500.0,74.2178,74.2527,74.0258,74.0695,160500.0
2007-12-28 12:00:00,84.87,84.99,84.61,84.66,280000.0,74.0782,74.1829,73.8512,73.8949,280000.0
2007-12-28 12:30:00,84.65,84.73,84.33,84.34,130200.0,73.8862,73.956,73.6068,73.6156,130200.0
2007-12-28 13:00:00,84.34,84.66,84.25,84.54,147600.0,73.6156,73.8949,73.537,73.7901,147600.0
2007-12-28 13:30:00,84.53,84.7,84.33,84.69,119500.0,73.7814,73.9298,73.6068,73.9211,119500.0
2007-12-28 14:00:00,84.69,84.77,84.5,84.53,99200.0,73.9211,73.9909,73.7552,73.7814,99200.0
2007-12-28 14:30:00,84.54,84.9,84.54,84.56,109600.0,73.7901,74.1044,73.7901,73.8076,109600.0
2007-12-28 15:00:00,84.58,84.83,84.47,84.65,237300.0,73.8251,74.0433,73.729,73.8862,237300.0
2007-12-28 15:30:00,84.65,84.73,84.34,84.54,464600.0,73.8862,73.956,73.6156,73.7901,464600.0
2007-12-28 16:00:00,84.48,84.51,84.3,84.41,12000.0,73.7378,73.764,73.5807,73.6767,12000.0
2007-12-31 09:30:00,83.91,84.09,83.78,83.8,184600.0,73.2403,73.3974,73.1268,73.1442,184600.0
2007-12-31 10:00:00,83.81,83.96,83.71,83.73,133600.0,73.153,73.2839,73.0657,73.0831,133600.0
2007-12-31 10:30:00,83.72,83.76,83.33,83.37,116700.0,73.0744,73.1093,72.734,72.7689,116700.0
2007-12-31 11:00:00,83.37,83.41,83.18,83.31,565900.0,72.7689,72.8038,72.6031,72.7165,565900.0
2007-12-31 11:30:00,83.3,83.51,83.3,83.44,397400.0,72.7078,72.8911,72.7078,72.83,397400.0
2007-12-31 12:00:00,83.45,83.53,83.36,83.49,535800.0,72.8387,72.9086,72.7602,72.8737,535800.0
2007-12-31 12:30:00,83.49,83.5,83.36,83.43,179200.0,72.8737,72.8824,72.7602,72.8213,179200.0
2007-12-31 13:00:00,83.43,83.72,83.38,83.6,128000.0,72.8213,73.0744,72.7776,72.9697,128000.0
2007-12-31 13:30:00,83.61,83.76,83.57,83.72,78100.0,72.9784,73.1093,72.9435,73.0744,78100.0
2007-12-31 14:00:00,83.67,83.88,83.63,83.63,162000.0,73.0308,73.2141,72.9959,72.9959,162000.0
2007-12-31 14:30:00,83.64,83.98,83.6,83.97,185900.0,73.0046,73.3014,72.9697,73.2926,185900.0
2007-12-31 15:00:00,83.96,84.23,83.82,84.14,364000.0,73.2839,73.5196,73.1617,73.441,364000.0
2007-12-31 15:30:00,84.15,84.16,83.62,83.76,463500.0,73.4497,73.4585,72.9871,73.1093,463500.0
2007-12-31 16:00:00,83.74,83.82,83.68,83.74,24900.0,73.0919,73.1617,73.0395,73.0919,24900.0
2008-01-02 09:30:00,83.75,84.05,83.42,83.94,284800.0,73.1006,73.3624,72.8126,73.2664,284800.0
2008-01-02 10:00:00,83.95,83.95,82.83,83.02,605300.0,73.2752,73.2752,72.2976,72.4634,605300.0
2008-01-02 10:30:00,83.01,83.1,82.73,82.76,268100.0,72.4547,72.5332,72.2103,72.2365,268100.0
2008-01-02 11:00:00,82.76,82.93,82.33,82.43,229900.0,72.2365,72.3849,71.8612,71.9484,229900.0
2008-01-02 11:30:00,82.42,82.5,82.1,82.5,201000.0,71.9397,72.0095,71.6604,72.0095,201000.0
2008-01-02 12:00:00,82.48,82.48,81.98,82.03,234500.0,71.9921,71.9921,71.5557,71.5993,234500.0
2008-01-02 12:30:00,82.03,82.33,82.02,82.24,1076500.0,71.5993,71.8612,71.5906,71.7826,1076500.0
2008-01-02 13:00:00,82.24,82.31,82.03,82.24,178800.0,71.7826,71.8437,71.5993,71.7826,178800.0
2008-01-02 13:30:00,82.21,82.63,82.18,82.59,228100.0,71.7564,72.123,71.7302,72.0881,228100.0
2008-01-02 14:00:00,82.58,83.29,82.46,82.86,564200.0,72.0794,72.6991,71.9746,72.3238,564200.0
2008-01-02 14:30:00,82.85,82.93,82.26,82.32,459000.0,72.315,72.3849,71.8001,71.8524,459000.0
2008-01-02 15:00:00,82.28,82.34,81.94,82.12,330400.0,71.8175,71.8699,71.5208,71.6779,330400.0
2008-01-02 15:30:00,82.11,82.55,82.07,82.32,475000.0,71.6691,72.0532,71.6342,71.8524,475000.0
2008-01-02 16:00:00,82.33,82.5,82.1,82.5,43200.0,71.8612,72.0095,71.6604,72.0095,43200.0
2008-01-03 09:30:00,82.4,82.88,82.36,82.55,497500.0,71.9223,72.3412,71.8873,72.0532,497500.0
2008-01-03 10:00:00,82.57,83.03,82.44,82.59,487200.0,72.0706,72.4722,71.9572,72.0881,487200.0
2008-01-03 10:30:00,82.6,82.72,82.3,82.46,567800.0,72.0968,72.2016,71.835,71.9746,567800.0
2008-01-03 11:00:00,82.46,82.77,82.45,82.54,433000.0,71.9746,72.2452,71.9659,72.0445,433000.0
2008-01-03 11:30:00,82.51,82.75,82.49,82.63,160900.0,72.0183,72.2278,72.0008,72.123,160900.0
2008-01-03 12:00:00,82.62,82.89,82.56,82.88,150500.0,72.1143,72.35,72.0619,72.3412,150500.0
2008-01-03 12:30:00,82.87,82.93,82.46,82.63,553800.0,72.3325,72.3849,71.9746,72.123,553800.0
2008-01-03 13:00:00,82.62,82.62,82.13,82.3,221500.0,72.1143,72.1143,71.6866,71.835,221500.0
2008-01-03 13:30:00,82.3,82.42,82.03,82.11,189800.0,71.835,71.9397,71.5993,71.6691,189800.0
2008-01-03 14:00:00,82.12,82.28,81.94,82.2,328300.0,71.6779,71.8175,71.5208,71.7477,328300.0
2008-01-03 14:30:00,82.21,82.29,82.08,82.14,203900.0,71.7564,71.8262,71.6429,71.6953,203900.0
2008-01-03 15:00:00,82.14,82.23,81.53,81.59,347800.0,71.6953,71.7739,71.1629,71.2153,347800.0
2008-01-03 15:30:00,81.58,81.84,81.52,81.61,431400.0,71.2065,71.4335,71.1542,71.2327,431400.0
2008-01-03 16:00:00,81.58,81.64,81.58,81.64,126200.0,71.2065,71.2589,71.2065,71.2589,126200.0
2008-01-04 09:30:00,80.73,80.73,79.66,80.42,1292100.0,70.4646,70.4646,69.5307,70.194,1292100.0
2008-01-04 10:00:00,80.43,80.63,79.89,79.95,393100.0,70.2028,70.3773,69.7314,69.7838,393100.0
2008-01-04 10:30:00,79.97,80.13,79.46,79.48,445200.0,69.8013,69.9409,69.3561,69.3736,445200.0
2008-01-04 11:00:00,79.48,79.94,79.25,79.81,427600.0,69.3736,69.7751,69.1728,69.6616,427600.0
2008-01-04 11:30:00,79.85,79.91,79.67,79.82,81500.0,69.6965,69.7489,69.5394,69.6703,81500.0
2008-01-04 12:00:00,79.84,80.17,79.75,79.86,113900.0,69.6878,69.9758,69.6092,69.7052,113900.0
2008-01-04 12:30:00,79.81,79.97,79.68,79.81,55200.0,69.6616,69.8013,69.5481,69.6616,55200.0
2008-01-04 13:00:00,79.74,79.85,79.54,79.68,85300.0,69.6005,69.6965,69.4259,69.5481,85300.0
2008-01-04 13:30:00,79.63,79.84,79.33,79.73,247700.0,69.5045,69.6878,69.2426,69.5918,247700.0
2008-01-04 14:00:00,79.71,79.74,79.21,79.22,201100.0,69.5743,69.6005,69.1379,69.1466,201100.0
2008-01-04 14:30:00,79.21,79.28,78.78,79.18,253900.0,69.1379,69.199,68.7626,69.1117,253900.0
2008-01-04 15:00:00,79.18,79.66,79.08,79.56,465600.0,69.1117,69.5307,69.0244,69.4434,465600.0
2008-01-04 15:30:00,79.57,79.65,78.96,79.18,771200.0,69.4521,69.5219,68.9197,69.1117,771200.0
2008-01-04 16:00:00,79.17,79.17,79.17,79.17,100.0,69.103,69.103,69.103,69.103,100.0
2008-01-07 09:30:00,79.35,79.8,79.1,79.49,331000.0,69.2601,69.6529,69.0419,69.3823,331000.0
2008-01-07 10:00:00,79.49,79.51,78.15,78.22,544500.0,69.3823,69.3997,68.2127,68.2738,544500.0
2008-01-07 10:30:00,78.25,78.54,78.01,78.39,555100.0,68.3,68.5531,68.0905,68.4222,555100.0
2008-01-07 11:00:00,78.39,78.99,78.39,78.98,465500.0,68.4222,68.9459,68.4222,68.9371,465500.0
2008-01-07 11:30:00,78.94,79.65,78.94,79.35,415100.0,68.9022,69.5219,68.9022,69.2601,415100.0
2008-01-07 12:00:00,79.29,79.45,78.77,79.33,375100.0,69.2077,69.3474,68.7538,69.2426,375100.0
2008-01-07 12:30:00,79.32,79.78,79.31,79.57,249100.0,69.2339,69.6354,69.2252,69.4521,249100.0
2008-01-07 13:00:00,79.56,79.75,79.32,79.64,199300.0,69.4434,69.6092,69.2339,69.5132,199300.0
2008-01-07 13:30:00,79.61,79.7,79.02,79.26,158100.0,69.487,69.5656,68.972,69.1815,158100.0
2008-01-07 14:00:00,79.27,79.37,78.59,78.67,517200.0,69.1903,69.2775,68.5967,68.6666,517200.0
2008-01-07 14:30:00,78.69,79.12,78.42,78.69,454200.0,68.684,69.0593,68.4483,68.684,454200.0
2008-01-07 15:00:00,78.72,78.9,78.41,78.51,479000.0,68.7102,68.8673,68.4396,68.5269,479000.0
2008-01-07 15:30:00,78.51,79.23,78.21,79.06,955400.0,68.5269,69.1553,68.265,69.007,955400.0
2008-01-07 16:00:00,79.06,79.15,78.95,79.15,44700.0,69.007,69.0855,68.911,69.0855,44700.0
2008-01-08 09:30:00,79.42,79.98,79.14,79.66,400700.0,69.3212,69.81,69.0768,69.5307,400700.0
2008-01-08 10:00:00,79.66,80.27,79.51,79.87,548300.0,69.5307,70.0631,69.3997,69.714,548300.0
2008-01-08 10:30:00,79.89,79.9,79.53,79.64,180000.0,69.7314,69.7402,69.4172,69.5132,180000.0
2008-01-08 11:00:00,79.62,79.72,78.94,79.05,209100.0,69.4958,69.583,68.9022,68.9982,209100.0
2008-01-08 11:30:00,79.05,79.05,78.29,78.47,432200.0,68.9982,68.9982,68.3349,68.492,432200.0
2008-01-08 12:00:00,78.47,78.78,78.25,78.75,269000.0,68.492,68.7626,68.3,68.7364,269000.0
2008-01-08 12:30:00,78.75,78.92,78.55,78.73,244000.0,68.7364,68.8848,68.5618,68.7189,244000.0
2008-01-08 13:00:00,78.74,79.05,78.48,78.99,316000.0,68.7277,68.9982,68.5007,68.9459,316000.0
2008-01-08 13:30:00,79.01,79.01,78.54,78.96,204900.0,68.9633,68.9633,68.5531,68.9197,204900.0
2008-01-08 14:00:00,78.95,79.49,78.82,79.49,156600.0,68.911,69.3823,68.7975,69.3823,156600.0
2008-01-08 14:30:00,79.52,79.56,78.13,78.21,369300.0,69.4085,69.4434,68.1952,68.265,369300.0
2008-01-08 15:00:00,78.21,78.38,77.61,77.83,702000.0,68.265,68.4134,67.7413,67.9334,702000.0
2008-01-08 15:30:00,77.87,78.22,76.97,76.98,730900.0,67.9683,68.2738,67.1827,67.1915,730900.0
2008-01-08 16:00:00,76.97,77.16,76.95,77.1,29500.0,67.1827,67.3486,67.1653,67.2962,29500.0
2008-01-09 09:30:00,76.63,77.44,76.37,77.13,368800.0,66.886,67.593,66.659,67.3224,368800.0
2008-01-09 10:00:00,77.16,77.5,76.84,77.1,231900.0,67.3486,67.6453,67.0693,67.2962,231900.0
2008-01-09 10:30:00,77.05,77.38,76.85,77.24,221000.0,67.2525,67.5406,67.078,67.4184,221000.0
2008-01-09 11:00:00,77.26,77.37,76.96,76.99,199700.0,67.4358,67.5319,67.174,67.2002,199700.0
2008-01-09 11:30:00,77.0,77.0,76.28,76.47,379000.0,67.2089,67.2089,66.5805,66.7463,379000.0
2008-01-09 12:00:00,76.47,76.83,76.32,76.76,408800.0,66.7463,67.0605,66.6154,66.9994,408800.0
2008-01-09 12:30:00,76.75,76.77,76.39,76.69,177200.0,66.9907,67.0082,66.6765,66.9383,177200.0
2008-01-09 13:00:00,76.69,76.76,76.23,76.37,256100.0,66.9383,66.9994,66.5368,66.659,256100.0
2008-01-09 13:30:00,76.35,76.42,75.84,75.94,331800.0,66.6416,66.7027,66.1964,66.2837,331800.0
2008-01-09 14:00:00,75.94,75.98,75.45,75.88,441800.0,66.2837,66.3186,65.856,66.2313,441800.0
2008-01-09 14:30:00,75.87,76.88,75.81,76.77,527000.0,66.2226,67.1042,66.1702,67.0082,527000.0
2008-01-09 15:00:00,76.76,77.5,76.67,77.29,701300.0,66.9994,67.6453,66.9209,67.462,701300.0
2008-01-09 15:30:00,77.28,77.98,76.97,77.89,801300.0,67.4533,68.0643,67.1827,67.9857,801300.0
2008-01-09 16:00:00,77.89,78.0,77.89,77.9,3500.0,67.9857,68.0817,67.9857,67.9945,3500.0
2008-01-10 09:30:00,76.7,77.55,76.7,77.45,309300.0,66.9471,67.689,66.9471,67.6017,309300.0
2008-01-10 10:00:00,77.44,77.87,77.37,77.47,466200.0,67.593,67.9683,67.5319,67.6191,466200.0
2008-01-10 10:30:00,77.45,77.89,77.31,77.4,243000.0,67.6017,67.9857,67.4795,67.558,243000.0
2008-01-10 11:00:00,77.4,77.54,77.08,77.4,132800.0,67.558,67.6802,67.2787,67.558,132800.0
2008-01-10 11:30:00,77.42,77.65,77.22,77.61,88400.0,67.5755,67.7763,67.4009,67.7413,88400.0
2008-01-10 12:00:00,77.6,78.91,77.44,78.25,648400.0,67.7326,68.876,67.593,68.3,648400.0
2008-01-10 12:30:00,78.23,78.79,77.73,78.62,388000.0,68.2825,68.7713,67.8461,68.6229,388000.0
2008-01-10 13:00:00,78.63,78.76,78.24,78.33,296500.0,68.6316,68.7451,68.2912,68.3698,296500.0
2008-01-10 13:30:00,78.38,78.45,77.64,77.96,252600.0,68.4134,68.4745,67.7675,68.0468,252600.0
2008-01-10 14:00:00,77.96,78.39,77.66,78.24,608900.0,68.0468,68.4222,67.785,68.2912,608900.0
2008-01-10 14:30:00,78.23,79.04,78.14,78.98,513700.0,68.2825,68.9895,68.2039,68.9371,513700.0
2008-01-10 15:00:00,78.95,79.27,78.85,79.07,459300.0,68.911,69.1903,68.8237,69.0157,459300.0
2008-01-10 15:30:00,79.08,79.28,78.46,78.72,471000.0,69.0244,69.199,68.4833,68.7102,471000.0
2008-01-10 16:00:00,78.7,78.83,78.7,78.83,1600.0,68.6927,68.8062,68.6927,68.8062,1600.0
2008-01-11 09:30:00,77.9,78.36,77.84,78.04,376100.0,67.9945,68.396,67.9421,68.1167,376100.0
2008-01-11 10:00:00,78.02,78.02,77.62,77.79,362200.0,68.0992,68.0992,67.7501,67.8985,362200.0
2008-01-11 10:30:00,77.81,78.3,77.65,77.99,251700.0,67.9159,68.3436,67.7763,68.073,251700.0
2008-01-11 11:00:00,78.0,78.03,77.7,77.91,193800.0,68.0817,68.1079,67.8199,68.0032,193800.0
2008-01-11 11:30:00,77.9,78.29,77.9,78.0,232600.0,67.9945,68.3349,67.9945,68.0817,232600.0
2008-01-11 12:00:00,77.97,78.05,77.61,77.75,206200.0,68.0556,68.1254,67.7413,67.8635,206200.0
2008-01-11 12:30:00,77.76,78.27,77.66,78.27,211000.0,67.8723,68.3174,67.785,68.3174,211000.0
2008-01-11 13:00:00,78.26,78.35,77.53,77.85,154800.0,68.3087,68.3872,67.6715,67.9508,154800.0
2008-01-11 13:30:00,77.87,77.95,77.48,77.49,139300.0,67.9683,68.0381,67.6279,67.6366,139300.0
2008-01-11 14:00:00,77.49,77.9,77.49,77.77,276900.0,67.6366,67.9945,67.6366,67.881,276900.0
2008-01-11 14:30:00,77.75,77.79,77.11,77.38,399200.0,67.8635,67.8985,67.3049,67.5406,399200.0
2008-01-11 15:00:00,77.37,77.41,76.77,77.14,986500.0,67.5319,67.5668,67.0082,67.3311,986500.0
2008-01-11 15:30:00,77.14,77.44,77.0,77.11,481300.0,67.3311,67.593,67.2089,67.3049,481300.0
2008-01-11 16:00:00,77.11,77.3,77.11,77.3,1400.0,67.3049,67.4708,67.3049,67.4708,1400.0
2008-01-14 09:30:00,77.73,77.94,77.3,77.52,372500.0,67.8461,68.0294,67.4708,67.6628,372500.0
2008-01-14 10:00:00,77.52,77.75,77.4,77.65,291400.0,67.6628,67.8635,67.558,67.7763,291400.0
2008-01-14 10:30:00,77.64,77.87,77.56,77.81,171200.0,67.7675,67.9683,67.6977,67.9159,171200.0
2008-01-14 11:00:00,77.84,78.02,77.74,77.88,161500.0,67.9421,68.0992,67.8548,67.977,161500.0
2008-01-14 11:30:00,77.8,77.83,77.57,77.63,73100.0,67.9072,67.9334,67.7064,67.7588,73100.0
2008-01-14 12:00:00,77.65,77.67,77.29,77.29,149300.0,67.7763,67.7937,67.462,67.462,149300.0
2008-01-14 12:30:00,77.27,77.52,77.27,77.43,104000.0,67.4446,67.6628,67.4446,67.5842,104000.0
2008-01-14 13:00:00,77.43,77.67,77.43,77.47,127600.0,67.5842,67.7937,67.5842,67.6191,127600.0
2008-01-14 13:30:00,77.48,77.95,77.43,77.92,121600.0,67.6279,68.0381,67.5842,68.0119,121600.0
2008-01-14 14:00:00,77.97,77.97,77.61,77.83,228000.0,68.0556,68.0556,67.7413,67.9334,228000.0
2008-01-14 14:30:00,77.86,78.2,77.85,78.11,239400.0,67.9596,68.2563,67.9508,68.1778,239400.0
2008-01-14 15:00:00,78.15,78.22,77.73,77.86,278900.0,68.2127,68.2738,67.8461,67.9596,278900.0
2008-01-14 15:30:00,77.85,78.2,77.76,77.94,409100.0,67.9508,68.2563,67.8723,68.0294,409100.0
2008-01-14 16:00:00,77.95,77.95,77.94,77.95,800.0,68.0381,68.0381,68.0294,68.0381,800.0
2008-01-15 09:30:00,76.63,77.19,76.56,76.99,452300.0,66.886,67.3747,66.8249,67.2002,452300.0
2008-01-15 10:00:00,76.98,77.07,76.27,76.38,588600.0,67.1915,67.27,66.5717,66.6677,588600.0
2008-01-15 10:30:00,76.38,76.52,75.98,76.21,457200.0,66.6677,66.7899,66.3186,66.5194,457200.0
2008-01-15 11:00:00,76.2,76.6,76.18,76.23,236400.0,66.5106,66.8598,66.4932,66.5368,236400.0
2008-01-15 11:30:00,76.22,76.33,75.93,76.15,263100.0,66.5281,66.6241,66.275,66.467,263100.0
2008-01-15 12:00:00,76.15,76.35,76.05,76.3,550600.0,66.467,66.6416,66.3797,66.5979,550600.0
2008-01-15 12:30:00,76.3,76.34,76.07,76.26,229000.0,66.5979,66.6328,66.3972,66.563,229000.0
2008-01-15 13:00:00,76.26,76.85,76.19,76.44,248300.0,66.563,67.078,66.5019,66.7201,248300.0
2008-01-15 13:30:00,76.43,76.47,76.12,76.28,210600.0,66.7114,66.7463,66.4408,66.5805,210600.0
2008-01-15 14:00:00,76.28,76.68,76.15,76.45,229300.0,66.5805,66.9296,66.467,66.7288,229300.0
2008-01-15 14:30:00,76.43,76.54,76.17,76.27,367100.0,66.7114,66.8074,66.4844,66.5717,367100.0
2008-01-15 15:00:00,76.27,76.73,75.99,76.58,329400.0,66.5717,66.9732,66.3273,66.8423,329400.0
2008-01-15 15:30:00,76.58,76.74,76.2,76.27,613100.0,66.8423,66.982,66.5106,66.5717,613100.0
2008-01-15 16:00:00,76.23,76.45,76.23,76.45,1013000.0,66.5368,66.7288,66.5368,66.7288,1013000.0
2008-01-16 09:30:00,75.6,76.81,75.55,76.01,507100.0,65.9869,67.0431,65.9433,66.3448,507100.0
2008-01-16 10:00:00,76.0,76.1,75.39,75.41,457300.0,66.3361,66.4233,65.8036,65.8211,457300.0
2008-01-16 10:30:00,75.45,75.77,75.01,75.23,226400.0,65.856,66.1353,65.4719,65.664,226400.0
2008-01-16 11:00:00,75.17,75.95,75.15,75.94,184000.0,65.6116,66.2924,65.5941,66.2837,184000.0
2008-01-16 11:30:00,75.96,76.42,75.54,76.27,420100.0,66.3012,66.7027,65.9346,66.5717,420100.0
2008-01-16 12:00:00,76.29,76.67,76.12,76.31,427600.0,66.5892,66.9209,66.4408,66.6066,427600.0
2008-01-16 12:30:00,76.27,76.61,76.27,76.46,349600.0,66.5717,66.8685,66.5717,66.7376,349600.0
2008-01-16 13:00:00,76.46,76.53,76.06,76.12,533500.0,66.7376,66.7987,66.3884,66.4408,533500.0
2008-01-16 13:30:00,76.12,76.39,76.05,76.22,211700.0,66.4408,66.6765,66.3797,66.5281,211700.0
2008-01-16 14:00:00,76.21,76.8,76.01,76.8,256800.0,66.5194,67.0343,66.3448,67.0343,256800.0
2008-01-16 14:30:00,76.8,77.22,76.6,76.63,234400.0,67.0343,67.4009,66.8598,66.886,234400.0
2008-01-16 15:00:00,76.66,77.09,76.57,76.87,423900.0,66.9121,67.2875,66.8336,67.0954,423900.0
2008-01-16 15:30:00,76.9,77.01,76.02,76.06,305300.0,67.1216,67.2176,66.3535,66.3884,305300.0
2008-01-16 16:00:00,76.06,76.13,76.06,76.13,300.0,66.3884,66.4495,66.3884,66.4495,300.0
2008-01-17 09:30:00,76.43,76.61,76.15,76.53,245800.0,66.7114,66.8685,66.467,66.7987,245800.0
2008-01-17 10:00:00,76.51,76.53,75.22,75.39,713300.0,66.7812,66.7987,65.6552,65.8036,713300.0
2008-01-17 10:30:00,75.36,75.62,74.78,75.43,324500.0,65.7774,66.0044,65.2712,65.8385,324500.0
2008-01-17 11:00:00,75.44,75.8,75.24,75.45,270500.0,65.8473,66.1615,65.6727,65.856,270500.0
2008-01-17 11:30:00,75.46,75.52,74.74,74.86,159100.0,65.8647,65.9171,65.2363,65.341,159100.0
2008-01-17 12:00:00,74.82,74.89,74.35,74.85,209200.0,65.3061,65.3672,64.8959,65.3323,209200.0
2008-01-17 12:30:00,74.85,74.93,74.68,74.75,159900.0,65.3323,65.4021,65.1839,65.245,159900.0
2008-01-17 13:00:00,74.72,75.26,74.6,75.06,295100.0,65.2188,65.6902,65.1141,65.5156,295100.0
2008-01-17 13:30:00,75.06,75.41,74.91,75.04,222800.0,65.5156,65.8211,65.3847,65.4981,222800.0
2008-01-17 14:00:00,75.04,75.18,74.32,74.34,716100.0,65.4981,65.6203,64.8697,64.8871,716100.0
2008-01-17 14:30:00,74.34,74.72,74.1,74.51,560000.0,64.8871,65.2188,64.6777,65.0355,560000.0
2008-01-17 15:00:00,74.5,74.82,73.95,73.95,503600.0,65.0268,65.3061,64.5467,64.5467,503600.0
2008-01-17 15:30:00,73.98,74.27,73.85,74.13,598400.0,64.5729,64.826,64.4595,64.7038,598400.0
2008-01-17 16:00:00,74.13,74.14,74.11,74.12,2300.0,64.7038,64.7126,64.6864,64.6951,2300.0
2008-01-18 09:30:00,74.43,75.65,73.89,73.96,509400.0,64.9657,66.0306,64.4944,64.5555,509400.0
2008-01-18 10:00:00,74.0,75.15,73.88,74.63,715100.0,64.5904,65.5941,64.4856,65.1403,715100.0
2008-01-18 10:30:00,74.65,74.67,73.98,74.17,342400.0,65.1577,65.1752,64.5729,64.7388,342400.0
2008-01-18 11:00:00,74.17,74.26,72.97,73.35,955800.0,64.7388,64.8173,63.6913,64.023,955800.0
2008-01-18 11:30:00,73.35,73.6,72.58,72.81,746800.0,64.023,64.2412,63.3509,63.5517,746800.0
2008-01-18 12:00:00,72.82,73.5,72.77,73.5,562600.0,63.5604,64.154,63.5168,64.154,562600.0
2008-01-18 12:30:00,73.52,73.77,73.39,73.53,382000.0,64.1714,64.3896,64.0579,64.1801,382000.0
2008-01-18 13:00:00,73.5,73.89,73.26,73.4,380200.0,64.154,64.4944,63.9445,64.0667,380200.0
2008-01-18 13:30:00,73.45,73.74,73.33,73.45,300200.0,64.1103,64.3634,64.0056,64.1103,300200.0
2008-01-18 14:00:00,73.43,73.57,73.06,73.13,252700.0,64.0929,64.2151,63.7699,63.831,252700.0
2008-01-18 14:30:00,73.09,73.32,72.8,73.32,275500.0,63.7961,63.9968,63.543,63.9968,275500.0
2008-01-18 15:00:00,73.29,73.44,72.92,73.05,477200.0,63.9707,64.1016,63.6477,63.7612,477200.0
2008-01-18 15:30:00,73.09,73.53,73.07,73.39,709600.0,63.7961,64.1801,63.7786,64.0579,709600.0
2008-01-18 16:00:00,73.4,74.14,73.4,74.14,5000.0,64.0667,64.7126,64.0667,64.7126,5000.0
2008-01-22 09:30:00,68.9,72.7,68.75,71.82,513800.0,60.1389,63.4557,60.008,62.6876,513800.0
2008-01-22 10:00:00,71.8,72.82,71.54,72.58,289800.0,62.6701,63.5604,62.4432,63.3509,289800.0
2008-01-22 10:30:00,72.41,73.04,72.24,72.77,315700.0,63.2026,63.7524,63.0542,63.5168,315700.0
2008-01-22 11:00:00,72.78,74.0,72.77,73.06,396900.0,63.5255,64.5904,63.5168,63.7699,396900.0
2008-01-22 11:30:00,73.06,73.13,72.55,72.8,229300.0,63.7699,63.831,63.3248,63.543,229300.0
2008-01-22 12:00:00,72.87,73.53,72.75,73.13,132300.0,63.6041,64.1801,63.4993,63.831,132300.0
2008-01-22 12:30:00,73.08,73.1,72.75,73.09,93000.0,63.7874,63.8048,63.4993,63.7961,93000.0
2008-01-22 13:00:00,73.11,73.61,72.98,73.14,270500.0,63.8135,64.25,63.7001,63.8397,270500.0
2008-01-22 13:30:00,73.14,73.33,72.77,73.0,262600.0,63.8397,64.0056,63.5168,63.7175,262600.0
2008-01-22 14:00:00,73.01,73.12,72.63,72.87,239600.0,63.7263,63.8223,63.3946,63.6041,239600.0
2008-01-22 14:30:00,72.88,73.14,72.57,72.95,413900.0,63.6128,63.8397,63.3422,63.6739,413900.0
2008-01-22 15:00:00,72.96,73.37,72.85,73.08,357900.0,63.6826,64.0405,63.5866,63.7874,357900.0
2008-01-22 15:30:00,73.07,73.57,72.68,72.91,363800.0,63.7786,64.2151,63.4382,63.639,363800.0
2008-01-22 16:00:00,72.89,72.94,72.74,72.94,1000.0,63.6215,63.6652,63.4906,63.6652,1000.0
2008-01-23 09:30:00,71.0,72.2,71.0,72.15,1047500.0,61.9718,63.0193,61.9718,62.9756,1047500.0
2008-01-23 10:00:00,72.17,72.93,71.62,72.15,540100.0,62.9931,63.6564,62.513,62.9756,540100.0
2008-01-23 10:30:00,72.16,72.32,71.7,72.06,494700.0,62.9843,63.124,62.5828,62.8971,494700.0
2008-01-23 11:00:00,72.06,72.18,71.74,71.82,592600.0,62.8971,63.0018,62.6178,62.6876,592600.0
2008-01-23 11:30:00,71.82,71.84,71.24,71.29,750700.0,62.6876,62.705,62.1813,62.225,750700.0
2008-01-23 12:00:00,71.25,71.65,70.99,71.24,791100.0,62.1901,62.5392,61.9631,62.1813,791100.0
2008-01-23 12:30:00,71.24,71.24,70.25,70.59,500600.0,62.1813,62.1813,61.3172,61.614,500600.0
2008-01-23 13:00:00,70.61,71.14,70.44,71.02,385800.0,61.6314,62.094,61.4831,61.9893,385800.0
2008-01-23 13:30:00,71.0,71.5,70.72,71.28,161600.0,61.9718,62.4083,61.7275,62.2162,161600.0
2008-01-23 14:00:00,71.25,72.39,71.12,72.28,296500.0,62.1901,63.1851,62.0766,63.0891,296500.0
2008-01-23 14:30:00,72.28,72.28,71.62,72.13,711500.0,63.0891,63.0891,62.513,62.9582,711500.0
2008-01-23 15:00:00,72.15,73.78,72.08,73.74,947600.0,62.9756,64.3984,62.9145,64.3634,947600.0
2008-01-23 15:30:00,73.74,74.44,73.74,74.24,241600.0,64.3634,64.9744,64.3634,64.7999,241600.0
2008-01-23 16:00:00,74.24,74.61,73.62,74.61,1714400.0,64.7999,65.1228,64.2587,65.1228,1714400.0
2008-01-24 09:30:00,75.3,76.07,74.81,75.64,813400.0,65.7251,66.3972,65.2974,66.0218,813400.0
2008-01-24 10:00:00,75.63,76.03,74.77,75.14,572100.0,66.0131,66.3622,65.2625,65.5854,572100.0
2008-01-24 10:30:00,75.16,75.37,74.81,75.07,413000.0,65.6029,65.7862,65.2974,65.5243,413000.0
2008-01-24 11:00:00,75.08,75.11,74.67,74.9,186800.0,65.533,65.5592,65.1752,65.3759,186800.0
2008-01-24 11:30:00,74.93,75.29,74.81,74.99,196100.0,65.4021,65.7163,65.2974,65.4545,196100.0
2008-01-24 12:00:00,74.95,75.05,74.37,74.41,955400.0,65.4196,65.5069,64.9133,64.9482,955400.0
2008-01-24 12:30:00,74.42,74.52,74.11,74.51,294800.0,64.957,65.0443,64.6864,65.0355,294800.0
2008-01-24 13:00:00,74.51,74.51,74.09,74.2,203300.0,65.0355,65.0355,64.6689,64.7649,203300.0
2008-01-24 13:30:00,74.21,74.87,74.12,74.62,118300.0,64.7737,65.3498,64.6951,65.1315,118300.0
2008-01-24 14:00:00,74.59,75.16,74.51,75.07,269900.0,65.1054,65.6029,65.0355,65.5243,269900.0
2008-01-24 14:30:00,75.08,75.56,74.54,74.71,938300.0,65.533,65.952,65.0617,65.2101,938300.0
2008-01-24 15:00:00,74.71,74.9,74.5,74.66,428200.0,65.2101,65.3759,65.0268,65.1665,428200.0
2008-01-24 15:30:00,74.67,75.0,74.62,74.76,480500.0,65.1752,65.4632,65.1315,65.2537,480500.0
2008-01-24 16:00:00,74.78,75.38,74.11,74.36,5400.0,65.2712,65.7949,64.6864,64.9046,5400.0
2008-01-25 09:30:00,75.76,76.12,75.46,75.56,349100.0,66.1266,66.4408,65.8647,65.952,349100.0
2008-01-25 10:00:00,75.51,75.54,75.33,75.39,363500.0,65.9084,65.9346,65.7513,65.8036,363500.0
2008-01-25 10:30:00,75.4,75.44,75.01,75.13,546300.0,65.8124,65.8473,65.4719,65.5767,546300.0
2008-01-25 11:00:00,75.15,75.37,74.92,75.2,232300.0,65.5941,65.7862,65.3934,65.6378,232300.0
2008-01-25 11:30:00,75.19,75.6,75.18,75.55,82200.0,65.6291,65.9869,65.6203,65.9433,82200.0
2008-01-25 12:00:00,75.59,75.66,75.43,75.55,70500.0,65.9782,66.0393,65.8385,65.9433,70500.0
2008-01-25 12:30:00,75.5,75.52,74.71,74.78,130000.0,65.8996,65.9171,65.2101,65.2712,130000.0
2008-01-25 13:00:00,74.8,74.98,74.46,74.54,148400.0,65.2887,65.4458,64.9919,65.0617,148400.0
2008-01-25 13:30:00,74.49,74.55,73.87,74.15,187000.0,65.0181,65.0704,64.4769,64.7213,187000.0
2008-01-25 14:00:00,74.15,74.37,74.01,74.08,181500.0,64.7213,64.9133,64.5991,64.6602,181500.0
2008-01-25 14:30:00,74.03,74.24,73.66,73.88,150000.0,64.6166,64.7999,64.2936,64.4856,150000.0
2008-01-25 15:00:00,73.89,74.38,73.76,74.27,247300.0,64.4944,64.9221,64.3809,64.826,247300.0
2008-01-25 15:30:00,74.29,74.35,73.78,74.04,284800.0,64.8435,64.8959,64.3984,64.6253,284800.0
2008-01-25 16:00:00,74.09,74.09,74.03,74.04,2029200.0,64.6689,64.6689,64.6166,64.6253,2029200.0
2008-01-28 09:30:00,73.84,74.32,73.33,73.77,276400.0,64.4507,64.8697,64.0056,64.3896,276400.0
2008-01-28 10:00:00,73.77,74.13,73.27,74.09,264100.0,64.3896,64.7038,63.9532,64.6689,264100.0
2008-01-28 10:30:00,74.06,74.63,73.83,74.51,237100.0,64.6427,65.1403,64.442,65.0355,237100.0
2008-01-28 11:00:00,74.48,74.75,74.37,74.67,311900.0,65.0093,65.245,64.9133,65.1752,311900.0
2008-01-28 11:30:00,74.66,74.89,74.54,74.55,203000.0,65.1665,65.3672,65.0617,65.0704,203000.0
2008-01-28 12:00:00,74.56,74.66,74.4,74.57,85700.0,65.0792,65.1665,64.9395,65.0879,85700.0
2008-01-28 12:30:00,74.55,74.76,74.41,74.55,88200.0,65.0704,65.2537,64.9482,65.0704,88200.0
2008-01-28 13:00:00,74.56,74.99,74.56,74.96,120300.0,65.0792,65.4545,65.0792,65.4283,120300.0
2008-01-28 13:30:00,74.97,75.12,74.75,74.82,318400.0,65.437,65.568,65.245,65.3061,318400.0
2008-01-28 14:00:00,74.84,75.22,74.84,75.06,193200.0,65.3236,65.6552,65.3236,65.5156,193200.0
2008-01-28 14:30:00,75.07,75.43,74.83,74.87,355400.0,65.5243,65.8385,65.3148,65.3498,355400.0
2008-01-28 15:00:00,74.88,75.04,74.43,74.71,442500.0,65.3585,65.4981,64.9657,65.2101,442500.0
2008-01-28 15:30:00,74.66,75.36,74.64,75.3,773000.0,65.1665,65.7774,65.149,65.7251,773000.0
2008-01-29 09:30:00,76.01,76.01,74.72,74.81,452800.0,66.3448,66.3448,65.2188,65.2974,452800.0
2008-01-29 10:00:00,74.82,75.43,74.62,75.36,339000.0,65.3061,65.8385,65.1315,65.7774,339000.0
2008-01-29 10:30:00,75.34,75.37,74.93,75.17,130100.0,65.76,65.7862,65.4021,65.6116,130100.0
2008-01-29 11:00:00,75.18,75.62,75.17,75.51,193100.0,65.6203,66.0044,65.6116,65.9084,193100.0
2008-01-29 11:30:00,75.51,75.67,75.4,75.49,131400.0,65.9084,66.048,65.8124,65.8909,131400.0
2008-01-29 12:00:00,75.48,75.5,74.92,75.13,265300.0,65.8822,65.8996,65.3934,65.5767,265300.0
2008-01-29 12:30:00,75.12,75.31,75.01,75.18,238700.0,65.568,65.7338,65.4719,65.6203,238700.0
2008-01-29 13:00:00,75.19,75.47,75.1,75.44,183600.0,65.6291,65.8735,65.5505,65.8473,183600.0
2008-01-29 13:30:00,75.44,75.5,75.24,75.26,159700.0,65.8473,65.8996,65.6727,65.6902,159700.0
2008-01-29 14:00:00,75.26,75.48,75.14,75.44,202000.0,65.6902,65.8822,65.5854,65.8473,202000.0
2008-01-29 14:30:00,75.45,75.49,75.24,75.4,310500.0,65.856,65.8909,65.6727,65.8124,310500.0
2008-01-29 15:00:00,75.41,75.72,75.37,75.54,328700.0,65.8211,66.0917,65.7862,65.9346,328700.0
2008-01-29 15:30:00,75.55,75.72,75.4,75.63,287400.0,65.9433,66.0917,65.8124,66.0131,287400.0
2008-01-29 16:00:00,75.63,76.08,75.63,75.9,23600.0,66.0131,66.4059,66.0131,66.2488,23600.0
2008-01-30 09:30:00,75.25,75.33,74.84,75.2,152300.0,65.6814,65.7513,65.3236,65.6378,152300.0
2008-01-30 10:00:00,75.21,75.68,75.09,75.44,250900.0,65.6465,66.0568,65.5418,65.8473,250900.0
2008-01-30 10:30:00,75.46,75.53,75.34,75.44,107400.0,65.8647,65.9258,65.76,65.8473,107400.0
2008-01-30 11:00:00,75.47,75.52,75.07,75.07,104200.0,65.8735,65.9171,65.5243,65.5243,104200.0
2008-01-30 11:30:00,75.07,75.13,74.7,74.96,158900.0,65.5243,65.5767,65.2014,65.4283,158900.0
2008-01-30 12:00:00,74.92,75.02,74.86,74.94,214500.0,65.3934,65.4807,65.341,65.4109,214500.0
2008-01-30 12:30:00,74.95,74.97,74.82,74.9,81700.0,65.4196,65.437,65.3061,65.3759,81700.0
2008-01-30 13:00:00,74.91,75.13,74.89,75.03,135000.0,65.3847,65.5767,65.3672,65.4894,135000.0
2008-01-30 13:30:00,75.04,75.07,74.79,74.97,300600.0,65.4981,65.5243,65.2799,65.437,300600.0
2008-01-30 14:00:00,74.96,76.45,74.92,76.14,243100.0,65.4283,66.7288,65.3934,66.4583,243100.0
2008-01-30 14:30:00,76.34,76.45,74.98,76.27,926600.0,66.6328,66.7288,65.4458,66.5717,926600.0
2008-01-30 15:00:00,76.26,76.64,75.82,76.05,838500.0,66.563,66.8947,66.179,66.3797,838500.0
2008-01-30 15:30:00,76.03,76.15,74.24,74.4,987300.0,66.3622,66.467,64.7999,64.9395,987300.0
2008-01-30 16:00:00,74.4,75.79,74.2,75.79,7400.0,64.9395,66.1528,64.7649,66.1528,7400.0
2008-01-31 09:30:00,73.44,74.35,73.01,74.27,457800.0,64.1016,64.8959,63.7263,64.826,457800.0
2008-01-31 10:00:00,74.27,74.66,73.96,74.48,404900.0,64.826,65.1665,64.5555,65.0093,404900.0
2008-01-31 10:30:00,74.47,74.76,74.07,74.74,224800.0,65.0006,65.2537,64.6515,65.2363,224800.0
2008-01-31 11:00:00,74.74,75.58,74.63,75.45,851800.0,65.2363,65.9695,65.1403,65.856,851800.0
2008-01-31 11:30:00,75.43,76.03,75.11,75.66,776000.0,65.8385,66.3622,65.5592,66.0393,776000.0
2008-01-31 12:00:00,75.66,75.69,75.03,75.33,471400.0,66.0393,66.0655,65.4894,65.7513,471400.0
2008-01-31 12:30:00,75.34,75.45,74.96,75.27,593000.0,65.76,65.856,65.4283,65.6989,593000.0
2008-01-31 13:00:00,75.29,75.54,75.12,75.47,230500.0,65.7163,65.9346,65.568,65.8735,230500.0
2008-01-31 13:30:00,75.55,75.85,75.47,75.53,219100.0,65.9433,66.2051,65.8735,65.9258,219100.0
2008-01-31 14:00:00,75.54,76.07,75.51,75.82,481700.0,65.9346,66.3972,65.9084,66.179,481700.0
2008-01-31 14:30:00,75.81,76.19,75.72,76.16,528900.0,66.1702,66.5019,66.0917,66.4757,528900.0
2008-01-31 15:00:00,76.15,76.43,76.04,76.36,536300.0,66.467,66.7114,66.371,66.6503,536300.0
2008-01-31 15:30:00,76.36,76.57,75.73,76.05,977400.0,66.6503,66.8336,66.1004,66.3797,977400.0
2008-01-31 16:00:00,76.02,76.04,68.88,75.65,88300.0,66.3535,66.371,60.1214,66.0306,88300.0
2008-02-01 09:30:00,75.99,77.35,75.95,77.03,734400.0,66.3273,67.5144,66.2924,67.2351,734400.0
2008-02-01 10:00:00,77.06,77.98,76.95,77.18,550100.0,67.2613,68.0643,67.1653,67.366,550100.0
2008-02-01 10:30:00,77.18,77.18,76.23,76.62,537100.0,67.366,67.366,66.5368,66.8772,537100.0
2008-02-01 11:00:00,76.6,76.94,76.41,76.78,238400.0,66.8598,67.1565,66.6939,67.0169,238400.0
2008-02-01 11:30:00,76.77,77.06,76.69,76.92,380300.0,67.0082,67.2613,66.9383,67.1391,380300.0
2008-02-01 12:00:00,76.91,77.04,76.62,76.78,143100.0,67.1304,67.2438,66.8772,67.0169,143100.0
2008-02-01 12:30:00,76.76,76.8,76.59,76.59,59900.0,66.9994,67.0343,66.851,66.851,59900.0
2008-02-01 13:00:00,76.59,77.2,76.54,77.1,224700.0,66.851,67.3835,66.8074,67.2962,224700.0
2008-02-01 13:30:00,77.11,77.36,76.98,77.14,278800.0,67.3049,67.5231,67.1915,67.3311,278800.0
2008-02-01 14:00:00,77.14,77.47,77.09,77.43,143900.0,67.3311,67.6191,67.2875,67.5842,143900.0
2008-02-01 14:30:00,77.43,77.78,77.39,77.64,186000.0,67.5842,67.8897,67.5493,67.7675,186000.0
2008-02-01 15:00:00,77.63,77.97,77.59,77.89,376900.0,67.7588,68.0556,67.7239,67.9857,376900.0
2008-02-01 15:30:00,77.89,78.22,77.81,77.85,721000.0,67.9857,68.2738,67.9159,67.9508,721000.0
2008-02-01 16:00:00,77.84,78.07,77.84,78.07,19500.0,67.9421,68.1428,67.9421,68.1428,19500.0
2008-02-04 09:30:00,77.9,77.93,77.26,77.35,206300.0,67.9945,68.0207,67.4358,67.5144,206300.0
2008-02-04 10:00:00,77.33,77.47,77.09,77.41,173000.0,67.4969,67.6191,67.2875,67.5668,173000.0
2008-02-04 10:30:00,77.4,77.68,77.23,77.54,297100.0,67.558,67.8024,67.4097,67.6802,297100.0
2008-02-04 11:00:00,77.54,77.85,77.45,77.82,174700.0,67.6802,67.9508,67.6017,67.9246,174700.0
2008-02-04 11:30:00,77.83,77.98,77.69,77.74,102000.0,67.9334,68.0643,67.8112,67.8548,102000.0
2008-02-04 12:00:00,77.71,77.73,77.52,77.55,58300.0,67.8286,67.8461,67.6628,67.689,58300.0
2008-02-04 12:30:00,77.58,77.79,77.53,77.67,145100.0,67.7152,67.8985,67.6715,67.7937,145100.0
2008-02-04 13:00:00,77.67,77.7,77.43,77.59,116900.0,67.7937,67.8199,67.5842,67.7239,116900.0
2008-02-04 13:30:00,77.58,77.74,77.57,77.68,137700.0,67.7152,67.8548,67.7064,67.8024,137700.0
2008-02-04 14:00:00,77.68,77.68,77.46,77.56,147400.0,67.8024,67.8024,67.6104,67.6977,147400.0
2008-02-04 14:30:00,77.55,77.55,77.29,77.39,563800.0,67.689,67.689,67.462,67.5493,563800.0
2008-02-04 15:00:00,77.39,77.5,77.26,77.44,265500.0,67.5493,67.6453,67.4358,67.593,265500.0
2008-02-04 15:30:00,77.42,77.51,77.25,77.31,205300.0,67.5755,67.6541,67.4271,67.4795,205300.0
2008-02-05 09:30:00,75.37,76.62,75.0,76.51,255200.0,65.7862,66.8772,65.4632,66.7812,255200.0
2008-02-05 10:00:00,76.47,76.64,76.22,76.64,311000.0,66.7463,66.8947,66.5281,66.8947,311000.0
2008-02-05 10:30:00,76.64,76.76,76.2,76.29,284800.0,66.8947,66.9994,66.5106,66.5892,284800.0
2008-02-05 11:00:00,76.29,76.3,75.89,76.08,208500.0,66.5892,66.5979,66.2401,66.4059,208500.0
2008-02-05 11:30:00,76.1,76.52,76.04,76.37,81100.0,66.4233,66.7899,66.371,66.659,81100.0
2008-02-05 12:00:00,76.39,76.42,76.0,76.03,90500.0,66.6765,66.7027,66.3361,66.3622,90500.0
2008-02-05 12:30:00,76.03,76.15,75.86,75.97,106100.0,66.3622,66.467,66.2139,66.3099,106100.0
2008-02-05 13:00:00,75.98,76.2,75.65,75.77,164800.0,66.3186,66.5106,66.0306,66.1353,164800.0
2008-02-05 13:30:00,75.77,75.87,75.44,75.55,152800.0,66.1353,66.2226,65.8473,65.9433,152800.0
2008-02-05 14:00:00,75.57,75.73,75.3,75.64,197100.0,65.9607,66.1004,65.7251,66.0218,197100.0
2008-02-05 14:30:00,75.6,75.85,75.44,75.48,180600.0,65.9869,66.2051,65.8473,65.8822,180600.0
2008-02-05 15:00:00,75.49,75.5,74.96,75.02,327200.0,65.8909,65.8996,65.4283,65.4807,327200.0
2008-02-05 15:30:00,75.01,75.36,74.78,74.88,471100.0,65.4719,65.7774,65.2712,65.3585,471100.0
2008-02-05 16:00:00,74.88,75.0,74.84,74.98,5800.0,65.3585,65.4632,65.3236,65.4458,5800.0
2008-02-06 09:30:00,75.46,75.6,74.54,74.73,198600.0,65.8647,65.9869,65.0617,65.2276,198600.0
2008-02-06 10:00:00,74.77,75.41,74.76,74.96,197400.0,65.2625,65.8211,65.2537,65.4283,197400.0
2008-02-06 10:30:00,74.99,75.42,74.84,75.34,166700.0,65.4545,65.8298,65.3236,65.76,166700.0
2008-02-06 11:00:00,75.29,75.74,75.22,75.64,71100.0,65.7163,66.1091,65.6552,66.0218,71100.0
2008-02-06 11:30:00,75.7,75.74,75.46,75.72,40900.0,66.0742,66.1091,65.8647,66.0917,40900.0
2008-02-06 12:00:00,75.73,75.8,75.31,75.38,140600.0,66.1004,66.1615,65.7338,65.7949,140600.0
2008-02-06 12:30:00,75.36,75.46,75.14,75.22,147700.0,65.7774,65.8647,65.5854,65.6552,147700.0
2008-02-06 13:00:00,75.22,75.34,75.11,75.25,157500.0,65.6552,65.76,65.5592,65.6814,157500.0
2008-02-06 13:30:00,75.24,75.24,74.58,74.64,230500.0,65.6727,65.6727,65.0966,65.149,230500.0
2008-02-06 14:00:00,74.66,74.8,74.28,74.51,352600.0,65.1665,65.2887,64.8348,65.0355,352600.0
2008-02-06 14:30:00,74.53,74.7,74.3,74.53,236000.0,65.053,65.2014,64.8522,65.053,236000.0
2008-02-06 15:00:00,74.52,74.65,74.11,74.38,499300.0,65.0443,65.1577,64.6864,64.9221,499300.0
2008-02-06 15:30:00,74.38,74.4,73.53,73.6,533200.0,64.9221,64.9395,64.1801,64.2412,533200.0
2008-02-06 16:00:00,73.23,74.3,73.23,74.29,47200.0,63.9183,64.8522,63.9183,64.8435,47200.0
2008-02-07 09:30:00,72.97,73.86,72.93,73.25,555900.0,63.6913,64.4682,63.6564,63.9357,555900.0
2008-02-07 10:00:00,73.23,74.58,73.21,73.98,332500.0,63.9183,65.0966,63.9008,64.5729,332500.0
2008-02-07 10:30:00,73.97,74.05,73.49,73.6,333400.0,64.5642,64.634,64.1452,64.2412,333400.0
2008-02-07 11:00:00,73.6,73.75,73.3,73.42,148500.0,64.2412,64.3722,63.9794,64.0841,148500.0
2008-02-07 11:30:00,73.41,73.84,73.37,73.8,178900.0,64.0754,64.4507,64.0405,64.4158,178900.0
2008-02-07 12:00:00,73.82,73.98,73.76,73.97,185400.0,64.4333,64.5729,64.3809,64.5642,185400.0
2008-02-07 12:30:00,73.97,74.42,73.95,74.38,227800.0,64.5642,64.957,64.5467,64.9221,227800.0
2008-02-07 13:00:00,74.38,74.38,73.97,74.29,144500.0,64.9221,64.9221,64.5642,64.8435,144500.0
2008-02-07 13:30:00,74.28,75.03,74.18,74.99,155000.0,64.8348,65.4894,64.7475,65.4545,155000.0
2008-02-07 14:00:00,75.0,75.29,74.52,74.79,242600.0,65.4632,65.7163,65.0443,65.2799,242600.0
2008-02-07 14:30:00,74.8,74.81,74.28,74.37,332700.0,65.2887,65.2974,64.8348,64.9133,332700.0
2008-02-07 15:00:00,74.37,74.8,73.84,74.56,470900.0,64.9133,65.2887,64.4507,65.0792,470900.0
2008-02-07 15:30:00,74.57,74.81,74.27,74.69,380900.0,65.0879,65.2974,64.826,65.1926,380900.0
2008-02-07 16:00:00,74.79,74.85,73.98,74.78,46900.0,65.2799,65.3323,64.5729,65.2712,46900.0
2008-02-08 09:30:00,74.88,75.28,74.34,75.22,124300.0,65.3585,65.7076,64.8871,65.6552,124300.0
2008-02-08 10:00:00,75.24,75.44,74.75,74.82,261000.0,65.6727,65.8473,65.245,65.3061,261000.0
2008-02-08 10:30:00,74.79,75.31,74.63,75.11,79300.0,65.2799,65.7338,65.1403,65.5592,79300.0
2008-02-08 11:00:00,75.11,75.47,74.96,75.1,74600.0,65.5592,65.8735,65.4283,65.5505,74600.0
2008-02-08 11:30:00,75.09,75.29,74.64,74.64,107100.0,65.5418,65.7163,65.149,65.149,107100.0
2008-02-08 12:00:00,74.63,74.8,74.27,74.62,187900.0,65.1403,65.2887,64.826,65.1315,187900.0
2008-02-08 12:30:00,74.62,74.64,74.22,74.56,147600.0,65.1315,65.149,64.7824,65.0792,147600.0
2008-02-08 13:00:00,74.57,74.57,74.17,74.34,89800.0,65.0879,65.0879,64.7388,64.8871,89800.0
2008-02-08 13:30:00,74.32,74.4,73.87,74.27,125700.0,64.8697,64.9395,64.4769,64.826,125700.0
2008-02-08 14:00:00,74.25,74.66,74.15,74.42,133700.0,64.8086,65.1665,64.7213,64.957,133700.0
2008-02-08 14:30:00,74.4,74.49,74.2,74.29,164200.0,64.9395,65.0181,64.7649,64.8435,164200.0
2008-02-08 15:00:00,74.26,74.45,74.1,74.36,94600.0,64.8173,64.9832,64.6777,64.9046,94600.0
2008-02-08 15:30:00,74.42,74.93,74.31,74.46,319300.0,64.957,65.4021,64.861,64.9919,319300.0
2008-02-08 16:00:00,74.48,74.48,74.45,74.45,700.0,65.0093,65.0093,64.9832,64.9832,700.0
2008-02-11 09:30:00,74.7,74.7,73.63,74.0,159400.0,65.2014,65.2014,64.2674,64.5904,159400.0
2008-02-11 10:00:00,73.99,74.17,73.67,74.12,290400.0,64.5816,64.7388,64.3023,64.6951,290400.0
2008-02-11 10:30:00,74.14,74.28,73.98,74.25,86800.0,64.7126,64.8348,64.5729,64.8086,86800.0
2008-02-11 11:00:00,74.25,74.46,74.21,74.24,125700.0,64.8086,64.9919,64.7737,64.7999,125700.0
2008-02-11 11:30:00,74.23,74.35,74.0,74.08,117100.0,64.7911,64.8959,64.5904,64.6602,117100.0
2008-02-11 12:00:00,74.11,74.61,74.08,74.33,163100.0,64.6864,65.1228,64.6602,64.8784,163100.0
2008-02-11 12:30:00,74.35,74.79,74.29,74.7,92600.0,64.8959,65.2799,64.8435,65.2014,92600.0
2008-02-11 13:00:00,74.72,74.87,74.64,74.87,107900.0,65.2188,65.3498,65.149,65.3498,107900.0
2008-02-11 13:30:00,74.91,75.22,74.85,75.09,130600.0,65.3847,65.6552,65.3323,65.5418,130600.0
2008-02-11 14:00:00,75.07,75.34,74.92,74.93,180900.0,65.5243,65.76,65.3934,65.4021,180900.0
2008-02-11 14:30:00,74.93,75.04,74.7,74.75,117200.0,65.4021,65.4981,65.2014,65.245,117200.0
2008-02-11 15:00:00,74.76,75.09,74.63,75.03,147100.0,65.2537,65.5418,65.1403,65.4894,147100.0
2008-02-11 15:30:00,75.04,75.09,74.61,74.88,204200.0,65.4981,65.5418,65.1228,65.3585,204200.0
2008-02-12 09:30:00,75.24,75.54,75.0,75.34,100900.0,65.6727,65.9346,65.4632,65.76,100900.0
2008-02-12 10:00:00,75.37,75.9,75.36,75.61,192800.0,65.7862,66.2488,65.7774,65.9957,192800.0
2008-02-12 10:30:00,75.58,76.12,75.56,76.09,191800.0,65.9695,66.4408,65.952,66.4146,191800.0
2008-02-12 11:00:00,76.07,76.13,75.88,75.95,92200.0,66.3972,66.4495,66.2313,66.2924,92200.0
2008-02-12 11:30:00,75.95,76.0,75.82,75.86,109900.0,66.2924,66.3361,66.179,66.2139,109900.0
2008-02-12 12:00:00,75.85,75.94,75.58,75.68,123000.0,66.2051,66.2837,65.9695,66.0568,123000.0
2008-02-12 12:30:00,75.66,75.72,75.41,75.71,91900.0,66.0393,66.0917,65.8211,66.0829,91900.0
2008-02-12 13:00:00,75.71,76.02,75.71,75.96,74800.0,66.0829,66.3535,66.0829,66.3012,74800.0
2008-02-12 13:30:00,75.97,76.22,75.85,76.21,122800.0,66.3099,66.5281,66.2051,66.5194,122800.0
2008-02-12 14:00:00,76.19,76.2,75.81,75.93,66700.0,66.5019,66.5106,66.1702,66.275,66700.0
2008-02-12 14:30:00,75.92,76.14,75.59,76.13,138200.0,66.2662,66.4583,65.9782,66.4495,138200.0
2008-02-12 15:00:00,76.13,76.13,75.01,75.24,280800.0,66.4495,66.4495,65.4719,65.6727,280800.0
2008-02-12 15:30:00,75.26,75.34,74.83,75.23,611800.0,65.6902,65.76,65.3148,65.664,611800.0
2008-02-12 16:00:00,75.21,75.27,74.79,75.24,700.0,65.6465,65.6989,65.2799,65.6727,700.0
2008-02-13 09:30:00,76.11,76.56,76.07,76.18,238200.0,66.4321,66.8249,66.3972,66.4932,238200.0
2008-02-13 10:00:00,76.15,76.54,76.08,76.27,148300.0,66.467,66.8074,66.4059,66.5717,148300.0
2008-02-13 10:30:00,76.28,76.28,75.9,76.15,244700.0,66.5805,66.5805,66.2488,66.467,244700.0
2008-02-13 11:00:00,76.16,76.52,76.09,76.5,95000.0,66.4757,66.7899,66.4146,66.7725,95000.0
2008-02-13 11:30:00,76.5,76.55,76.18,76.41,93200.0,66.7725,66.8161,66.4932,66.6939,93200.0
2008-02-13 12:00:00,76.41,76.74,76.38,76.53,376900.0,66.6939,66.982,66.6677,66.7987,376900.0
2008-02-13 12:30:00,76.54,76.68,76.44,76.6,245900.0,66.8074,66.9296,66.7201,66.8598,245900.0
2008-02-13 13:00:00,76.57,76.97,76.49,76.82,81200.0,66.8336,67.1827,66.7638,67.0518,81200.0
2008-02-13 13:30:00,76.81,76.96,76.8,76.86,50900.0,67.0431,67.174,67.0343,67.0867,50900.0
2008-02-13 14:00:00,76.84,76.87,76.63,76.69,136800.0,67.0693,67.0954,66.886,66.9383,136800.0
2008-02-13 14:30:00,76.72,77.06,76.64,77.02,59700.0,66.9645,67.2613,66.8947,67.2264,59700.0
2008-02-13 15:00:00,77.0,77.17,76.89,77.11,160700.0,67.2089,67.3573,67.1129,67.3049,160700.0
2008-02-13 15:30:00,77.12,77.34,76.99,77.26,360500.0,67.3136,67.5057,67.2002,67.4358,360500.0
2008-02-13 16:00:00,77.2,77.21,77.06,77.06,1400.0,67.3835,67.3922,67.2613,67.2613,1400.0
2008-02-14 09:30:00,77.31,77.67,76.76,77.09,305400.0,67.4795,67.7937,66.9994,67.2875,305400.0
2008-02-14 10:00:00,77.06,77.3,76.86,77.03,172900.0,67.2613,67.4708,67.0867,67.2351,172900.0
2008-02-14 10:30:00,77.06,77.11,76.63,76.69,76300.0,67.2613,67.3049,66.886,66.9383,76300.0
2008-02-14 11:00:00,76.68,76.73,76.21,76.32,136100.0,66.9296,66.9732,66.5194,66.6154,136100.0
2008-02-14 11:30:00,76.3,76.4,76.02,76.07,96600.0,66.5979,66.6852,66.3535,66.3972,96600.0
2008-02-14 12:00:00,76.09,76.2,75.78,76.13,66700.0,66.4146,66.5106,66.144,66.4495,66700.0
2008-02-14 12:30:00,76.11,76.2,75.98,76.08,42200.0,66.4321,66.5106,66.3186,66.4059,42200.0
2008-02-14 13:00:00,76.06,76.09,75.66,75.82,113100.0,66.3884,66.4146,66.0393,66.179,113100.0
2008-02-14 13:30:00,75.81,75.96,75.74,75.92,98300.0,66.1702,66.3012,66.1091,66.2662,98300.0
2008-02-14 14:00:00,75.91,76.0,75.63,75.68,60400.0,66.2575,66.3361,66.0131,66.0568,60400.0
2008-02-14 14:30:00,75.68,75.75,75.25,75.55,173900.0,66.0568,66.1179,65.6814,65.9433,173900.0
2008-02-14 15:00:00,75.57,76.14,75.41,76.08,179000.0,65.9607,66.4583,65.8211,66.4059,179000.0
2008-02-14 15:30:00,76.05,76.09,75.51,75.55,366500.0,66.3797,66.4146,65.9084,65.9433,366500.0
2008-02-14 16:00:00,75.53,76.19,75.0,75.9,173900.0,65.9258,66.5019,65.4632,66.2488,173900.0
2008-02-15 09:30:00,75.04,75.29,74.48,74.63,386300.0,65.4981,65.7163,65.0093,65.1403,386300.0
2008-02-15 10:00:00,74.6,75.07,74.45,74.97,867600.0,65.1141,65.5243,64.9832,65.437,867600.0
2008-02-15 10:30:00,74.95,75.18,74.77,74.78,225300.0,65.4196,65.6203,65.2625,65.2712,225300.0
2008-02-15 11:00:00,74.75,74.83,74.55,74.65,116800.0,65.245,65.3148,65.0704,65.1577,116800.0
2008-02-15 11:30:00,74.64,74.66,74.37,74.57,79400.0,65.149,65.1665,64.9133,65.0879,79400.0
2008-02-15 12:00:00,74.57,74.75,74.4,74.4,54900.0,65.0879,65.245,64.9395,64.9395,54900.0
2008-02-15 12:30:00,74.42,74.5,74.35,74.44,49400.0,64.957,65.0268,64.8959,64.9744,49400.0
2008-02-15 13:00:00,74.44,74.56,74.28,74.41,26200.0,64.9744,65.0792,64.8348,64.9482,26200.0
2008-02-15 13:30:00,74.46,74.68,74.39,74.62,39900.0,64.9919,65.1839,64.9308,65.1315,39900.0
2008-02-15 14:00:00,74.65,74.72,74.41,74.57,222200.0,65.1577,65.2188,64.9482,65.0879,222200.0
2008-02-15 14:30:00,74.57,74.65,74.46,74.58,230300.0,65.0879,65.1577,64.9919,65.0966,230300.0
2008-02-15 15:00:00,74.56,74.9,74.45,74.72,117000.0,65.0792,65.3759,64.9832,65.2188,117000.0
2008-02-15 15:30:00,74.72,75.2,74.72,75.2,303100.0,65.2188,65.6378,65.2188,65.6378,303100.0
2008-02-15 16:00:00,75.08,75.2,74.9,75.2,2200.0,65.533,65.6378,65.3759,65.6378,2200.0
2008-02-19 09:30:00,76.23,76.23,75.7,75.7,288000.0,66.5368,66.5368,66.0742,66.0742,288000.0
2008-02-19 10:00:00,75.67,75.82,75.53,75.53,103600.0,66.048,66.179,65.9258,65.9258,103600.0
2008-02-19 10:30:00,75.56,75.6,75.31,75.43,85000.0,65.952,65.9869,65.7338,65.8385,85000.0
2008-02-19 11:00:00,75.43,75.49,75.14,75.28,50700.0,65.8385,65.8909,65.5854,65.7076,50700.0
2008-02-19 11:30:00,75.3,75.56,75.29,75.52,41400.0,65.7251,65.952,65.7163,65.9171,41400.0
2008-02-19 12:00:00,75.57,75.74,75.46,75.65,51500.0,65.9607,66.1091,65.8647,66.0306,51500.0
2008-02-19 12:30:00,75.65,75.65,75.39,75.42,31400.0,66.0306,66.0306,65.8036,65.8298,31400.0
2008-02-19 13:00:00,75.42,75.93,75.42,75.85,64700.0,65.8298,66.275,65.8298,66.2051,64700.0
2008-02-19 13:30:00,75.84,75.89,75.54,75.56,64200.0,66.1964,66.2401,65.9346,65.952,64200.0
2008-02-19 14:00:00,75.58,75.88,75.5,75.68,72000.0,65.9695,66.2313,65.8996,66.0568,72000.0
2008-02-19 14:30:00,75.67,75.68,74.86,74.86,112000.0,66.048,66.0568,65.341,65.341,112000.0
2008-02-19 15:00:00,74.82,75.06,74.72,74.83,157800.0,65.3061,65.5156,65.2188,65.3148,157800.0
2008-02-19 15:30:00,74.83,75.29,74.74,75.1,178200.0,65.3148,65.7163,65.2363,65.5505,178200.0
2008-02-19 16:00:00,75.06,75.21,75.06,75.15,1006500.0,65.5156,65.6465,65.5156,65.5941,1006500.0
2008-02-20 09:30:00,74.65,74.83,74.39,74.52,277000.0,65.1577,65.3148,64.9308,65.0443,277000.0
2008-02-20 10:00:00,74.53,74.68,74.12,74.61,653400.0,65.053,65.1839,64.6951,65.1228,653400.0
2008-02-20 10:30:00,74.61,74.73,74.48,74.55,147600.0,65.1228,65.2276,65.0093,65.0704,147600.0
2008-02-20 11:00:00,74.57,74.86,74.53,74.75,117100.0,65.0879,65.341,65.053,65.245,117100.0
2008-02-20 11:30:00,74.74,74.75,74.54,74.66,55800.0,65.2363,65.245,65.0617,65.1665,55800.0
2008-02-20 12:00:00,74.64,75.48,74.62,75.22,132000.0,65.149,65.8822,65.1315,65.6552,132000.0
2008-02-20 12:30:00,75.27,75.37,75.14,75.15,68200.0,65.6989,65.7862,65.5854,65.5941,68200.0
2008-02-20 13:00:00,75.19,75.55,75.07,75.08,93400.0,65.6291,65.9433,65.5243,65.533,93400.0
2008-02-20 13:30:00,75.09,75.4,74.98,75.23,72600.0,65.5418,65.8124,65.4458,65.664,72600.0
2008-02-20 14:00:00,75.23,75.53,74.97,75.17,192700.0,65.664,65.9258,65.437,65.6116,192700.0
2008-02-20 14:30:00,75.16,75.79,75.06,75.68,104700.0,65.6029,66.1528,65.5156,66.0568,104700.0
2008-02-20 15:00:00,75.64,75.77,75.35,75.4,102200.0,66.0218,66.1353,65.7687,65.8124,102200.0
2008-02-20 15:30:00,75.39,75.72,75.21,75.7,133000.0,65.8036,66.0917,65.6465,66.0742,133000.0
2008-02-20 16:00:00,75.7,75.7,75.7,75.7,10700.0,66.0742,66.0742,66.0742,66.0742,10700.0
2008-02-21 09:30:00,76.12,76.76,76.12,76.43,157500.0,66.4408,66.9994,66.4408,66.7114,157500.0
2008-02-21 10:00:00,76.44,76.56,76.03,76.28,123200.0,66.7201,66.8249,66.3622,66.5805,123200.0
2008-02-21 10:30:00,76.32,76.32,75.45,75.46,356400.0,66.6154,66.6154,65.856,65.8647,356400.0
2008-02-21 11:00:00,75.43,75.67,75.39,75.61,105500.0,65.8385,66.048,65.8036,65.9957,105500.0
2008-02-21 11:30:00,75.6,75.73,75.54,75.59,85300.0,65.9869,66.1004,65.9346,65.9782,85300.0
2008-02-21 12:00:00,75.56,75.56,75.07,75.18,32800.0,65.952,65.952,65.5243,65.6203,32800.0
2008-02-21 12:30:00,75.18,75.3,74.99,75.2,62100.0,65.6203,65.7251,65.4545,65.6378,62100.0
2008-02-21 13:00:00,75.15,75.2,74.71,74.89,96200.0,65.5941,65.6378,65.2101,65.3672,96200.0
2008-02-21 13:30:00,74.89,74.89,74.45,74.6,94700.0,65.3672,65.3672,64.9832,65.1141,94700.0
2008-02-21 14:00:00,74.58,74.89,74.56,74.89,278800.0,65.0966,65.3672,65.0792,65.3672,278800.0
2008-02-21 14:30:00,74.9,74.92,74.48,74.55,182200.0,65.3759,65.3934,65.0093,65.0704,182200.0
2008-02-21 15:00:00,74.57,74.58,74.2,74.38,175600.0,65.0879,65.0966,64.7649,64.9221,175600.0
2008-02-21 15:30:00,74.35,74.49,74.12,74.35,141400.0,64.8959,65.0181,64.6951,64.8959,141400.0
2008-02-21 16:00:00,74.22,74.39,74.01,74.29,12900.0,64.7824,64.9308,64.5991,64.8435,12900.0
2008-02-22 09:30:00,74.26,74.41,73.72,73.82,92800.0,64.8173,64.9482,64.346,64.4333,92800.0
2008-02-22 10:00:00,73.8,73.81,73.17,73.38,91000.0,64.4158,64.4245,63.8659,64.0492,91000.0
2008-02-22 10:30:00,73.41,73.44,72.96,73.27,106600.0,64.0754,64.1016,63.6826,63.9532,106600.0
2008-02-22 11:00:00,73.23,73.5,73.19,73.38,169100.0,63.9183,64.154,63.8834,64.0492,169100.0
2008-02-22 11:30:00,73.39,73.61,73.15,73.3,111800.0,64.0579,64.25,63.8485,63.9794,111800.0
2008-02-22 12:00:00,73.34,73.37,72.81,72.83,99500.0,64.0143,64.0405,63.5517,63.5692,99500.0
2008-02-22 12:30:00,72.85,73.24,72.73,73.15,128600.0,63.5866,63.927,63.4819,63.8485,128600.0
2008-02-22 13:00:00,73.1,73.3,72.95,73.03,88100.0,63.8048,63.9794,63.6739,63.7437,88100.0
2008-02-22 13:30:00,73.01,73.27,72.91,73.1,97900.0,63.7263,63.9532,63.639,63.8048,97900.0
2008-02-22 14:00:00,73.11,73.26,72.97,73.08,163000.0,63.8135,63.9445,63.6913,63.7874,163000.0
2008-02-22 14:30:00,73.05,73.23,72.96,73.11,759300.0,63.7612,63.9183,63.6826,63.8135,759300.0
2008-02-22 15:00:00,73.13,73.31,72.91,73.15,391400.0,63.831,63.9881,63.639,63.8485,391400.0
2008-02-22 15:30:00,73.14,74.18,73.12,74.03,1050900.0,63.8397,64.7475,63.8223,64.6166,1050900.0
2008-02-22 16:00:00,73.93,74.2,73.93,74.0,49500.0,64.5293,64.7649,64.5293,64.5904,49500.0
2008-02-25 09:30:00,74.06,74.45,73.8,73.89,307000.0,64.6427,64.9832,64.4158,64.4944,307000.0
2008-02-25 10:00:00,73.89,74.93,73.79,74.86,366400.0,64.4944,65.4021,64.4071,65.341,366400.0
2008-02-25 10:30:00,74.91,75.03,74.58,74.83,507300.0,65.3847,65.4894,65.0966,65.3148,507300.0
2008-02-25 11:00:00,74.83,74.85,74.6,74.67,243200.0,65.3148,65.3323,65.1141,65.1752,243200.0
2008-02-25 11:30:00,74.68,74.7,74.27,74.34,238500.0,65.1839,65.2014,64.826,64.8871,238500.0
2008-02-25 12:00:00,74.32,74.49,74.11,74.17,236000.0,64.8697,65.0181,64.6864,64.7388,236000.0
2008-02-25 12:30:00,74.18,74.52,74.12,74.43,77000.0,64.7475,65.0443,64.6951,64.9657,77000.0
2008-02-25 13:00:00,74.42,74.64,74.24,74.28,52400.0,64.957,65.149,64.7999,64.8348,52400.0
2008-02-25 13:30:00,74.31,74.42,73.99,74.34,55400.0,64.861,64.957,64.5816,64.8871,55400.0
2008-02-25 14:00:00,74.35,75.25,74.2,75.25,223700.0,64.8959,65.6814,64.7649,65.6814,223700.0
2008-02-25 14:30:00,75.27,75.41,74.75,75.07,665700.0,65.6989,65.8211,65.245,65.5243,665700.0
2008-02-25 15:00:00,75.09,75.46,74.9,75.43,481100.0,65.5418,65.8647,65.3759,65.8385,481100.0
2008-02-25 15:30:00,75.43,75.78,75.31,75.46,1040800.0,65.8385,66.144,65.7338,65.8647,1040800.0
2008-02-26 09:30:00,75.29,75.91,75.09,75.53,600400.0,65.7163,66.2575,65.5418,65.9258,600400.0
2008-02-26 10:00:00,75.51,75.99,75.29,75.53,593300.0,65.9084,66.3273,65.7163,65.9258,593300.0
2008-02-26 10:30:00,75.51,76.09,75.31,75.81,223800.0,65.9084,66.4146,65.7338,66.1702,223800.0
2008-02-26 11:00:00,75.79,76.2,75.75,76.14,192600.0,66.1528,66.5106,66.1179,66.4583,192600.0
2008-02-26 11:30:00,76.12,76.7,76.1,76.64,364400.0,66.4408,66.9471,66.4233,66.8947,364400.0
2008-02-26 12:00:00,76.64,76.97,76.37,76.86,311400.0,66.8947,67.1827,66.659,67.0867,311400.0
2008-02-26 12:30:00,76.85,76.97,76.56,76.94,300900.0,67.078,67.1827,66.8249,67.1565,300900.0
2008-02-26 13:00:00,76.94,77.12,76.73,76.77,115500.0,67.1565,67.3136,66.9732,67.0082,115500.0
2008-02-26 13:30:00,76.78,76.88,76.59,76.64,130900.0,67.0169,67.1042,66.851,66.8947,130900.0
2008-02-26 14:00:00,76.63,76.8,76.48,76.7,319600.0,66.886,67.0343,66.755,66.9471,319600.0
2008-02-26 14:30:00,76.72,76.99,76.71,76.93,257500.0,66.9645,67.2002,66.9558,67.1478,257500.0
2008-02-26 15:00:00,76.91,76.91,76.17,76.45,353800.0,67.1304,67.1304,66.4844,66.7288,353800.0
2008-02-26 15:30:00,76.46,76.6,76.16,76.42,453500.0,66.7376,66.8598,66.4757,66.7027,453500.0
2008-02-26 16:00:00,76.42,76.7,76.1,76.1,32500.0,66.7027,66.9471,66.4233,66.4233,32500.0
2008-02-27 09:30:00,75.93,76.24,75.6,76.17,251700.0,66.275,66.5455,65.9869,66.4844,251700.0
2008-02-27 10:00:00,76.16,76.81,76.1,76.4,741400.0,66.4757,67.0431,66.4233,66.6852,741400.0
2008-02-27 10:30:00,76.37,77.29,76.35,76.78,592800.0,66.659,67.462,66.6416,67.0169,592800.0
2008-02-27 11:00:00,76.81,77.1,76.71,76.77,210800.0,67.0431,67.2962,66.9558,67.0082,210800.0
2008-02-27 11:30:00,76.79,76.93,76.73,76.88,185800.0,67.0256,67.1478,66.9732,67.1042,185800.0
2008-02-27 12:00:00,76.87,77.03,76.71,76.77,154400.0,67.0954,67.2351,66.9558,67.0082,154400.0
2008-02-27 12:30:00,76.77,77.07,76.75,77.01,182000.0,67.0082,67.27,66.9907,67.2176,182000.0
2008-02-27 13:00:00,77.0,77.08,76.75,76.81,128100.0,67.2089,67.2787,66.9907,67.0431,128100.0
2008-02-27 13:30:00,76.81,76.84,76.2,76.35,198500.0,67.0431,67.0693,66.5106,66.6416,198500.0
2008-02-27 14:00:00,76.35,76.35,75.68,75.84,195600.0,66.6416,66.6416,66.0568,66.1964,195600.0
2008-02-27 14:30:00,75.83,76.28,75.83,76.25,343500.0,66.1877,66.5805,66.1877,66.5543,343500.0
2008-02-27 15:00:00,76.26,76.57,76.1,76.5,251600.0,66.563,66.8336,66.4233,66.7725,251600.0
2008-02-27 15:30:00,76.51,76.54,76.17,76.43,430100.0,66.7812,66.8074,66.4844,66.7114,430100.0
2008-02-27 16:00:00,76.1,76.45,76.1,76.36,67300.0,66.4233,66.7288,66.4233,66.6503,67300.0
2008-02-28 09:30:00,75.84,76.06,75.11,75.85,185000.0,66.1964,66.3884,65.5592,66.2051,185000.0
2008-02-28 10:00:00,75.87,76.24,75.7,76.24,78900.0,66.2226,66.5455,66.0742,66.5455,78900.0
2008-02-28 10:30:00,76.18,76.24,75.83,75.91,82400.0,66.4932,66.5455,66.1877,66.2575,82400.0
2008-02-28 11:00:00,75.85,75.87,75.3,75.35,161100.0,66.2051,66.2226,65.7251,65.7687,161100.0
2008-02-28 11:30:00,75.33,75.35,75.07,75.33,109700.0,65.7513,65.7687,65.5243,65.7513,109700.0
2008-02-28 12:00:00,75.33,75.42,75.14,75.37,87500.0,65.7513,65.8298,65.5854,65.7862,87500.0
2008-02-28 12:30:00,75.37,75.61,75.34,75.44,68700.0,65.7862,65.9957,65.76,65.8473,68700.0
2008-02-28 13:00:00,75.42,75.77,75.35,75.48,90700.0,65.8298,66.1353,65.7687,65.8822,90700.0
2008-02-28 13:30:00,75.49,75.64,75.39,75.62,103300.0,65.8909,66.0218,65.8036,66.0044,103300.0
2008-02-28 14:00:00,75.63,75.96,75.47,75.84,85700.0,66.0131,66.3012,65.8735,66.1964,85700.0
2008-02-28 14:30:00,75.8,76.27,75.71,76.26,99300.0,66.1615,66.5717,66.0829,66.563,99300.0
2008-02-28 15:00:00,76.28,76.28,75.65,75.69,101600.0,66.5805,66.5805,66.0306,66.0655,101600.0
2008-02-28 15:30:00,75.7,75.74,75.41,75.44,206400.0,66.0742,66.1091,65.8211,65.8473,206400.0
2008-02-28 16:00:00,75.47,75.48,75.35,75.35,2000.0,65.8735,65.8822,65.7687,65.7687,2000.0
2008-02-29 09:30:00,74.64,74.64,74.09,74.41,265800.0,65.149,65.149,64.6689,64.9482,265800.0
2008-02-29 10:00:00,74.42,74.52,74.02,74.09,361600.0,64.957,65.0443,64.6078,64.6689,361600.0
2008-02-29 10:30:00,74.07,74.08,73.78,73.98,145900.0,64.6515,64.6602,64.3984,64.5729,145900.0
2008-02-29 11:00:00,73.97,74.17,73.9,73.99,117400.0,64.5642,64.7388,64.5031,64.5816,117400.0
2008-02-29 11:30:00,74.0,74.26,73.99,74.19,100900.0,64.5904,64.8173,64.5816,64.7562,100900.0
2008-02-29 12:00:00,74.19,74.45,74.02,74.32,135900.0,64.7562,64.9832,64.6078,64.8697,135900.0
2008-02-29 12:30:00,74.31,74.34,74.01,74.15,52800.0,64.861,64.8871,64.5991,64.7213,52800.0
2008-02-29 13:00:00,74.14,74.36,74.08,74.18,85400.0,64.7126,64.9046,64.6602,64.7475,85400.0
2008-02-29 13:30:00,74.18,74.18,73.59,73.59,121500.0,64.7475,64.7475,64.2325,64.2325,121500.0
2008-02-29 14:00:00,73.58,73.75,73.52,73.62,748400.0,64.2238,64.3722,64.1714,64.2587,748400.0
2008-02-29 14:30:00,73.63,73.8,73.46,73.69,296900.0,64.2674,64.4158,64.119,64.3198,296900.0
2008-02-29 15:00:00,73.69,73.8,73.52,73.73,336400.0,64.3198,64.4158,64.1714,64.3547,336400.0
2008-02-29 15:30:00,73.71,73.73,73.02,73.36,589800.0,64.3373,64.3547,63.735,64.0318,589800.0
2008-02-29 16:00:00,73.34,73.6,73.29,73.54,16400.0,64.0143,64.2412,63.9707,64.1889,16400.0
2008-03-03 09:30:00,73.3,73.56,72.65,73.0,527500.0,63.9794,64.2063,63.412,63.7175,527500.0
2008-03-03 10:00:00,73.0,73.8,72.97,73.69,281100.0,63.7175,64.4158,63.6913,64.3198,281100.0
2008-03-03 10:30:00,73.7,73.7,73.11,73.24,186700.0,64.3285,64.3285,63.8135,63.927,186700.0
2008-03-03 11:00:00,73.23,73.23,72.89,73.12,147500.0,63.9183,63.9183,63.6215,63.8223,147500.0
2008-03-03 11:30:00,73.13,73.51,73.04,73.46,127800.0,63.831,64.1627,63.7524,64.119,127800.0
2008-03-03 12:00:00,73.47,73.55,73.17,73.54,105100.0,64.1278,64.1976,63.8659,64.1889,105100.0
2008-03-03 12:30:00,73.51,73.59,73.11,73.22,123600.0,64.1627,64.2325,63.8135,63.9096,123600.0
2008-03-03 13:00:00,73.22,73.35,73.11,73.27,105100.0,63.9096,64.023,63.8135,63.9532,105100.0
2008-03-03 13:30:00,73.28,73.4,72.95,72.95,153200.0,63.9619,64.0667,63.6739,63.6739,153200.0
2008-03-03 14:00:00,72.96,72.96,72.44,72.49,193800.0,63.6826,63.6826,63.2287,63.2724,193800.0
2008-03-03 14:30:00,72.5,72.63,72.07,72.21,420500.0,63.2811,63.3946,62.9058,63.028,420500.0
2008-03-03 15:00:00,72.21,72.74,72.21,72.69,301500.0,63.028,63.4906,63.028,63.447,301500.0
2008-03-03 15:30:00,72.7,73.28,72.67,73.28,583300.0,63.4557,63.9619,63.4295,63.9619,583300.0
2008-03-04 09:30:00,72.32,72.82,72.24,72.65,720100.0,63.124,63.5604,63.0542,63.412,720100.0
2008-03-04 10:00:00,72.68,72.91,72.52,72.59,291100.0,63.4382,63.639,63.2986,63.3597,291100.0
2008-03-04 10:30:00,72.54,72.56,72.09,72.09,374400.0,63.316,63.3335,62.9232,62.9232,374400.0
2008-03-04 11:00:00,72.1,72.17,71.9,72.16,194200.0,62.932,62.9931,62.7574,62.9843,194200.0
2008-03-04 11:30:00,72.15,72.22,71.89,71.94,137400.0,62.9756,63.0367,62.7487,62.7923,137400.0
2008-03-04 12:00:00,71.95,72.24,71.87,72.21,166800.0,62.8011,63.0542,62.7312,63.028,166800.0
2008-03-04 12:30:00,72.21,72.39,71.94,72.0,202300.0,63.028,63.1851,62.7923,62.8447,202300.0
2008-03-04 13:00:00,71.98,72.35,71.84,72.33,152800.0,62.8272,63.1502,62.705,63.1327,152800.0
2008-03-04 13:30:00,72.33,72.33,71.74,71.78,256100.0,63.1327,63.1327,62.6178,62.6527,256100.0
2008-03-04 14:00:00,71.81,72.08,71.6,71.87,265300.0,62.6789,62.9145,62.4956,62.7312,265300.0
2008-03-04 14:30:00,71.85,72.5,71.82,72.19,276200.0,62.7138,63.2811,62.6876,63.0105,276200.0
2008-03-04 15:00:00,72.16,73.08,72.11,72.53,541900.0,62.9843,63.7874,62.9407,63.3073,541900.0
2008-03-04 15:30:00,72.5,73.19,72.47,72.78,686800.0,63.2811,63.8834,63.2549,63.5255,686800.0
2008-03-04 16:00:00,72.89,72.89,72.89,72.89,300.0,63.6215,63.6215,63.6215,63.6215,300.0
2008-03-05 09:30:00,73.22,73.27,72.94,73.14,218300.0,63.9096,63.9532,63.6652,63.8397,218300.0
2008-03-05 10:00:00,73.15,73.52,73.13,73.24,226800.0,63.8485,64.1714,63.831,63.927,226800.0
2008-03-05 10:30:00,73.24,73.49,72.98,73.23,142700.0,63.927,64.1452,63.7001,63.9183,142700.0
2008-03-05 11:00:00,73.28,73.47,73.14,73.31,307000.0,63.9619,64.1278,63.8397,63.9881,307000.0
2008-03-05 11:30:00,73.29,73.39,73.18,73.36,254600.0,63.9707,64.0579,63.8746,64.0318,254600.0
2008-03-05 12:00:00,73.34,73.73,73.18,73.26,224100.0,64.0143,64.3547,63.8746,63.9445,224100.0
2008-03-05 12:30:00,73.27,73.37,73.13,73.35,72300.0,63.9532,64.0405,63.831,64.023,72300.0
2008-03-05 13:00:00,73.33,73.53,72.85,72.93,117500.0,64.0056,64.1801,63.5866,63.6564,117500.0
2008-03-05 13:30:00,72.95,72.96,72.43,72.73,83900.0,63.6739,63.6826,63.22,63.4819,83900.0
2008-03-05 14:00:00,72.73,73.1,72.59,73.03,91500.0,63.4819,63.8048,63.3597,63.7437,91500.0
2008-03-05 14:30:00,73.03,73.4,72.85,73.18,69400.0,63.7437,64.0667,63.5866,63.8746,69400.0
2008-03-05 15:00:00,73.16,73.26,72.86,73.18,204100.0,63.8572,63.9445,63.5953,63.8746,204100.0
2008-03-05 15:30:00,73.16,73.34,73.11,73.25,225100.0,63.8572,64.0143,63.8135,63.9357,225100.0
2008-03-05 16:00:00,73.25,73.25,73.19,73.19,400.0,63.9357,63.9357,63.8834,63.8834,400.0
2008-03-06 09:30:00,72.66,73.26,72.66,72.81,155500.0,63.4208,63.9445,63.4208,63.5517,155500.0
2008-03-06 10:00:00,72.8,72.98,72.36,72.84,564000.0,63.543,63.7001,63.1589,63.5779,564000.0
2008-03-06 10:30:00,72.85,73.0,72.7,72.8,134000.0,63.5866,63.7175,63.4557,63.543,134000.0
2008-03-06 11:00:00,72.8,72.87,72.35,72.37,108700.0,63.543,63.6041,63.1502,63.1676,108700.0
2008-03-06 11:30:00,72.39,72.48,72.22,72.42,104100.0,63.1851,63.2637,63.0367,63.2113,104100.0
2008-03-06 12:00:00,72.41,72.41,71.88,72.08,182600.0,63.2026,63.2026,62.74,62.9145,182600.0
2008-03-06 12:30:00,72.07,72.23,71.9,71.93,66700.0,62.9058,63.0454,62.7574,62.7836,66700.0
2008-03-06 13:00:00,71.98,72.16,71.72,71.74,112600.0,62.8272,62.9843,62.6003,62.6178,112600.0
2008-03-06 13:30:00,71.73,71.82,71.59,71.77,155500.0,62.609,62.6876,62.4868,62.6439,155500.0
2008-03-06 14:00:00,71.78,71.99,71.72,71.72,77600.0,62.6527,62.836,62.6003,62.6003,77600.0
2008-03-06 14:30:00,71.72,72.0,71.58,71.82,196400.0,62.6003,62.8447,62.4781,62.6876,196400.0
2008-03-06 15:00:00,71.76,71.81,71.42,71.76,270400.0,62.6352,62.6789,62.3384,62.6352,270400.0
2008-03-06 15:30:00,71.75,71.75,71.0,71.02,432900.0,62.6265,62.6265,61.9718,61.9893,432900.0
2008-03-06 16:00:00,71.02,71.04,70.85,70.85,14200.0,61.9893,62.0068,61.8409,61.8409,14200.0
2008-03-07 09:30:00,70.14,71.49,70.11,71.42,320700.0,61.2212,62.3995,61.195,62.3384,320700.0
2008-03-07 10:00:00,71.43,71.52,70.91,71.07,271700.0,62.3472,62.4257,61.8933,62.0329,271700.0
2008-03-07 10:30:00,71.08,71.49,70.98,71.11,197700.0,62.0417,62.3995,61.9544,62.0679,197700.0
2008-03-07 11:00:00,71.09,71.13,70.18,70.88,299500.0,62.0504,62.0853,61.2561,61.8671,299500.0
2008-03-07 11:30:00,70.88,71.19,70.58,70.67,147500.0,61.8671,62.1377,61.6053,61.6838,147500.0
2008-03-07 12:00:00,70.69,70.71,70.43,70.6,131600.0,61.7013,61.7187,61.4743,61.6227,131600.0
2008-03-07 12:30:00,70.62,70.9,70.46,70.86,204700.0,61.6402,61.8846,61.5005,61.8497,204700.0
2008-03-07 13:00:00,70.85,70.85,70.48,70.69,226400.0,61.8409,61.8409,61.518,61.7013,226400.0
2008-03-07 13:30:00,70.68,70.68,70.1,70.19,273000.0,61.6925,61.6925,61.1863,61.2648,273000.0
2008-03-07 14:00:00,70.18,70.33,69.75,70.06,181900.0,61.2561,61.387,60.8808,61.1514,181900.0
2008-03-07 14:30:00,70.05,70.44,69.75,70.44,340300.0,61.1426,61.4831,60.8808,61.4831,340300.0
2008-03-07 15:00:00,70.45,71.0,70.22,70.57,356800.0,61.4918,61.9718,61.291,61.5965,356800.0
2008-03-07 15:30:00,70.56,70.73,70.27,70.45,424900.0,61.5878,61.7362,61.3347,61.4918,424900.0
2008-03-07 16:00:00,70.47,70.52,70.47,70.52,400.0,61.5092,61.5529,61.5092,61.5529,400.0
2008-03-10 09:30:00,70.7,70.85,69.85,70.01,86900.0,61.71,61.8409,60.9681,61.1077,86900.0
2008-03-10 10:00:00,70.01,70.17,69.67,69.87,168200.0,61.1077,61.2474,60.811,60.9855,168200.0
2008-03-10 10:30:00,69.87,70.15,69.81,69.89,73500.0,60.9855,61.2299,60.9332,61.003,73500.0
2008-03-10 11:00:00,69.91,70.06,69.2,69.25,113000.0,61.0205,61.1514,60.4007,60.4444,113000.0
2008-03-10 11:30:00,69.27,69.35,68.89,69.33,190300.0,60.4618,60.5317,60.1302,60.5142,190300.0
2008-03-10 12:00:00,69.33,69.37,68.97,69.11,245600.0,60.5142,60.5491,60.2,60.3222,245600.0
2008-03-10 12:30:00,69.08,69.28,69.0,69.24,325600.0,60.296,60.4706,60.2262,60.4356,325600.0
2008-03-10 13:00:00,69.25,69.28,69.0,69.02,101600.0,60.4444,60.4706,60.2262,60.2436,101600.0
2008-03-10 13:30:00,69.0,69.12,68.63,68.63,175200.0,60.2262,60.3309,59.9032,59.9032,175200.0
2008-03-10 14:00:00,68.63,68.79,68.45,68.66,205000.0,59.9032,60.0429,59.7461,59.9294,205000.0
2008-03-10 14:30:00,68.66,68.8,68.46,68.49,518100.0,59.9294,60.0516,59.7548,59.781,518100.0
2008-03-10 15:00:00,68.5,68.68,68.32,68.56,470600.0,59.7897,59.9469,59.6326,59.8421,470600.0
2008-03-10 15:30:00,68.57,68.62,68.13,68.25,729900.0,59.8508,59.8945,59.4668,59.5715,729900.0
2008-03-11 09:30:00,70.43,70.77,69.67,69.68,266100.0,61.4743,61.7711,60.811,60.8197,266100.0
2008-03-11 10:00:00,69.66,70.33,69.64,70.24,345800.0,60.8022,61.387,60.7848,61.3085,345800.0
2008-03-11 10:30:00,70.24,70.25,69.91,70.13,200200.0,61.3085,61.3172,61.0205,61.2125,200200.0
2008-03-11 11:00:00,70.18,70.19,69.74,69.83,118300.0,61.2561,61.2648,60.8721,60.9506,118300.0
2008-03-11 11:30:00,69.83,69.96,69.14,69.27,422300.0,60.9506,61.0641,60.3484,60.4618,422300.0
2008-03-11 12:00:00,69.26,69.72,69.22,69.54,219500.0,60.4531,60.8546,60.4182,60.6975,219500.0
2008-03-11 12:30:00,69.54,69.55,69.12,69.42,105200.0,60.6975,60.7062,60.3309,60.5928,105200.0
2008-03-11 13:00:00,69.43,69.82,69.28,69.79,144200.0,60.6015,60.9419,60.4706,60.9157,144200.0
2008-03-11 13:30:00,69.79,70.0,69.64,69.89,54500.0,60.9157,61.099,60.7848,61.003,54500.0
2008-03-11 14:00:00,69.92,70.05,69.89,70.04,102500.0,61.0292,61.1426,61.003,61.1339,102500.0
2008-03-11 14:30:00,70.03,70.87,70.02,70.75,219200.0,61.1252,61.8584,61.1165,61.7536,219200.0
2008-03-11 15:00:00,70.8,71.09,70.51,71.05,138200.0,61.7973,62.0504,61.5442,62.0155,138200.0
2008-03-11 15:30:00,71.04,71.26,70.71,71.18,425300.0,62.0068,62.1988,61.7187,62.129,425300.0
2008-03-11 16:00:00,71.22,71.39,71.07,71.2,6800.0,62.1639,62.3123,62.0329,62.1464,6800.0
2008-03-12 09:30:00,71.29,71.55,70.95,71.09,330000.0,62.225,62.4519,61.9282,62.0504,330000.0
2008-03-12 10:00:00,71.09,71.18,70.71,70.99,240900.0,62.0504,62.129,61.7187,61.9631,240900.0
2008-03-12 10:30:00,70.99,71.53,70.93,71.52,592400.0,61.9631,62.4345,61.9108,62.4257,592400.0
2008-03-12 11:00:00,71.52,72.05,71.52,71.85,337800.0,62.4257,62.8883,62.4257,62.7138,337800.0
2008-03-12 11:30:00,71.85,71.97,71.68,71.84,248100.0,62.7138,62.8185,62.5654,62.705,248100.0
2008-03-12 12:00:00,71.89,71.9,71.59,71.62,146700.0,62.7487,62.7574,62.4868,62.513,146700.0
2008-03-12 12:30:00,71.62,71.8,71.52,71.63,355700.0,62.513,62.6701,62.4257,62.5217,355700.0
2008-03-12 13:00:00,71.63,71.95,71.63,71.87,395100.0,62.5217,62.8011,62.5217,62.7312,395100.0
2008-03-12 13:30:00,71.87,71.89,71.47,71.58,133900.0,62.7312,62.7487,62.3821,62.4781,133900.0
2008-03-12 14:00:00,71.55,71.72,71.35,71.43,174600.0,62.4519,62.6003,62.2773,62.3472,174600.0
2008-03-12 14:30:00,71.43,71.77,71.41,71.59,153900.0,62.3472,62.6439,62.3297,62.4868,153900.0
2008-03-12 15:00:00,71.57,71.59,71.33,71.34,267800.0,62.4694,62.4868,62.2599,62.2686,267800.0
2008-03-12 15:30:00,71.36,71.45,70.69,70.78,633300.0,62.2861,62.3646,61.7013,61.7798,633300.0
2008-03-12 16:00:00,70.79,70.79,70.79,70.79,100.0,61.7886,61.7886,61.7886,61.7886,100.0
2008-03-13 09:30:00,69.76,70.05,69.43,69.51,752300.0,60.8895,61.1426,60.6015,60.6713,752300.0
2008-03-13 10:00:00,69.51,70.07,69.38,69.64,388300.0,60.6713,61.1601,60.5578,60.7848,388300.0
2008-03-13 10:30:00,69.65,69.71,69.18,69.54,181700.0,60.7935,60.8459,60.3833,60.6975,181700.0
2008-03-13 11:00:00,69.55,70.37,69.4,70.21,241600.0,60.7062,61.422,60.5753,61.2823,241600.0
2008-03-13 11:30:00,70.13,70.44,69.99,70.35,142300.0,61.2125,61.4831,61.0903,61.4045,142300.0
2008-03-13 12:00:00,70.35,70.92,70.35,70.76,136300.0,61.4045,61.902,61.4045,61.7624,136300.0
2008-03-13 12:30:00,70.73,71.04,70.67,71.02,116700.0,61.7362,62.0068,61.6838,61.9893,116700.0
2008-03-13 13:00:00,71.02,72.07,70.99,71.96,207600.0,61.9893,62.9058,61.9631,62.8098,207600.0
2008-03-13 13:30:00,71.98,72.16,71.51,71.9,339300.0,62.8272,62.9843,62.417,62.7574,339300.0
2008-03-13 14:00:00,71.9,72.1,71.68,71.96,177400.0,62.7574,62.932,62.5654,62.8098,177400.0
2008-03-13 14:30:00,71.94,71.96,71.5,71.83,206800.0,62.7923,62.8098,62.4083,62.6963,206800.0
2008-03-13 15:00:00,71.88,72.08,71.66,71.88,272400.0,62.74,62.9145,62.5479,62.74,272400.0
2008-03-13 15:30:00,71.91,72.24,71.75,71.96,388000.0,62.7661,63.0542,62.6265,62.8098,388000.0
2008-03-13 16:00:00,71.95,72.2,71.61,71.61,60900.0,62.8011,63.0193,62.5043,62.5043,60900.0
2008-03-14 09:30:00,72.32,72.73,70.11,70.13,276100.0,63.124,63.4819,61.195,61.2125,276100.0
2008-03-14 10:00:00,70.11,71.3,69.74,70.75,396200.0,61.195,62.2337,60.8721,61.7536,396200.0
2008-03-14 10:30:00,70.75,71.06,70.01,70.7,417500.0,61.7536,62.0242,61.1077,61.71,417500.0
2008-03-14 11:00:00,70.62,70.95,70.1,70.21,129400.0,61.6402,61.9282,61.1863,61.2823,129400.0
2008-03-14 11:30:00,70.21,70.91,70.02,70.44,133300.0,61.2823,61.8933,61.1165,61.4831,133300.0
2008-03-14 12:00:00,70.43,70.7,70.25,70.44,82500.0,61.4743,61.71,61.3172,61.4831,82500.0
2008-03-14 12:30:00,70.43,70.45,69.81,70.09,115800.0,61.4743,61.4918,60.9332,61.1776,115800.0
2008-03-14 13:00:00,70.03,70.09,69.77,69.96,152700.0,61.1252,61.1776,60.8983,61.0641,152700.0
2008-03-14 13:30:00,69.95,70.42,69.86,69.99,105200.0,61.0554,61.4656,60.9768,61.0903,105200.0
2008-03-14 14:00:00,69.99,70.03,69.41,69.47,236000.0,61.0903,61.1252,60.584,60.6364,236000.0
2008-03-14 14:30:00,69.47,69.94,69.25,69.78,301300.0,60.6364,61.0466,60.4444,60.907,301300.0
2008-03-14 15:00:00,69.77,71.14,69.69,70.85,379700.0,60.8983,62.094,60.8284,61.8409,379700.0
2008-03-14 15:30:00,70.86,70.89,69.82,70.03,513800.0,61.8497,61.8758,60.9419,61.1252,513800.0
2008-03-14 16:00:00,70.01,70.01,70.01,70.01,7202000.0,61.1077,61.1077,61.1077,61.1077,7202000.0
2008-03-17 09:30:00,68.2,69.12,68.08,68.78,480900.0,59.5279,60.3309,59.4231,60.0341,480900.0
2008-03-17 10:00:00,68.78,69.67,68.74,69.51,406600.0,60.0341,60.811,59.9992,60.6713,406600.0
2008-03-17 10:30:00,69.51,69.81,69.24,69.32,542500.0,60.6713,60.9332,60.4356,60.5055,542500.0
2008-03-17 11:00:00,69.4,69.49,68.88,69.0,154400.0,60.5753,60.6539,60.1214,60.2262,154400.0
2008-03-17 11:30:00,69.02,69.23,68.61,68.65,113500.0,60.2436,60.4269,59.8858,59.9207,113500.0
2008-03-17 12:00:00,68.63,68.75,68.47,68.49,706900.0,59.9032,60.008,59.7636,59.781,706900.0
2008-03-17 12:30:00,68.47,68.88,68.34,68.72,248500.0,59.7636,60.1214,59.6501,59.9818,248500.0
2008-03-17 13:00:00,68.73,68.77,68.17,68.27,228900.0,59.9905,60.0254,59.5017,59.589,228900.0
2008-03-17 13:30:00,68.26,68.6,68.05,68.59,220900.0,59.5803,59.877,59.397,59.8683,220900.0
2008-03-17 14:00:00,68.57,68.96,68.29,68.32,265900.0,59.8508,60.1912,59.6064,59.6326,265900.0
2008-03-17 14:30:00,68.31,68.95,68.16,68.7,668200.0,59.6239,60.1825,59.493,59.9643,668200.0
2008-03-17 15:00:00,68.7,69.44,68.57,69.18,337400.0,59.9643,60.6102,59.8508,60.3833,337400.0
2008-03-17 15:30:00,69.21,69.59,68.53,68.53,360300.0,60.4095,60.7411,59.8159,59.8159,360300.0
2008-03-18 09:30:00,70.27,70.65,70.17,70.27,923500.0,61.3347,61.6664,61.2474,61.3347,923500.0
2008-03-18 10:00:00,70.3,70.44,70.13,70.17,259400.0,61.3609,61.4831,61.2125,61.2474,259400.0
2008-03-18 10:30:00,70.18,70.7,70.14,70.65,128700.0,61.2561,61.71,61.2212,61.6664,128700.0
2008-03-18 11:00:00,70.62,70.81,70.58,70.62,274700.0,61.6402,61.806,61.6053,61.6402,274700.0
2008-03-18 11:30:00,70.62,70.72,70.31,70.31,120100.0,61.6402,61.7275,61.3696,61.3696,120100.0
2008-03-18 12:00:00,70.32,70.45,70.25,70.41,140900.0,61.3783,61.4918,61.3172,61.4569,140900.0
2008-03-18 12:30:00,70.4,70.82,70.37,70.81,113800.0,61.4481,61.8147,61.422,61.806,113800.0
2008-03-18 13:00:00,70.83,71.0,70.63,70.83,168100.0,61.8235,61.9718,61.6489,61.8235,168100.0
2008-03-18 13:30:00,70.84,70.86,70.71,70.81,168400.0,61.8322,61.8497,61.7187,61.806,168400.0
2008-03-18 14:00:00,70.8,70.9,69.68,69.9,554800.0,61.7973,61.8846,60.8197,61.0117,554800.0
2008-03-18 14:30:00,69.9,71.43,69.56,71.41,460100.0,61.0117,62.3472,60.715,62.3297,460100.0
2008-03-18 15:00:00,71.39,71.82,71.06,71.72,364500.0,62.3123,62.6876,62.0242,62.6003,364500.0
2008-03-18 15:30:00,71.7,72.13,71.65,71.78,687100.0,62.5828,62.9582,62.5392,62.6527,687100.0
2008-03-18 16:00:00,71.85,71.9,71.47,71.82,291500.0,62.7138,62.7574,62.3821,62.6876,291500.0
2008-03-19 09:30:00,72.38,73.02,72.21,72.23,204000.0,63.1764,63.735,63.028,63.0454,204000.0
2008-03-19 10:00:00,72.23,72.59,72.19,72.36,198700.0,63.0454,63.3597,63.0105,63.1589,198700.0
2008-03-19 10:30:00,72.33,72.38,71.91,72.25,255600.0,63.1327,63.1764,62.7661,63.0629,255600.0
2008-03-19 11:00:00,72.25,72.43,72.16,72.37,128900.0,63.0629,63.22,62.9843,63.1676,128900.0
2008-03-19 11:30:00,72.35,72.44,72.02,72.02,87300.0,63.1502,63.2287,62.8621,62.8621,87300.0
2008-03-19 12:00:00,72.05,72.12,71.62,71.68,107200.0,62.8883,62.9494,62.513,62.5654,107200.0
2008-03-19 12:30:00,71.68,71.75,71.11,71.41,141400.0,62.5654,62.6265,62.0679,62.3297,141400.0
2008-03-19 13:00:00,71.43,71.77,71.33,71.46,116100.0,62.3472,62.6439,62.2599,62.3734,116100.0
2008-03-19 13:30:00,71.44,71.52,71.01,71.15,110100.0,62.3559,62.4257,61.9806,62.1028,110100.0
2008-03-19 14:00:00,71.15,71.27,70.83,71.11,210200.0,62.1028,62.2075,61.8235,62.0679,210200.0
2008-03-19 14:30:00,71.17,71.2,70.64,71.09,247600.0,62.1202,62.1464,61.6576,62.0504,247600.0
2008-03-19 15:00:00,71.09,71.31,70.67,70.75,171000.0,62.0504,62.2424,61.6838,61.7536,171000.0
2008-03-19 15:30:00,70.76,70.89,69.93,69.95,355500.0,61.7624,61.8758,61.0379,61.0554,355500.0
2008-03-19 16:00:00,69.74,70.27,69.74,70.0,65200.0,60.8721,61.3347,60.8721,61.099,65200.0
2008-03-20 09:30:00,70.62,70.98,70.03,70.78,240300.0,61.6402,61.9544,61.1252,61.7798,240300.0
2008-03-20 10:00:00,70.83,71.11,70.58,70.83,278600.0,61.8235,62.0679,61.6053,61.8235,278600.0
2008-03-20 10:30:00,70.82,71.15,70.68,71.03,154200.0,61.8147,62.1028,61.6925,61.998,154200.0
2008-03-20 11:00:00,71.05,71.3,70.94,71.23,102000.0,62.0155,62.2337,61.9195,62.1726,102000.0
2008-03-20 11:30:00,71.23,71.26,70.73,70.93,281900.0,62.1726,62.1988,61.7362,61.9108,281900.0
2008-03-20 12:00:00,70.96,71.17,70.74,70.76,286200.0,61.9369,62.1202,61.7449,61.7624,286200.0
2008-03-20 12:30:00,70.76,70.85,70.54,70.61,670700.0,61.7624,61.8409,61.5703,61.6314,670700.0
2008-03-20 13:00:00,70.62,70.95,70.58,70.92,69100.0,61.6402,61.9282,61.6053,61.902,69100.0
2008-03-20 13:30:00,70.92,71.32,70.89,71.22,207300.0,61.902,62.2512,61.8758,62.1639,207300.0
2008-03-20 14:00:00,71.23,71.37,71.09,71.3,173300.0,62.1726,62.2948,62.0504,62.2337,173300.0
2008-03-20 14:30:00,71.32,71.69,71.27,71.67,280300.0,62.2512,62.5741,62.2075,62.5567,280300.0
2008-03-20 15:00:00,71.63,71.88,71.62,71.65,197300.0,62.5217,62.74,62.513,62.5392,197300.0
2008-03-20 15:30:00,71.67,71.89,71.36,71.76,467400.0,62.5567,62.7487,62.2861,62.6352,467400.0
2008-03-20 16:00:00,71.61,71.74,71.5,71.5,2900.0,62.5043,62.6178,62.4083,62.4083,2900.0
2008-03-24 09:30:00,71.75,72.67,71.66,72.63,246000.0,62.7083,63.5123,62.6296,63.4774,246000.0
2008-03-24 10:00:00,72.66,73.79,72.64,73.72,345400.0,63.5036,64.4912,63.4861,64.43,345400.0
2008-03-24 10:30:00,73.71,74.16,73.69,73.9,261800.0,64.4213,64.8146,64.4038,64.5873,261800.0
2008-03-24 11:00:00,73.88,74.17,73.88,74.13,271800.0,64.5699,64.8233,64.5699,64.7884,271800.0
2008-03-24 11:30:00,74.14,74.33,74.09,74.18,116900.0,64.7971,64.9632,64.7534,64.8321,116900.0
2008-03-24 12:00:00,74.2,74.34,74.07,74.32,74900.0,64.8495,64.9719,64.7359,64.9544,74900.0
2008-03-24 12:30:00,74.34,74.62,74.24,74.44,60500.0,64.9719,65.2166,64.8845,65.0593,60500.0
2008-03-24 13:00:00,74.43,74.49,74.35,74.43,55900.0,65.0506,65.103,64.9806,65.0506,55900.0
2008-03-24 13:30:00,74.42,74.55,74.33,74.54,141800.0,65.0418,65.1554,64.9632,65.1467,141800.0
2008-03-24 14:00:00,74.56,74.56,74.23,74.44,127600.0,65.1642,65.1642,64.8758,65.0593,127600.0
2008-03-24 14:30:00,74.5,74.6,74.18,74.22,128800.0,65.1117,65.1991,64.8321,64.867,128800.0
2008-03-24 15:00:00,74.2,74.31,73.94,73.94,176200.0,64.8495,64.9457,64.6223,64.6223,176200.0
2008-03-24 15:30:00,73.92,74.19,73.76,74.19,290700.0,64.6048,64.8408,64.465,64.8408,290700.0
2008-03-25 09:30:00,74.49,74.64,73.75,74.08,244200.0,65.103,65.2341,64.4562,64.7447,244200.0
2008-03-25 10:00:00,74.07,74.23,73.54,73.93,358800.0,64.7359,64.8758,64.2727,64.6136,358800.0
2008-03-25 10:30:00,73.94,74.38,73.77,74.24,299500.0,64.6223,65.0069,64.4737,64.8845,299500.0
2008-03-25 11:00:00,74.24,74.51,74.12,74.3,228600.0,64.8845,65.1205,64.7796,64.9369,228600.0
2008-03-25 11:30:00,74.28,74.39,73.95,73.99,214300.0,64.9195,65.0156,64.631,64.666,214300.0
2008-03-25 12:00:00,74.0,74.46,73.92,74.43,339600.0,64.6747,65.0768,64.6048,65.0506,339600.0
2008-03-25 12:30:00,74.43,74.48,74.25,74.37,161200.0,65.0506,65.0943,64.8932,64.9981,161200.0
2008-03-25 13:00:00,74.37,74.45,74.28,74.43,178200.0,64.9981,65.068,64.9195,65.0506,178200.0
2008-03-25 13:30:00,74.43,74.72,74.28,74.65,123100.0,65.0506,65.304,64.9195,65.2428,123100.0
2008-03-25 14:00:00,74.66,74.79,74.55,74.62,190000.0,65.2516,65.3652,65.1554,65.2166,190000.0
2008-03-25 14:30:00,74.59,74.79,74.4,74.68,303700.0,65.1904,65.3652,65.0243,65.2691,303700.0
2008-03-25 15:00:00,74.68,74.76,74.49,74.68,199900.0,65.2691,65.339,65.103,65.2691,199900.0
2008-03-25 15:30:00,74.69,74.82,74.39,74.82,379600.0,65.2778,65.3914,65.0156,65.3914,379600.0
2008-03-25 16:00:00,74.68,74.7,74.68,74.7,25100.0,65.2691,65.2865,65.2691,65.2865,25100.0
2008-03-26 09:30:00,74.2,74.4,73.74,74.05,303200.0,64.8495,65.0243,64.4475,64.7184,303200.0
2008-03-26 10:00:00,74.05,74.26,73.94,74.09,226100.0,64.7184,64.902,64.6223,64.7534,226100.0
2008-03-26 10:30:00,74.09,74.13,73.81,74.09,203200.0,64.7534,64.7884,64.5087,64.7534,203200.0
2008-03-26 11:00:00,74.07,74.12,73.85,74.11,207800.0,64.7359,64.7796,64.5436,64.7709,207800.0
2008-03-26 11:30:00,74.11,74.17,73.84,74.1,224600.0,64.7709,64.8233,64.5349,64.7621,224600.0
2008-03-26 12:00:00,74.1,74.21,73.99,74.07,84300.0,64.7621,64.8583,64.666,64.7359,84300.0
2008-03-26 12:30:00,74.06,74.11,73.78,73.87,226200.0,64.7272,64.7709,64.4825,64.5611,226200.0
2008-03-26 13:00:00,73.86,74.01,73.82,73.93,149800.0,64.5524,64.6835,64.5174,64.6136,149800.0
2008-03-26 13:30:00,73.95,74.04,73.82,74.01,221600.0,64.631,64.7097,64.5174,64.6835,221600.0
2008-03-26 14:00:00,74.02,74.32,73.94,74.26,214200.0,64.6922,64.9544,64.6223,64.902,214200.0
2008-03-26 14:30:00,74.24,74.58,74.09,74.57,274300.0,64.8845,65.1817,64.7534,65.1729,274300.0
2008-03-26 15:00:00,74.58,74.68,74.25,74.34,414900.0,65.1817,65.2691,64.8932,64.9719,414900.0
2008-03-26 15:30:00,74.34,74.5,74.21,74.49,357100.0,64.9719,65.1117,64.8583,65.103,357100.0
2008-03-26 16:00:00,74.49,74.49,74.49,74.49,2500.0,65.103,65.103,65.103,65.103,2500.0
2008-03-27 09:30:00,74.59,74.59,73.78,74.13,105300.0,65.1904,65.1904,64.4825,64.7884,105300.0
2008-03-27 10:00:00,74.14,74.18,73.61,73.65,221000.0,64.7971,64.8321,64.3339,64.3688,221000.0
2008-03-27 10:30:00,73.67,73.94,73.48,73.87,155400.0,64.3863,64.6223,64.2203,64.5611,155400.0
2008-03-27 11:00:00,73.86,74.07,73.76,73.97,106900.0,64.5524,64.7359,64.465,64.6485,106900.0
2008-03-27 11:30:00,73.97,74.31,73.91,74.17,80600.0,64.6485,64.9457,64.5961,64.8233,80600.0
2008-03-27 12:00:00,74.13,74.48,74.09,74.48,113800.0,64.7884,65.0943,64.7534,65.0943,113800.0
2008-03-27 12:30:00,74.5,74.65,74.41,74.41,75300.0,65.1117,65.2428,65.0331,65.0331,75300.0
2008-03-27 13:00:00,74.4,74.56,74.38,74.4,118800.0,65.0243,65.1642,65.0069,65.0243,118800.0
2008-03-27 13:30:00,74.4,74.4,73.99,74.1,379900.0,65.0243,65.0243,64.666,64.7621,379900.0
2008-03-27 14:00:00,74.07,74.24,73.95,74.11,84100.0,64.7359,64.8845,64.631,64.7709,84100.0
2008-03-27 14:30:00,74.11,74.43,74.05,74.14,125300.0,64.7709,65.0506,64.7184,64.7971,125300.0
2008-03-27 15:00:00,74.14,74.26,73.92,73.98,120500.0,64.7971,64.902,64.6048,64.6573,120500.0
2008-03-27 15:30:00,73.97,74.05,73.43,73.57,188200.0,64.6485,64.7184,64.1766,64.2989,188200.0
2008-03-27 16:00:00,73.57,73.62,73.45,73.45,26000.0,64.2989,64.3426,64.1941,64.1941,26000.0
2008-03-28 09:30:00,73.6,73.71,73.22,73.6,143400.0,64.3251,64.4213,63.993,64.3251,143400.0
2008-03-28 10:00:00,73.59,73.92,73.53,73.7,147500.0,64.3164,64.6048,64.264,64.4125,147500.0
2008-03-28 10:30:00,73.7,73.79,73.38,73.52,104800.0,64.4125,64.4912,64.1329,64.2552,104800.0
2008-03-28 11:00:00,73.52,73.63,73.38,73.6,88400.0,64.2552,64.3514,64.1329,64.3251,88400.0
2008-03-28 11:30:00,73.62,73.79,73.6,73.71,161100.0,64.3426,64.4912,64.3251,64.4213,161100.0
2008-03-28 12:00:00,73.73,73.73,73.44,73.52,80100.0,64.4388,64.4388,64.1853,64.2552,80100.0
2008-03-28 12:30:00,73.54,73.58,73.26,73.38,90000.0,64.2727,64.3077,64.028,64.1329,90000.0
2008-03-28 13:00:00,73.35,73.46,73.31,73.38,52000.0,64.1067,64.2028,64.0717,64.1329,52000.0
2008-03-28 13:30:00,73.35,73.35,72.85,72.94,63100.0,64.1067,64.1067,63.6697,63.7483,63100.0
2008-03-28 14:00:00,72.92,73.08,72.77,72.82,98400.0,63.7308,63.8707,63.5997,63.6434,98400.0
2008-03-28 14:30:00,72.85,73.01,72.72,72.99,165000.0,63.6697,63.8095,63.556,63.792,165000.0
2008-03-28 15:00:00,73.0,73.03,72.56,72.72,146300.0,63.8008,63.827,63.4162,63.556,146300.0
2008-03-28 15:30:00,72.73,72.81,72.28,72.46,177000.0,63.5648,63.6347,63.1715,63.3288,177000.0
2008-03-31 09:00:00,72.74,72.85,72.71,72.73,1000.0,63.5735,63.6697,63.5473,63.5648,1000.0
2008-03-31 09:30:00,72.69,73.06,72.23,72.98,76100.0,63.5298,63.8532,63.1278,63.7833,76100.0
2008-03-31 10:00:00,72.95,72.95,72.33,72.37,103500.0,63.7571,63.7571,63.2152,63.2501,103500.0
2008-03-31 10:30:00,72.37,72.66,72.35,72.66,114400.0,63.2501,63.5036,63.2327,63.5036,114400.0
2008-03-31 11:00:00,72.65,72.84,72.48,72.83,164900.0,63.4949,63.6609,63.3463,63.6522,164900.0
2008-03-31 11:30:00,72.85,73.04,72.85,72.9,153200.0,63.6697,63.8357,63.6697,63.7134,153200.0
2008-03-31 12:00:00,72.88,72.97,72.62,72.73,128800.0,63.6959,63.7745,63.4686,63.5648,128800.0
2008-03-31 12:30:00,72.73,73.19,72.72,73.16,75100.0,63.5648,63.9668,63.556,63.9406,75100.0
2008-03-31 13:00:00,73.16,73.41,73.16,73.37,164400.0,63.9406,64.1591,63.9406,64.1241,164400.0
2008-03-31 13:30:00,73.36,73.5,73.12,73.12,108200.0,64.1154,64.2378,63.9056,63.9056,108200.0
2008-03-31 14:00:00,73.12,73.13,72.95,73.13,75300.0,63.9056,63.9144,63.7571,63.9144,75300.0
2008-03-31 14:30:00,73.1,73.23,72.75,72.91,79700.0,63.8882,64.0018,63.5823,63.7221,79700.0
2008-03-31 15:00:00,72.91,73.15,72.81,73.0,196500.0,63.7221,63.9319,63.6347,63.8008,196500.0
2008-03-31 15:30:00,73.0,73.21,72.82,72.9,564900.0,63.8008,63.9843,63.6434,63.7134,564900.0
2008-04-01 09:00:00,72.84,73.64,72.84,73.64,19300.0,63.6609,64.3601,63.6609,64.3601,19300.0
2008-04-01 09:30:00,73.66,74.28,73.5,73.91,389500.0,64.3776,64.9195,64.2378,64.5961,389500.0
2008-04-01 10:00:00,73.96,74.3,73.95,74.14,379500.0,64.6398,64.9369,64.631,64.7971,379500.0
2008-04-01 10:30:00,74.12,74.44,74.12,74.42,160400.0,64.7796,65.0593,64.7796,65.0418,160400.0
2008-04-01 11:00:00,74.42,74.5,74.29,74.32,144300.0,65.0418,65.1117,64.9282,64.9544,144300.0
2008-04-01 11:30:00,74.32,74.46,74.19,74.44,379900.0,64.9544,65.0768,64.8408,65.0593,379900.0
2008-04-01 12:00:00,74.46,74.66,74.37,74.62,66600.0,65.0768,65.2516,64.9981,65.2166,66600.0
2008-04-01 12:30:00,74.62,74.65,74.38,74.42,308600.0,65.2166,65.2428,65.0069,65.0418,308600.0
2008-04-01 13:00:00,74.42,74.87,74.39,74.82,254800.0,65.0418,65.4351,65.0156,65.3914,254800.0
2008-04-01 13:30:00,74.83,74.85,74.57,74.64,67800.0,65.4001,65.4176,65.1729,65.2341,67800.0
2008-04-01 14:00:00,74.65,74.84,74.53,74.65,107500.0,65.2428,65.4089,65.138,65.2428,107500.0
2008-04-01 14:30:00,74.68,75.13,74.67,74.86,196100.0,65.2691,65.6623,65.2603,65.4264,196100.0
2008-04-01 15:00:00,74.86,75.1,74.85,75.06,106100.0,65.4264,65.6361,65.4176,65.6012,106100.0
2008-04-01 15:30:00,75.07,75.35,74.82,75.3,310600.0,65.6099,65.8546,65.3914,65.8109,310600.0
2008-04-01 16:00:00,75.29,75.31,75.29,75.3,3500.0,65.8022,65.8197,65.8022,65.8109,3500.0
2008-04-02 09:30:00,75.43,75.43,74.94,75.05,129500.0,65.9245,65.9245,65.4963,65.5924,129500.0
2008-04-02 10:00:00,75.04,75.58,74.9,75.58,130900.0,65.5837,66.0556,65.4613,66.0556,130900.0
2008-04-02 10:30:00,75.61,76.05,75.59,76.0,164900.0,66.0819,66.4664,66.0644,66.4227,164900.0
2008-04-02 11:00:00,76.01,76.04,75.65,75.66,193300.0,66.4314,66.4577,66.1168,66.1256,193300.0
2008-04-02 11:30:00,75.66,75.99,75.64,75.93,107000.0,66.1256,66.414,66.1081,66.3615,107000.0
2008-04-02 12:00:00,75.93,76.03,75.83,75.87,128700.0,66.3615,66.4489,66.2741,66.3091,128700.0
2008-04-02 12:30:00,75.87,75.95,75.75,75.87,82600.0,66.3091,66.379,66.2042,66.3091,82600.0
2008-04-02 13:00:00,75.87,75.93,75.54,75.7,89200.0,66.3091,66.3615,66.0207,66.1605,89200.0
2008-04-02 13:30:00,75.71,75.86,75.56,75.78,69300.0,66.1693,66.3004,66.0382,66.2304,69300.0
2008-04-02 14:00:00,75.78,75.95,75.62,75.68,105900.0,66.2304,66.379,66.0906,66.143,105900.0
2008-04-02 14:30:00,75.67,75.68,75.31,75.41,93000.0,66.1343,66.143,65.8197,65.9071,93000.0
2008-04-02 15:00:00,75.42,75.52,75.06,75.52,205200.0,65.9158,66.0032,65.6012,66.0032,205200.0
2008-04-02 15:30:00,75.52,75.62,75.29,75.59,350500.0,66.0032,66.0906,65.8022,66.0644,350500.0
2008-04-02 16:00:00,75.55,75.74,75.12,75.12,1600.0,66.0294,66.1955,65.6536,65.6536,1600.0
2008-04-03 09:30:00,74.93,75.41,74.84,75.39,97400.0,65.4875,65.9071,65.4089,65.8896,97400.0
2008-04-03 10:00:00,75.44,75.7,75.24,75.34,91600.0,65.9333,66.1605,65.7585,65.8459,91600.0
2008-04-03 10:30:00,75.35,75.48,74.94,74.96,98700.0,65.8546,65.9682,65.4963,65.5138,98700.0
2008-04-03 11:00:00,74.96,75.26,74.91,75.11,80800.0,65.5138,65.776,65.4701,65.6449,80800.0
2008-04-03 11:30:00,75.14,75.47,75.13,75.39,170100.0,65.6711,65.9595,65.6623,65.8896,170100.0
2008-04-03 12:00:00,75.4,75.48,75.27,75.38,104000.0,65.8983,65.9682,65.7847,65.8808,104000.0
2008-04-03 12:30:00,75.34,75.88,75.34,75.79,67500.0,65.8459,66.3178,65.8459,66.2392,67500.0
2008-04-03 13:00:00,75.76,76.08,75.76,76.0,94500.0,66.213,66.4926,66.213,66.4227,94500.0
2008-04-03 13:30:00,76.02,76.02,75.76,75.77,69000.0,66.4402,66.4402,66.213,66.2217,69000.0
2008-04-03 14:00:00,75.75,75.89,75.7,75.83,112100.0,66.2042,66.3266,66.1605,66.2741,112100.0
2008-04-03 14:30:00,75.87,75.96,75.59,75.95,64500.0,66.3091,66.3877,66.0644,66.379,64500.0
2008-04-03 15:00:00,75.95,75.95,75.52,75.61,220700.0,66.379,66.379,66.0032,66.0819,220700.0
2008-04-03 15:30:00,75.59,75.77,75.32,75.76,632000.0,66.0644,66.2217,65.8284,66.213,632000.0
2008-04-03 16:00:00,75.8,75.82,75.29,75.29,2000.0,66.2479,66.2654,65.8022,65.8022,2000.0
2008-04-04 09:30:00,75.75,75.89,75.37,75.79,199900.0,66.2042,66.3266,65.8721,66.2392,199900.0
2008-04-04 10:00:00,75.79,75.82,75.33,75.58,190700.0,66.2392,66.2654,65.8371,66.0556,190700.0
2008-04-04 10:30:00,75.57,75.82,75.36,75.75,153400.0,66.0469,66.2654,65.8634,66.2042,153400.0
2008-04-04 11:00:00,75.76,76.07,75.74,76.07,59400.0,66.213,66.4839,66.1955,66.4839,59400.0
2008-04-04 11:30:00,76.05,76.13,75.94,75.99,40800.0,66.4664,66.5363,66.3703,66.414,40800.0
2008-04-04 12:00:00,76.01,76.36,75.95,76.35,127300.0,66.4314,66.7373,66.379,66.7286,127300.0
2008-04-04 12:30:00,76.35,76.52,76.26,76.46,90200.0,66.7286,66.8772,66.6499,66.8247,90200.0
2008-04-04 13:00:00,76.47,76.63,76.39,76.62,126300.0,66.8335,66.9733,66.7636,66.9646,126300.0
2008-04-04 13:30:00,76.62,76.63,76.33,76.36,109600.0,66.9646,66.9733,66.7111,66.7373,109600.0
2008-04-04 14:00:00,76.36,76.44,75.89,75.99,137700.0,66.7373,66.8073,66.3266,66.414,137700.0
2008-04-04 14:30:00,76.0,76.33,75.9,76.13,135400.0,66.4227,66.7111,66.3353,66.5363,135400.0
2008-04-04 15:00:00,76.14,76.26,75.66,75.77,255600.0,66.5451,66.6499,66.1256,66.2217,255600.0
2008-04-04 15:30:00,75.8,76.02,75.64,76.0,320100.0,66.2479,66.4402,66.1081,66.4227,320100.0
2008-04-07 09:30:00,76.49,76.63,76.27,76.61,168300.0,66.851,66.9733,66.6587,66.9558,168300.0
2008-04-07 10:00:00,76.61,76.62,75.99,76.01,137500.0,66.9558,66.9646,66.414,66.4314,137500.0
2008-04-07 10:30:00,76.0,76.34,75.93,76.32,72100.0,66.4227,66.7199,66.3615,66.7024,72100.0
2008-04-07 11:00:00,76.34,76.38,76.15,76.29,47300.0,66.7199,66.7548,66.5538,66.6762,47300.0
2008-04-07 11:30:00,76.29,76.56,76.25,76.44,389100.0,66.6762,66.9121,66.6412,66.8073,389100.0
2008-04-07 12:00:00,76.44,76.49,76.33,76.44,21600.0,66.8073,66.851,66.7111,66.8073,21600.0
2008-04-07 12:30:00,76.43,76.67,76.38,76.51,58800.0,66.7985,67.0083,66.7548,66.8684,58800.0
2008-04-07 13:00:00,76.51,76.53,76.28,76.41,157200.0,66.8684,66.8859,66.6674,66.781,157200.0
2008-04-07 13:30:00,76.41,76.46,76.17,76.25,66300.0,66.781,66.8247,66.5713,66.6412,66300.0
2008-04-07 14:00:00,76.25,76.25,75.97,75.97,55500.0,66.6412,66.6412,66.3965,66.3965,55500.0
2008-04-07 14:30:00,75.97,76.01,75.69,75.83,79600.0,66.3965,66.4314,66.1518,66.2741,79600.0
2008-04-07 15:00:00,75.81,75.84,75.47,75.79,165700.0,66.2567,66.2829,65.9595,66.2392,165700.0
2008-04-07 15:30:00,75.82,75.83,75.56,75.76,207600.0,66.2654,66.2741,66.0382,66.213,207600.0
2008-04-08 09:30:00,75.08,75.51,75.0,75.49,185700.0,65.6186,65.9945,65.5487,65.977,185700.0
2008-04-08 10:00:00,75.48,75.7,75.36,75.51,171300.0,65.9682,66.1605,65.8634,65.9945,171300.0
2008-04-08 10:30:00,75.48,75.88,75.45,75.8,104300.0,65.9682,66.3178,65.942,66.2479,104300.0
2008-04-08 11:00:00,75.79,75.9,75.71,75.82,50600.0,66.2392,66.3353,66.1693,66.2654,50600.0
2008-04-08 11:30:00,75.81,75.98,75.69,75.77,35800.0,66.2567,66.4052,66.1518,66.2217,35800.0
2008-04-08 12:00:00,75.78,75.92,75.68,75.86,77800.0,66.2304,66.3528,66.143,66.3004,77800.0
2008-04-08 12:30:00,75.87,75.91,75.76,75.77,38900.0,66.3091,66.344,66.213,66.2217,38900.0
2008-04-08 13:00:00,75.75,75.78,75.57,75.59,56400.0,66.2042,66.2304,66.0469,66.0644,56400.0
2008-04-08 13:30:00,75.58,75.68,75.52,75.65,83800.0,66.0556,66.143,66.0032,66.1168,83800.0
2008-04-08 14:00:00,75.62,75.62,75.2,75.4,161400.0,66.0906,66.0906,65.7235,65.8983,161400.0
2008-04-08 14:30:00,75.41,75.7,75.37,75.68,54900.0,65.9071,66.1605,65.8721,66.143,54900.0
2008-04-08 15:00:00,75.68,75.7,75.41,75.62,72600.0,66.143,66.1605,65.9071,66.0906,72600.0
2008-04-08 15:30:00,75.63,75.85,75.63,75.74,345500.0,66.0993,66.2916,66.0993,66.1955,345500.0
2008-04-08 16:00:00,75.74,75.9,75.35,75.9,3300.0,66.1955,66.3353,65.8546,66.3353,3300.0
2008-04-09 09:30:00,75.84,76.05,75.53,75.55,59700.0,66.2829,66.4664,66.0119,66.0294,59700.0
2008-04-09 10:00:00,75.55,75.66,75.36,75.55,181500.0,66.0294,66.1256,65.8634,66.0294,181500.0
2008-04-09 10:30:00,75.57,75.62,75.32,75.61,151500.0,66.0469,66.0906,65.8284,66.0819,151500.0
2008-04-09 11:00:00,75.62,75.67,75.17,75.2,46400.0,66.0906,66.1343,65.6973,65.7235,46400.0
2008-04-09 11:30:00,75.21,75.21,74.69,74.7,73700.0,65.7323,65.7323,65.2778,65.2865,73700.0
2008-04-09 12:00:00,74.7,74.83,74.62,74.72,58900.0,65.2865,65.4001,65.2166,65.304,58900.0
2008-04-09 12:30:00,74.75,74.8,74.54,74.56,50900.0,65.3302,65.3739,65.1467,65.1642,50900.0
2008-04-09 13:00:00,74.56,74.73,74.53,74.63,94800.0,65.1642,65.3127,65.138,65.2254,94800.0
2008-04-09 13:30:00,74.63,74.77,74.59,74.76,184200.0,65.2254,65.3477,65.1904,65.339,184200.0
2008-04-09 14:00:00,74.77,74.84,74.36,74.39,197900.0,65.3477,65.4089,64.9894,65.0156,197900.0
2008-04-09 14:30:00,74.39,74.39,74.1,74.17,115500.0,65.0156,65.0156,64.7621,64.8233,115500.0
2008-04-09 15:00:00,74.17,74.37,74.08,74.31,230100.0,64.8233,64.9981,64.7447,64.9457,230100.0
2008-04-09 15:30:00,74.29,74.51,74.17,74.43,505300.0,64.9282,65.1205,64.8233,65.0506,505300.0
2008-04-09 16:00:00,74.38,74.55,74.38,74.55,15200.0,65.0069,65.1554,65.0069,65.1554,15200.0
2008-04-10 09:30:00,74.37,74.82,74.3,74.34,87200.0,64.9981,65.3914,64.9369,64.9719,87200.0
2008-04-10 10:00:00,74.32,75.05,74.28,75.02,63900.0,64.9544,65.5924,64.9195,65.5662,63900.0
2008-04-10 10:30:00,75.04,75.4,74.94,75.4,107100.0,65.5837,65.8983,65.4963,65.8983,107100.0
2008-04-10 11:00:00,75.41,75.59,75.26,75.44,66700.0,65.9071,66.0644,65.776,65.9333,66700.0
2008-04-10 11:30:00,75.43,75.64,75.41,75.51,90000.0,65.9245,66.1081,65.9071,65.9945,90000.0
2008-04-10 12:00:00,75.51,75.54,75.34,75.37,68200.0,65.9945,66.0207,65.8459,65.8721,68200.0
2008-04-10 12:30:00,75.37,75.45,75.28,75.3,21000.0,65.8721,65.942,65.7934,65.8109,21000.0
2008-04-10 13:00:00,75.32,75.59,75.3,75.57,84700.0,65.8284,66.0644,65.8109,66.0469,84700.0
2008-04-10 13:30:00,75.57,75.78,75.56,75.58,145200.0,66.0469,66.2304,66.0382,66.0556,145200.0
2008-04-10 14:00:00,75.6,75.65,75.38,75.44,125100.0,66.0731,66.1168,65.8808,65.9333,125100.0
2008-04-10 14:30:00,75.43,75.7,75.28,75.66,175900.0,65.9245,66.1605,65.7934,66.1256,175900.0
2008-04-10 15:00:00,75.66,75.7,75.44,75.54,223700.0,66.1256,66.1605,65.9333,66.0207,223700.0
2008-04-10 15:30:00,75.54,75.54,75.15,75.47,537000.0,66.0207,66.0207,65.6798,65.9595,537000.0
2008-04-10 16:00:00,75.46,75.46,75.46,75.46,100.0,65.9508,65.9508,65.9508,65.9508,100.0
2008-04-11 09:30:00,74.68,74.68,73.92,74.31,647200.0,65.2691,65.2691,64.6048,64.9457,647200.0
2008-04-11 10:00:00,74.3,74.35,73.95,74.21,211000.0,64.9369,64.9806,64.631,64.8583,211000.0
2008-04-11 10:30:00,74.26,74.4,74.17,74.3,101700.0,64.902,65.0243,64.8233,64.9369,101700.0
2008-04-11 11:00:00,74.26,74.41,74.18,74.31,42200.0,64.902,65.0331,64.8321,64.9457,42200.0
2008-04-11 11:30:00,74.31,74.47,74.24,74.35,49700.0,64.9457,65.0855,64.8845,64.9806,49700.0
2008-04-11 12:00:00,74.33,74.33,73.89,73.92,55500.0,64.9632,64.9632,64.5786,64.6048,55500.0
2008-04-11 12:30:00,73.92,74.06,73.86,74.04,84000.0,64.6048,64.7272,64.5524,64.7097,84000.0
2008-04-11 13:00:00,74.03,74.09,73.87,73.89,44900.0,64.701,64.7534,64.5611,64.5786,44900.0
2008-04-11 13:30:00,73.86,73.86,73.55,73.59,247500.0,64.5524,64.5524,64.2814,64.3164,247500.0
2008-04-11 14:00:00,73.58,73.61,73.37,73.55,253400.0,64.3077,64.3339,64.1241,64.2814,253400.0
2008-04-11 14:30:00,73.55,73.64,73.45,73.5,77600.0,64.2814,64.3601,64.1941,64.2378,77600.0
2008-04-11 15:00:00,73.51,73.51,73.16,73.33,293500.0,64.2465,64.2465,63.9406,64.0892,293500.0
2008-04-11 15:30:00,73.34,73.35,72.95,73.34,598400.0,64.0979,64.1067,63.7571,64.0979,598400.0
2008-04-14 09:30:00,73.1,73.19,72.8,73.13,159000.0,63.8882,63.9668,63.626,63.9144,159000.0
2008-04-14 10:00:00,73.13,73.27,72.91,73.01,66000.0,63.9144,64.0367,63.7221,63.8095,66000.0
2008-04-14 10:30:00,73.01,73.36,72.98,73.36,193200.0,63.8095,64.1154,63.7833,64.1154,193200.0
2008-04-14 11:00:00,73.36,73.44,73.12,73.17,339300.0,64.1154,64.1853,63.9056,63.9493,339300.0
2008-04-14 11:30:00,73.19,73.25,73.07,73.23,271100.0,63.9668,64.0193,63.8619,64.0018,271100.0
2008-04-14 12:00:00,73.24,73.55,73.22,73.52,108000.0,64.0105,64.2814,63.993,64.2552,108000.0
2008-04-14 12:30:00,73.54,73.91,73.54,73.88,233600.0,64.2727,64.5961,64.2727,64.5699,233600.0
2008-04-14 13:00:00,73.84,73.85,73.59,73.68,96900.0,64.5349,64.5436,64.3164,64.3951,96900.0
2008-04-14 13:30:00,73.68,73.71,73.48,73.51,130600.0,64.3951,64.4213,64.2203,64.2465,130600.0
2008-04-14 14:00:00,73.52,73.52,73.37,73.39,175600.0,64.2552,64.2552,64.1241,64.1416,175600.0
2008-04-14 14:30:00,73.41,73.53,73.24,73.26,127300.0,64.1591,64.264,64.0105,64.028,127300.0
2008-04-14 15:00:00,73.25,73.33,73.12,73.13,509600.0,64.0193,64.0892,63.9056,63.9144,509600.0
2008-04-14 15:30:00,73.13,73.22,73.02,73.2,944800.0,63.9144,63.993,63.8182,63.9756,944800.0
2008-04-15 09:30:00,73.54,73.66,73.14,73.17,154300.0,64.2727,64.3776,63.9231,63.9493,154300.0
2008-04-15 10:00:00,73.17,73.3,72.92,72.93,164700.0,63.9493,64.063,63.7308,63.7396,164700.0
2008-04-15 10:30:00,72.93,73.14,72.93,73.06,536600.0,63.7396,63.9231,63.7396,63.8532,536600.0
2008-04-15 11:00:00,73.05,73.08,72.76,72.81,359900.0,63.8445,63.8707,63.591,63.6347,359900.0
2008-04-15 11:30:00,72.79,72.94,72.75,72.9,701900.0,63.6172,63.7483,63.5823,63.7134,701900.0
2008-04-15 12:00:00,72.9,72.98,72.84,72.98,367600.0,63.7134,63.7833,63.6609,63.7833,367600.0
2008-04-15 12:30:00,73.0,73.21,72.98,73.1,527300.0,63.8008,63.9843,63.7833,63.8882,527300.0
2008-04-15 13:00:00,73.09,73.35,73.07,73.3,209100.0,63.8794,64.1067,63.8619,64.063,209100.0
2008-04-15 13:30:00,73.3,73.51,73.2,73.47,310900.0,64.063,64.2465,63.9756,64.2115,310900.0
2008-04-15 14:00:00,73.48,73.56,73.35,73.39,210900.0,64.2203,64.2902,64.1067,64.1416,210900.0
2008-04-15 14:30:00,73.38,73.5,73.14,73.17,98900.0,64.1329,64.2378,63.9231,63.9493,98900.0
2008-04-15 15:00:00,73.17,73.48,73.14,73.44,129300.0,63.9493,64.2203,63.9231,64.1853,129300.0
2008-04-15 15:30:00,73.46,73.64,73.21,73.54,547800.0,64.2028,64.3601,63.9843,64.2727,547800.0
2008-04-15 16:00:00,73.5,73.5,73.27,73.27,600.0,64.2378,64.2378,64.0367,64.0367,600.0
2008-04-16 09:30:00,74.18,74.65,74.18,74.6,153300.0,64.8321,65.2428,64.8321,65.1991,153300.0
2008-04-16 10:00:00,74.58,75.28,74.55,75.19,481300.0,65.1817,65.7934,65.1554,65.7148,481300.0
2008-04-16 10:30:00,75.23,75.4,75.17,75.33,535800.0,65.7497,65.8983,65.6973,65.8371,535800.0
2008-04-16 11:00:00,75.34,75.35,75.17,75.22,160800.0,65.8459,65.8546,65.6973,65.741,160800.0
2008-04-16 11:30:00,75.2,75.24,75.07,75.14,112400.0,65.7235,65.7585,65.6099,65.6711,112400.0
2008-04-16 12:00:00,75.14,75.31,75.13,75.31,100800.0,65.6711,65.8197,65.6623,65.8197,100800.0
2008-04-16 12:30:00,75.32,75.36,75.22,75.3,106100.0,65.8284,65.8634,65.741,65.8109,106100.0
2008-04-16 13:00:00,75.29,75.33,75.16,75.22,97000.0,65.8022,65.8371,65.6886,65.741,97000.0
2008-04-16 13:30:00,75.24,75.24,75.11,75.15,95700.0,65.7585,65.7585,65.6449,65.6798,95700.0
2008-04-16 14:00:00,75.15,75.15,74.9,75.09,143500.0,65.6798,65.6798,65.4613,65.6274,143500.0
2008-04-16 14:30:00,75.13,75.41,75.11,75.34,124900.0,65.6623,65.9071,65.6449,65.8459,124900.0
2008-04-16 15:00:00,75.35,75.61,75.31,75.59,423000.0,65.8546,66.0819,65.8197,66.0644,423000.0
2008-04-16 15:30:00,75.59,75.81,75.45,75.59,815500.0,66.0644,66.2567,65.942,66.0644,815500.0
2008-04-16 16:00:00,75.68,75.86,75.53,75.86,98200.0,66.143,66.3004,66.0119,66.3004,98200.0
2008-04-17 09:30:00,75.43,75.47,74.97,75.2,171000.0,65.9245,65.9595,65.5225,65.7235,171000.0
2008-04-17 10:00:00,75.17,75.27,74.79,75.14,174700.0,65.6973,65.7847,65.3652,65.6711,174700.0
2008-04-17 10:30:00,75.14,75.26,74.89,74.93,190000.0,65.6711,65.776,65.4526,65.4875,190000.0
2008-04-17 11:00:00,74.92,74.93,74.65,74.67,66900.0,65.4788,65.4875,65.2428,65.2603,66900.0
2008-04-17 11:30:00,74.67,74.73,74.5,74.62,71000.0,65.2603,65.3127,65.1117,65.2166,71000.0
2008-04-17 12:00:00,74.63,74.91,74.59,74.68,94300.0,65.2254,65.4701,65.1904,65.2691,94300.0
2008-04-17 12:30:00,74.67,74.86,74.65,74.84,60400.0,65.2603,65.4264,65.2428,65.4089,60400.0
2008-04-17 13:00:00,74.86,74.99,74.77,74.98,96200.0,65.4264,65.54,65.3477,65.5312,96200.0
2008-04-17 13:30:00,74.99,75.07,74.84,74.94,111800.0,65.54,65.6099,65.4089,65.4963,111800.0
2008-04-17 14:00:00,74.93,74.97,74.8,74.86,124100.0,65.4875,65.5225,65.3739,65.4264,124100.0
2008-04-17 14:30:00,74.87,75.01,74.75,74.81,123700.0,65.4351,65.5575,65.3302,65.3827,123700.0
2008-04-17 15:00:00,74.81,75.12,74.79,75.04,184400.0,65.3827,65.6536,65.3652,65.5837,184400.0
2008-04-17 15:30:00,75.01,75.21,74.87,74.87,288400.0,65.5575,65.7323,65.4351,65.4351,288400.0
2008-04-17 16:00:00,74.79,75.46,74.79,75.46,100400.0,65.3652,65.9508,65.3652,65.9508,100400.0
2008-04-18 09:30:00,76.3,76.51,76.03,76.04,178700.0,66.6849,66.8684,66.4489,66.4577,178700.0
2008-04-18 10:00:00,76.02,76.14,75.9,75.95,204800.0,66.4402,66.5451,66.3353,66.379,204800.0
2008-04-18 10:30:00,75.96,76.48,75.95,76.37,97000.0,66.3877,66.8422,66.379,66.7461,97000.0
2008-04-18 11:00:00,76.37,76.53,76.28,76.53,88300.0,66.7461,66.8859,66.6674,66.8859,88300.0
2008-04-18 11:30:00,76.53,76.74,76.45,76.67,95800.0,66.8859,67.0695,66.816,67.0083,95800.0
2008-04-18 12:00:00,76.66,76.82,76.61,76.75,72800.0,66.9995,67.1394,66.9558,67.0782,72800.0
2008-04-18 12:30:00,76.76,76.79,76.48,76.49,47700.0,67.0869,67.1132,66.8422,66.851,47700.0
2008-04-18 13:00:00,76.48,76.75,76.48,76.71,57100.0,66.8422,67.0782,66.8422,67.0432,57100.0
2008-04-18 13:30:00,76.7,76.73,76.57,76.71,52200.0,67.0345,67.0607,66.9209,67.0432,52200.0
2008-04-18 14:00:00,76.69,76.69,76.29,76.39,125100.0,67.0258,67.0258,66.6762,66.7636,125100.0
2008-04-18 14:30:00,76.41,76.56,76.33,76.35,106300.0,66.781,66.9121,66.7111,66.7286,106300.0
2008-04-18 15:00:00,76.36,76.39,76.18,76.28,353500.0,66.7373,66.7636,66.58,66.6674,353500.0
2008-04-18 15:30:00,76.28,76.53,76.19,76.37,392800.0,66.6674,66.8859,66.5888,66.7461,392800.0
2008-04-21 09:30:00,75.97,76.46,75.91,76.44,127200.0,66.3965,66.8247,66.344,66.8073,127200.0
2008-04-21 10:00:00,76.42,76.42,76.05,76.08,114000.0,66.7898,66.7898,66.4664,66.4926,114000.0
2008-04-21 10:30:00,76.08,76.23,75.98,76.05,94000.0,66.4926,66.6237,66.4052,66.4664,94000.0
2008-04-21 11:00:00,76.03,76.11,75.88,76.05,155500.0,66.4489,66.5188,66.3178,66.4664,155500.0
2008-04-21 11:30:00,76.06,76.35,76.06,76.31,272600.0,66.4751,66.7286,66.4751,66.6936,272600.0
2008-04-21 12:00:00,76.34,76.34,76.17,76.17,50400.0,66.7199,66.7199,66.5713,66.5713,50400.0
2008-04-21 12:30:00,76.2,76.2,76.03,76.05,125100.0,66.5975,66.5975,66.4489,66.4664,125100.0
2008-04-21 13:00:00,76.05,76.32,76.05,76.19,219300.0,66.4664,66.7024,66.4664,66.5888,219300.0
2008-04-21 13:30:00,76.19,76.22,75.89,75.93,161500.0,66.5888,66.615,66.3266,66.3615,161500.0
2008-04-21 14:00:00,75.93,76.04,75.9,75.95,145900.0,66.3615,66.4577,66.3353,66.379,145900.0
2008-04-21 14:30:00,75.95,76.26,75.93,76.19,242800.0,66.379,66.6499,66.3615,66.5888,242800.0
2008-04-21 15:00:00,76.2,76.58,76.2,76.5,217300.0,66.5975,66.9296,66.5975,66.8597,217300.0
2008-04-21 15:30:00,76.48,76.65,76.29,76.5,232800.0,66.8422,66.9908,66.6762,66.8597,232800.0
2008-04-22 09:30:00,75.97,76.01,75.18,75.25,96000.0,66.3965,66.4314,65.706,65.7672,96000.0
2008-04-22 10:00:00,75.24,75.55,75.15,75.19,145000.0,65.7585,66.0294,65.6798,65.7148,145000.0
2008-04-22 10:30:00,75.19,75.47,75.16,75.45,57000.0,65.7148,65.9595,65.6886,65.942,57000.0
2008-04-22 11:00:00,75.45,75.5,75.33,75.43,33300.0,65.942,65.9857,65.8371,65.9245,33300.0
2008-04-22 11:30:00,75.41,75.47,74.92,74.98,66600.0,65.9071,65.9595,65.4788,65.5312,66600.0
2008-04-22 12:00:00,74.97,74.98,74.63,74.68,116700.0,65.5225,65.5312,65.2254,65.2691,116700.0
2008-04-22 12:30:00,74.68,74.68,74.13,74.22,110000.0,65.2691,65.2691,64.7884,64.867,110000.0
2008-04-22 13:00:00,74.21,74.57,74.2,74.54,134400.0,64.8583,65.1729,64.8495,65.1467,134400.0
2008-04-22 13:30:00,74.54,74.75,74.49,74.73,392500.0,65.1467,65.3302,65.103,65.3127,392500.0
2008-04-22 14:00:00,74.74,74.74,74.49,74.68,167800.0,65.3215,65.3215,65.103,65.2691,167800.0
2008-04-22 14:30:00,74.63,74.67,74.32,74.44,126800.0,65.2254,65.2603,64.9544,65.0593,126800.0
2008-04-22 15:00:00,74.44,74.8,74.36,74.76,144100.0,65.0593,65.3739,64.9894,65.339,144100.0
2008-04-22 15:30:00,74.76,75.04,74.69,75.04,411300.0,65.339,65.5837,65.2778,65.5837,411300.0
2008-04-22 16:00:00,75.0,75.03,75.0,75.03,2400.0,65.5487,65.5749,65.5487,65.5749,2400.0
2008-04-23 09:30:00,75.28,75.29,74.8,74.89,355900.0,65.7934,65.8022,65.3739,65.4526,355900.0
2008-04-23 10:00:00,74.88,75.26,74.7,75.25,117100.0,65.4438,65.776,65.2865,65.7672,117100.0
2008-04-23 10:30:00,75.27,75.96,75.22,75.78,207200.0,65.7847,66.3877,65.741,66.2304,207200.0
2008-04-23 11:00:00,75.77,75.87,75.63,75.71,576300.0,66.2217,66.3091,66.0993,66.1693,576300.0
2008-04-23 11:30:00,75.7,75.81,75.62,75.66,121400.0,66.1605,66.2567,66.0906,66.1256,121400.0
2008-04-23 12:00:00,75.66,75.66,75.19,75.28,66300.0,66.1256,66.1256,65.7148,65.7934,66300.0
2008-04-23 12:30:00,75.28,75.33,75.01,75.28,310100.0,65.7934,65.8371,65.5575,65.7934,310100.0
2008-04-23 13:00:00,75.28,75.36,75.14,75.31,214300.0,65.7934,65.8634,65.6711,65.8197,214300.0
2008-04-23 13:30:00,75.31,75.42,75.16,75.4,182200.0,65.8197,65.9158,65.6886,65.8983,182200.0
2008-04-23 14:00:00,75.4,75.49,75.32,75.34,265400.0,65.8983,65.977,65.8284,65.8459,265400.0
2008-04-23 14:30:00,75.34,75.5,75.28,75.3,323700.0,65.8459,65.9857,65.7934,65.8109,323700.0
2008-04-23 15:00:00,75.28,75.66,75.28,75.45,497500.0,65.7934,66.1256,65.7934,65.942,497500.0
2008-04-23 15:30:00,75.44,75.73,75.33,75.73,435600.0,65.9333,66.1867,65.8371,66.1867,435600.0
2008-04-23 16:00:00,75.73,75.73,75.3,75.73,700.0,66.1867,66.1867,65.8109,66.1867,700.0
2008-04-24 09:30:00,75.55,75.75,75.07,75.33,169500.0,66.0294,66.2042,65.6099,65.8371,169500.0
2008-04-24 10:00:00,75.3,75.34,74.72,75.03,297200.0,65.8109,65.8459,65.304,65.5749,297200.0
2008-04-24 10:30:00,75.09,75.22,74.96,75.18,109200.0,65.6274,65.741,65.5138,65.706,109200.0
2008-04-24 11:00:00,75.19,75.56,75.18,75.53,155500.0,65.7148,66.0382,65.706,66.0119,155500.0
2008-04-24 11:30:00,75.52,76.32,75.52,76.15,444300.0,66.0032,66.7024,66.0032,66.5538,444300.0
2008-04-24 12:00:00,76.15,76.49,76.15,76.34,347000.0,66.5538,66.851,66.5538,66.7199,347000.0
2008-04-24 12:30:00,76.35,76.69,76.29,76.4,107100.0,66.7286,67.0258,66.6762,66.7723,107100.0
2008-04-24 13:00:00,76.4,76.52,76.24,76.33,108000.0,66.7723,66.8772,66.6325,66.7111,108000.0
2008-04-24 13:30:00,76.34,76.51,76.28,76.5,103800.0,66.7199,66.8684,66.6674,66.8597,103800.0
2008-04-24 14:00:00,76.51,76.96,76.5,76.87,230500.0,66.8684,67.2617,66.8597,67.1831,230500.0
2008-04-24 14:30:00,76.88,77.01,76.77,76.8,214900.0,67.1918,67.3054,67.0957,67.1219,214900.0
2008-04-24 15:00:00,76.78,76.98,76.52,76.6,399100.0,67.1044,67.2792,66.8772,66.9471,399100.0
2008-04-24 15:30:00,76.6,76.66,76.33,76.6,791100.0,66.9471,66.9995,66.7111,66.9471,791100.0
2008-04-24 16:00:00,76.6,76.6,76.4,76.4,28000.0,66.9471,66.9471,66.7723,66.7723,28000.0
2008-04-25 09:30:00,76.92,77.09,76.34,76.35,1082300.0,67.2268,67.3753,66.7199,66.7286,1082300.0
2008-04-25 10:00:00,76.34,76.62,76.13,76.55,340000.0,66.7199,66.9646,66.5363,66.9034,340000.0
2008-04-25 10:30:00,76.55,76.69,76.29,76.56,395300.0,66.9034,67.0258,66.6762,66.9121,395300.0
2008-04-25 11:00:00,76.61,76.66,76.05,76.21,342900.0,66.9558,66.9995,66.4664,66.6062,342900.0
2008-04-25 11:30:00,76.23,76.47,76.09,76.41,265500.0,66.6237,66.8335,66.5014,66.781,265500.0
2008-04-25 12:00:00,76.42,76.6,76.36,76.42,275100.0,66.7898,66.9471,66.7373,66.7898,275100.0
2008-04-25 12:30:00,76.42,76.6,76.31,76.49,332400.0,66.7898,66.9471,66.6936,66.851,332400.0
2008-04-25 13:00:00,76.46,76.55,76.32,76.39,319400.0,66.8247,66.9034,66.7024,66.7636,319400.0
2008-04-25 13:30:00,76.39,76.66,76.26,76.66,337000.0,66.7636,66.9995,66.6499,66.9995,337000.0
2008-04-25 14:00:00,76.66,76.78,76.59,76.75,296600.0,66.9995,67.1044,66.9384,67.0782,296600.0
2008-04-25 14:30:00,76.75,76.96,76.68,76.95,273900.0,67.0782,67.2617,67.017,67.253,273900.0
2008-04-25 15:00:00,76.95,77.53,76.93,77.36,688100.0,67.253,67.7599,67.2355,67.6113,688100.0
2008-04-25 15:30:00,77.36,77.42,77.15,77.18,682800.0,67.6113,67.6638,67.4278,67.454,682800.0
2008-04-28 09:30:00,77.16,77.51,76.84,77.18,85200.0,67.4365,67.7424,67.1569,67.454,85200.0
2008-04-28 10:00:00,77.15,77.39,76.93,77.21,198100.0,67.4278,67.6375,67.2355,67.4802,198100.0
2008-04-28 10:30:00,77.22,77.51,77.17,77.5,39600.0,67.489,67.7424,67.4453,67.7337,39600.0
2008-04-28 11:00:00,77.51,77.51,77.19,77.23,27500.0,67.7424,67.7424,67.4627,67.4977,27500.0
2008-04-28 11:30:00,77.24,77.52,77.23,77.42,44900.0,67.5064,67.7512,67.4977,67.6638,44900.0
2008-04-28 12:00:00,77.42,77.63,77.4,77.62,60500.0,67.6638,67.8473,67.6463,67.8386,60500.0
2008-04-28 12:30:00,77.63,77.68,77.53,77.58,89000.0,67.8473,67.891,67.7599,67.8036,89000.0
2008-04-28 13:00:00,77.57,77.67,77.5,77.56,115400.0,67.7949,67.8823,67.7337,67.7861,115400.0
2008-04-28 13:30:00,77.6,77.78,77.6,77.73,492700.0,67.8211,67.9784,67.8211,67.9347,492700.0
2008-04-28 14:00:00,77.74,77.83,77.67,77.71,296700.0,67.9434,68.0221,67.8823,67.9172,296700.0
2008-04-28 14:30:00,77.71,77.85,77.7,77.84,213400.0,67.9172,68.0396,67.9085,68.0308,213400.0
2008-04-28 15:00:00,77.84,77.96,77.71,77.71,190000.0,68.0308,68.1357,67.9172,67.9172,190000.0
2008-04-28 15:30:00,77.71,77.74,77.43,77.5,398700.0,67.9172,67.9434,67.6725,67.7337,398700.0
2008-04-29 09:30:00,77.44,77.59,77.23,77.3,110600.0,67.6812,67.8123,67.4977,67.5589,110600.0
2008-04-29 10:00:00,77.31,77.43,77.01,77.03,102400.0,67.5676,67.6725,67.3054,67.3229,102400.0
2008-04-29 10:30:00,77.0,77.09,76.79,76.84,63300.0,67.2967,67.3753,67.1132,67.1569,63300.0
2008-04-29 11:00:00,76.81,76.95,76.74,76.94,32100.0,67.1306,67.253,67.0695,67.2443,32100.0
2008-04-29 11:30:00,76.94,76.97,76.65,76.65,51100.0,67.2443,67.2705,66.9908,66.9908,51100.0
2008-04-29 12:00:00,76.65,76.72,76.51,76.68,46700.0,66.9908,67.052,66.8684,67.017,46700.0
2008-04-29 12:30:00,76.64,76.7,76.45,76.46,29200.0,66.9821,67.0345,66.816,66.8247,29200.0
2008-04-29 13:00:00,76.46,76.79,76.42,76.7,32500.0,66.8247,67.1132,66.7898,67.0345,32500.0
2008-04-29 13:30:00,76.71,76.88,76.7,76.78,39900.0,67.0432,67.1918,67.0345,67.1044,39900.0
2008-04-29 14:00:00,76.79,76.86,76.64,76.8,71900.0,67.1132,67.1743,66.9821,67.1219,71900.0
2008-04-29 14:30:00,76.77,77.18,76.65,77.13,102400.0,67.0957,67.454,66.9908,67.4103,102400.0
2008-04-29 15:00:00,77.13,77.19,76.91,76.93,55300.0,67.4103,67.4627,67.218,67.2355,55300.0
2008-04-29 15:30:00,76.92,77.01,76.73,77.01,239400.0,67.2268,67.3054,67.0607,67.3054,239400.0
2008-04-29 16:00:00,77.01,77.01,76.92,76.92,3100.0,67.3054,67.3054,67.2268,67.2268,3100.0
2008-04-30 09:30:00,76.98,77.45,76.98,77.33,96900.0,67.2792,67.69,67.2792,67.5851,96900.0
2008-04-30 10:00:00,77.3,77.54,77.21,77.44,110100.0,67.5589,67.7686,67.4802,67.6812,110100.0
2008-04-30 10:30:00,77.46,77.62,77.42,77.58,90400.0,67.6987,67.8386,67.6638,67.8036,90400.0
2008-04-30 11:00:00,77.59,77.76,77.56,77.67,88600.0,67.8123,67.9609,67.7861,67.8823,88600.0
2008-04-30 11:30:00,77.68,77.7,77.48,77.58,97500.0,67.891,67.9085,67.7162,67.8036,97500.0
2008-04-30 12:00:00,77.57,77.61,77.35,77.4,63000.0,67.7949,67.8298,67.6026,67.6463,63000.0
2008-04-30 12:30:00,77.4,77.47,77.34,77.42,213400.0,67.6463,67.7075,67.5938,67.6638,213400.0
2008-04-30 13:00:00,77.41,77.59,77.4,77.54,64700.0,67.655,67.8123,67.6463,67.7686,64700.0
2008-04-30 13:30:00,77.54,77.6,77.4,77.52,89100.0,67.7686,67.8211,67.6463,67.7512,89100.0
2008-04-30 14:00:00,77.53,77.93,77.19,77.54,391700.0,67.7599,68.1095,67.4627,67.7686,391700.0
2008-04-30 14:30:00,77.52,77.69,76.83,76.83,160000.0,67.7512,67.8997,67.1481,67.1481,160000.0
2008-04-30 15:00:00,76.78,76.83,76.24,76.25,653700.0,67.1044,67.1481,66.6325,66.6412,653700.0
2008-04-30 15:30:00,76.25,76.72,76.24,76.63,648200.0,66.6412,67.052,66.6325,66.9733,648200.0
2008-04-30 16:00:00,76.7,76.7,76.6,76.62,367300.0,67.0345,67.0345,66.9471,66.9646,367300.0
2008-05-01 09:30:00,76.68,77.04,76.34,76.79,177500.0,67.017,67.3317,66.7199,67.1132,177500.0
2008-05-01 10:00:00,76.8,77.23,76.79,77.18,414600.0,67.1219,67.4977,67.1132,67.454,414600.0
2008-05-01 10:30:00,77.17,77.21,76.89,77.05,561100.0,67.4453,67.4802,67.2006,67.3404,561100.0
2008-05-01 11:00:00,77.05,77.32,76.98,77.17,703900.0,67.3404,67.5764,67.2792,67.4453,703900.0
2008-05-01 11:30:00,77.17,77.31,77.11,77.11,295500.0,67.4453,67.5676,67.3928,67.3928,295500.0
2008-05-01 12:00:00,77.11,77.36,77.08,77.31,127800.0,67.3928,67.6113,67.3666,67.5676,127800.0
2008-05-01 12:30:00,77.33,77.91,77.31,77.86,186800.0,67.5851,68.092,67.5676,68.0483,186800.0
2008-05-01 13:00:00,77.86,77.89,77.68,77.78,139900.0,68.0483,68.0745,67.891,67.9784,139900.0
2008-05-01 13:30:00,77.76,77.81,77.61,77.64,71700.0,67.9609,68.0046,67.8298,67.856,71700.0
2008-05-01 14:00:00,77.63,77.77,77.54,77.57,100600.0,67.8473,67.9697,67.7686,67.7949,100600.0
2008-05-01 14:30:00,77.59,77.9,77.57,77.72,143700.0,67.8123,68.0833,67.7949,67.926,143700.0
2008-05-01 15:00:00,77.73,77.92,77.71,77.86,250100.0,67.9347,68.1008,67.9172,68.0483,250100.0
2008-05-01 15:30:00,77.85,77.94,77.65,77.84,210200.0,68.0396,68.1182,67.8648,68.0308,210200.0
2008-05-01 16:00:00,77.83,78.11,77.83,78.11,300.0,68.0221,68.2668,68.0221,68.2668,300.0
2008-05-02 09:30:00,78.61,78.61,78.11,78.29,223500.0,68.7038,68.7038,68.2668,68.4241,223500.0
2008-05-02 10:00:00,78.31,78.65,78.14,78.21,164400.0,68.4416,68.7388,68.293,68.3542,164400.0
2008-05-02 10:30:00,78.21,78.3,77.98,78.03,124500.0,68.3542,68.4329,68.1532,68.1969,124500.0
2008-05-02 11:00:00,78.05,78.28,77.98,78.1,121200.0,68.2144,68.4154,68.1532,68.2581,121200.0
2008-05-02 11:30:00,78.13,78.2,77.95,78.0,101300.0,68.2843,68.3455,68.127,68.1707,101300.0
2008-05-02 12:00:00,77.99,78.0,77.7,77.76,92100.0,68.1619,68.1707,67.9085,67.9609,92100.0
2008-05-02 12:30:00,77.75,77.77,77.59,77.74,91600.0,67.9522,67.9697,67.8123,67.9434,91600.0
2008-05-02 13:00:00,77.72,77.75,77.44,77.59,109200.0,67.926,67.9522,67.6812,67.8123,109200.0
2008-05-02 13:30:00,77.59,77.82,77.52,77.71,134900.0,67.8123,68.0134,67.7512,67.9172,134900.0
2008-05-02 14:00:00,77.71,77.84,77.44,77.63,222500.0,67.9172,68.0308,67.6812,67.8473,222500.0
2008-05-02 14:30:00,77.63,77.78,77.55,77.64,206700.0,67.8473,67.9784,67.7774,67.856,206700.0
2008-05-02 15:00:00,77.65,77.94,77.61,77.87,180800.0,67.8648,68.1182,67.8298,68.0571,180800.0
2008-05-02 15:30:00,77.88,77.91,77.63,77.69,652400.0,68.0658,68.092,67.8473,67.8997,652400.0
2008-05-05 09:30:00,77.52,77.66,77.29,77.59,69800.0,67.7512,67.8735,67.5501,67.8123,69800.0
2008-05-05 10:00:00,77.6,78.03,77.47,77.48,106400.0,67.8211,68.1969,67.7075,67.7162,106400.0
2008-05-05 10:30:00,77.47,77.55,77.2,77.26,103300.0,67.7075,67.7774,67.4715,67.5239,103300.0
2008-05-05 11:00:00,77.25,77.46,77.22,77.43,64700.0,67.5152,67.6987,67.489,67.6725,64700.0
2008-05-05 11:30:00,77.44,77.64,77.43,77.5,51900.0,67.6812,67.856,67.6725,67.7337,51900.0
2008-05-05 12:00:00,77.53,77.57,77.37,77.43,25500.0,67.7599,67.7949,67.6201,67.6725,25500.0
2008-05-05 12:30:00,77.43,77.62,77.4,77.58,39000.0,67.6725,67.8386,67.6463,67.8036,39000.0
2008-05-05 13:00:00,77.56,77.61,77.39,77.41,55400.0,67.7861,67.8298,67.6375,67.655,55400.0
2008-05-05 13:30:00,77.4,77.48,77.14,77.19,108600.0,67.6463,67.7162,67.419,67.4627,108600.0
2008-05-05 14:00:00,77.15,77.34,77.15,77.31,187600.0,67.4278,67.5938,67.4278,67.5676,187600.0
2008-05-05 14:30:00,77.31,77.5,77.3,77.41,70200.0,67.5676,67.7337,67.5589,67.655,70200.0
2008-05-05 15:00:00,77.4,77.62,77.4,77.53,305200.0,67.6463,67.8386,67.6463,67.7599,305200.0
2008-05-05 15:30:00,77.53,77.57,77.4,77.41,620700.0,67.7599,67.7949,67.6463,67.655,620700.0
2008-05-06 09:30:00,77.15,77.26,76.92,77.05,334500.0,67.4278,67.5239,67.2268,67.3404,334500.0
2008-05-06 10:00:00,77.06,77.25,77.01,77.14,50800.0,67.3491,67.5152,67.3054,67.419,50800.0
2008-05-06 10:30:00,77.18,77.56,77.12,77.54,56100.0,67.454,67.7861,67.4016,67.7686,56100.0
2008-05-06 11:00:00,77.59,77.76,77.5,77.58,250200.0,67.8123,67.9609,67.7337,67.8036,250200.0
2008-05-06 11:30:00,77.57,77.79,77.5,77.79,192300.0,67.7949,67.9871,67.7337,67.9871,192300.0
2008-05-06 12:00:00,77.78,78.18,77.77,78.0,184700.0,67.9784,68.328,67.9697,68.1707,184700.0
2008-05-06 12:30:00,78.01,78.2,77.96,78.11,86900.0,68.1794,68.3455,68.1357,68.2668,86900.0
2008-05-06 13:00:00,78.12,78.25,78.05,78.05,69200.0,68.2756,68.3892,68.2144,68.2144,69200.0
2008-05-06 13:30:00,78.04,78.13,77.95,78.07,132000.0,68.2056,68.2843,68.127,68.2319,132000.0
2008-05-06 14:00:00,78.11,78.12,77.7,77.82,107100.0,68.2668,68.2756,67.9085,68.0134,107100.0
2008-05-06 14:30:00,77.84,78.14,77.75,78.09,108900.0,68.0308,68.293,67.9522,68.2493,108900.0
2008-05-06 15:00:00,78.09,78.35,78.05,78.15,128400.0,68.2493,68.4766,68.2144,68.3018,128400.0
2008-05-06 15:30:00,78.16,78.3,77.92,77.94,209000.0,68.3105,68.4329,68.1008,68.1182,209000.0
2008-05-06 16:00:00,78.01,78.02,77.99,78.02,1200.0,68.1794,68.1882,68.1619,68.1882,1200.0
2008-05-07 09:30:00,78.18,78.32,78.03,78.1,98000.0,68.328,68.4503,68.1969,68.2581,98000.0
2008-05-07 10:00:00,78.1,78.24,77.98,78.17,82800.0,68.2581,68.3804,68.1532,68.3193,82800.0
2008-05-07 10:30:00,78.18,78.47,78.17,78.27,114500.0,68.328,68.5814,68.3193,68.4066,114500.0
2008-05-07 11:00:00,78.24,78.29,78.09,78.12,187100.0,68.3804,68.4241,68.2493,68.2756,187100.0
2008-05-07 11:30:00,78.12,78.12,77.84,77.9,82300.0,68.2756,68.2756,68.0308,68.0833,82300.0
2008-05-07 12:00:00,77.89,78.06,77.85,77.96,30700.0,68.0745,68.2231,68.0396,68.1357,30700.0
2008-05-07 12:30:00,77.97,78.06,77.95,78.06,37800.0,68.1445,68.2231,68.127,68.2231,37800.0
2008-05-07 13:00:00,78.05,78.07,77.52,77.65,127700.0,68.2144,68.2319,67.7512,67.8648,127700.0
2008-05-07 13:30:00,77.66,77.69,77.44,77.49,83500.0,67.8735,67.8997,67.6812,67.7249,83500.0
2008-05-07 14:00:00,77.48,77.53,77.15,77.18,138200.0,67.7162,67.7599,67.4278,67.454,138200.0
2008-05-07 14:30:00,77.17,77.17,76.92,77.01,136200.0,67.4453,67.4453,67.2268,67.3054,136200.0
2008-05-07 15:00:00,77.01,77.08,76.66,76.71,277700.0,67.3054,67.3666,66.9995,67.0432,277700.0
2008-05-07 15:30:00,76.71,76.83,76.56,76.74,622600.0,67.0432,67.1481,66.9121,67.0695,622600.0
2008-05-07 16:00:00,76.67,76.76,76.67,76.74,400.0,67.0083,67.0869,67.0083,67.0695,400.0
2008-05-08 09:30:00,77.02,77.13,76.76,76.87,307900.0,67.3142,67.4103,67.0869,67.1831,307900.0
2008-05-08 10:00:00,76.85,76.85,76.6,76.83,155800.0,67.1656,67.1656,66.9471,67.1481,155800.0
2008-05-08 10:30:00,76.83,76.85,76.62,76.78,235700.0,67.1481,67.1656,66.9646,67.1044,235700.0
2008-05-08 11:00:00,76.78,77.11,76.66,77.01,84600.0,67.1044,67.3928,66.9995,67.3054,84600.0
2008-05-08 11:30:00,77.0,77.06,76.74,76.83,94500.0,67.2967,67.3491,67.0695,67.1481,94500.0
2008-05-08 12:00:00,76.83,76.96,76.77,76.8,34000.0,67.1481,67.2617,67.0957,67.1219,34000.0
2008-05-08 12:30:00,76.79,76.94,76.75,76.86,26300.0,67.1132,67.2443,67.0782,67.1743,26300.0
2008-05-08 13:00:00,76.9,77.31,76.83,77.23,76400.0,67.2093,67.5676,67.1481,67.4977,76400.0
2008-05-08 13:30:00,77.24,77.36,77.12,77.34,99400.0,67.5064,67.6113,67.4016,67.5938,99400.0
2008-05-08 14:00:00,77.33,77.34,76.95,76.97,93600.0,67.5851,67.5938,67.253,67.2705,93600.0
2008-05-08 14:30:00,76.97,77.1,76.84,76.88,106700.0,67.2705,67.3841,67.1569,67.1918,106700.0
2008-05-08 15:00:00,76.87,77.02,76.74,76.89,104800.0,67.1831,67.3142,67.0695,67.2006,104800.0
2008-05-08 15:30:00,76.91,77.23,76.88,77.2,210400.0,67.218,67.4977,67.1918,67.4715,210400.0
2008-05-08 16:00:00,77.19,77.25,77.13,77.25,800.0,67.4627,67.5152,67.4103,67.5152,800.0
2008-05-09 09:30:00,76.64,76.78,76.42,76.58,317100.0,66.9821,67.1044,66.7898,66.9296,317100.0
2008-05-09 10:00:00,76.61,76.88,76.6,76.74,197500.0,66.9558,67.1918,66.9471,67.0695,197500.0
2008-05-09 10:30:00,76.73,77.56,76.72,77.27,154000.0,67.0607,67.7861,67.052,67.5327,154000.0
2008-05-09 11:00:00,77.3,77.36,77.06,77.13,97200.0,67.5589,67.6113,67.3491,67.4103,97200.0
2008-05-09 11:30:00,77.14,77.16,76.9,76.98,125100.0,67.419,67.4365,67.2093,67.2792,125100.0
2008-05-09 12:00:00,76.98,76.99,76.78,76.85,100500.0,67.2792,67.288,67.1044,67.1656,100500.0
2008-05-09 12:30:00,76.86,77.08,76.82,77.07,152100.0,67.1743,67.3666,67.1394,67.3579,152100.0
2008-05-09 13:00:00,77.07,77.18,77.02,77.08,107500.0,67.3579,67.454,67.3142,67.3666,107500.0
2008-05-09 13:30:00,77.08,77.32,76.98,77.28,99200.0,67.3666,67.5764,67.2792,67.5414,99200.0
2008-05-09 14:00:00,77.29,77.34,77.1,77.1,140000.0,67.5501,67.5938,67.3841,67.3841,140000.0
2008-05-09 14:30:00,77.09,77.2,77.05,77.16,132300.0,67.3753,67.4715,67.3404,67.4365,132300.0
2008-05-09 15:00:00,77.14,77.42,77.11,77.35,176400.0,67.419,67.6638,67.3928,67.6026,176400.0
2008-05-09 15:30:00,77.35,77.51,77.29,77.51,291300.0,67.6026,67.7424,67.5501,67.7424,291300.0
2008-05-12 09:30:00,77.6,77.73,77.33,77.43,242300.0,67.8211,67.9347,67.5851,67.6725,242300.0
2008-05-12 10:00:00,77.42,77.56,77.29,77.53,117200.0,67.6638,67.7861,67.5501,67.7599,117200.0
2008-05-12 10:30:00,77.52,78.25,77.51,78.07,253400.0,67.7512,68.3892,67.7424,68.2319,253400.0
2008-05-12 11:00:00,78.12,78.15,77.92,78.04,68200.0,68.2756,68.3018,68.1008,68.2056,68200.0
2008-05-12 11:30:00,78.03,78.56,77.99,78.53,93400.0,68.1969,68.6601,68.1619,68.6339,93400.0
2008-05-12 12:00:00,78.53,78.56,78.37,78.41,165300.0,68.6339,68.6601,68.494,68.529,165300.0
2008-05-12 12:30:00,78.4,78.54,78.36,78.4,162800.0,68.5203,68.6426,68.4853,68.5203,162800.0
2008-05-12 13:00:00,78.38,78.41,78.2,78.2,119100.0,68.5028,68.529,68.3455,68.3455,119100.0
2008-05-12 13:30:00,78.19,78.25,78.04,78.21,194800.0,68.3367,68.3892,68.2056,68.3542,194800.0
2008-05-12 14:00:00,78.22,78.65,78.19,78.64,195900.0,68.363,68.7388,68.3367,68.73,195900.0
2008-05-12 14:30:00,78.64,78.89,78.64,78.8,187500.0,68.73,68.9485,68.73,68.8699,187500.0
2008-05-12 15:00:00,78.8,78.83,78.67,78.73,244800.0,68.8699,68.8961,68.7562,68.8087,244800.0
2008-05-12 15:30:00,78.73,78.81,78.61,78.72,442200.0,68.8087,68.8786,68.7038,68.7999,442200.0
2008-05-13 09:30:00,78.92,78.96,78.54,78.58,363700.0,68.9747,69.0097,68.6426,68.6776,363700.0
2008-05-13 10:00:00,78.59,78.83,78.36,78.74,204000.0,68.6863,68.8961,68.4853,68.8174,204000.0
2008-05-13 10:30:00,78.74,78.9,78.43,78.5,135900.0,68.8174,68.9573,68.5465,68.6077,135900.0
2008-05-13 11:00:00,78.45,78.66,78.34,78.6,82300.0,68.564,68.7475,68.4678,68.6951,82300.0
2008-05-13 11:30:00,78.6,78.8,78.47,78.74,108000.0,68.6951,68.8699,68.5814,68.8174,108000.0
2008-05-13 12:00:00,78.75,78.92,78.68,78.86,92000.0,68.8262,68.9747,68.765,68.9223,92000.0
2008-05-13 12:30:00,78.84,78.92,78.7,78.73,104900.0,68.9048,68.9747,68.7825,68.8087,104900.0
2008-05-13 13:00:00,78.73,78.84,78.64,78.78,89600.0,68.8087,68.9048,68.73,68.8524,89600.0
2008-05-13 13:30:00,78.79,79.05,78.78,79.02,78400.0,68.8611,69.0884,68.8524,69.0621,78400.0
2008-05-13 14:00:00,79.0,79.14,78.99,79.02,134900.0,69.0447,69.167,69.0359,69.0621,134900.0
2008-05-13 14:30:00,79.03,79.27,79.01,79.25,307400.0,69.0709,69.2806,69.0534,69.2632,307400.0
2008-05-13 15:00:00,79.25,79.35,79.03,79.13,266400.0,69.2632,69.3506,69.0709,69.1583,266400.0
2008-05-13 15:30:00,79.14,79.32,79.12,79.21,484700.0,69.167,69.3243,69.1495,69.2282,484700.0
2008-05-13 16:00:00,79.13,79.27,79.13,79.27,2200.0,69.1583,69.2806,69.1583,69.2806,2200.0
2008-05-14 09:30:00,79.45,79.77,79.26,79.63,282100.0,69.4379,69.7176,69.2719,69.5953,282100.0
2008-05-14 10:00:00,79.65,79.81,79.59,79.72,167900.0,69.6127,69.7526,69.5603,69.6739,167900.0
2008-05-14 10:30:00,79.71,79.96,79.7,79.93,325200.0,69.6652,69.8837,69.6564,69.8575,325200.0
2008-05-14 11:00:00,79.94,79.97,79.4,79.88,289900.0,69.8662,69.8924,69.3943,69.8138,289900.0
2008-05-14 11:30:00,79.88,80.08,79.86,80.03,170000.0,69.8138,69.9886,69.7963,69.9449,170000.0
2008-05-14 12:00:00,80.04,80.14,79.4,80.03,168600.0,69.9536,70.041,69.3943,69.9449,168600.0
2008-05-14 12:30:00,80.02,80.07,79.93,80.02,118200.0,69.9361,69.9798,69.8575,69.9361,118200.0
2008-05-14 13:00:00,80.06,80.2,80.0,80.13,123900.0,69.9711,70.0934,69.9186,70.0323,123900.0
2008-05-14 13:30:00,80.13,80.32,80.09,80.24,548400.0,70.0323,70.1983,69.9973,70.1284,548400.0
2008-05-14 14:00:00,80.25,80.27,80.12,80.14,148500.0,70.1371,70.1546,70.0235,70.041,148500.0
2008-05-14 14:30:00,80.15,80.23,79.89,79.89,180500.0,70.0497,70.1197,69.8225,69.8225,180500.0
2008-05-14 15:00:00,79.9,79.9,79.36,79.47,138500.0,69.8312,69.8312,69.3593,69.4554,138500.0
2008-05-14 15:30:00,79.48,79.48,79.03,79.05,491900.0,69.4642,69.4642,69.0709,69.0884,491900.0
2008-05-14 16:00:00,79.0,79.21,79.0,79.21,17000.0,69.0447,69.2282,69.0447,69.2282,17000.0
2008-05-15 09:30:00,79.12,79.36,78.9,79.24,236600.0,69.1495,69.3593,68.9573,69.2544,236600.0
2008-05-15 10:00:00,79.25,79.39,79.1,79.25,76700.0,69.2632,69.3855,69.1321,69.2632,76700.0
2008-05-15 10:30:00,79.32,79.51,79.2,79.48,60500.0,69.3243,69.4904,69.2195,69.4642,60500.0
2008-05-15 11:00:00,79.49,79.61,79.3,79.34,33600.0,69.4729,69.5778,69.3069,69.3418,33600.0
2008-05-15 11:30:00,79.36,79.45,79.25,79.36,47100.0,69.3593,69.4379,69.2632,69.3593,47100.0
2008-05-15 12:00:00,79.38,79.59,79.38,79.58,61100.0,69.3768,69.5603,69.3768,69.5516,61100.0
2008-05-15 12:30:00,79.58,79.77,79.58,79.7,46600.0,69.5516,69.7176,69.5516,69.6564,46600.0
2008-05-15 13:00:00,79.7,79.75,79.55,79.59,37200.0,69.6564,69.7001,69.5253,69.5603,37200.0
2008-05-15 13:30:00,79.62,79.71,79.55,79.61,55200.0,69.5865,69.6652,69.5253,69.5778,55200.0
2008-05-15 14:00:00,79.61,79.88,79.58,79.68,67400.0,69.5778,69.8138,69.5516,69.639,67400.0
2008-05-15 14:30:00,79.69,79.89,79.65,79.77,53400.0,69.6477,69.8225,69.6127,69.7176,53400.0
2008-05-15 15:00:00,79.78,80.0,79.75,79.84,106800.0,69.7264,69.9186,69.7001,69.7788,106800.0
2008-05-15 15:30:00,79.8,80.13,79.77,79.94,316700.0,69.7438,70.0323,69.7176,69.8662,316700.0
2008-05-15 16:00:00,79.94,79.94,79.94,79.94,100.0,69.8662,69.8662,69.8662,69.8662,100.0
2008-05-16 09:30:00,80.35,80.37,79.7,79.75,260400.0,70.2245,70.242,69.6564,69.7001,260400.0
2008-05-16 10:00:00,79.7,79.76,79.32,79.58,259700.0,69.6564,69.7089,69.3243,69.5516,259700.0
2008-05-16 10:30:00,79.57,79.64,79.24,79.24,108500.0,69.5428,69.604,69.2544,69.2544,108500.0
2008-05-16 11:00:00,79.19,79.19,78.98,79.06,78200.0,69.2107,69.2107,69.0272,69.0971,78200.0
2008-05-16 11:30:00,79.06,79.43,79.05,79.37,85200.0,69.0971,69.4205,69.0884,69.368,85200.0
2008-05-16 12:00:00,79.35,79.47,79.19,79.46,110400.0,69.3506,69.4554,69.2107,69.4467,110400.0
2008-05-16 12:30:00,79.48,79.67,79.39,79.57,77300.0,69.4642,69.6302,69.3855,69.5428,77300.0
2008-05-16 13:00:00,79.57,79.67,79.5,79.61,52900.0,69.5428,69.6302,69.4816,69.5778,52900.0
2008-05-16 13:30:00,79.52,79.57,79.35,79.49,24700.0,69.4991,69.5428,69.3506,69.4729,24700.0
2008-05-16 14:00:00,79.46,79.56,79.38,79.53,64900.0,69.4467,69.5341,69.3768,69.5079,64900.0
2008-05-16 14:30:00,79.52,79.93,79.52,79.81,87100.0,69.4991,69.8575,69.4991,69.7526,87100.0
2008-05-16 15:00:00,79.83,80.08,79.72,79.95,178500.0,69.7701,69.9886,69.6739,69.8749,178500.0
2008-05-16 15:30:00,79.94,80.05,79.81,79.96,184400.0,69.8662,69.9623,69.7526,69.8837,184400.0
2008-05-19 09:30:00,79.95,80.01,79.44,79.83,204700.0,69.8749,69.9274,69.4292,69.7701,204700.0
2008-05-19 10:00:00,79.83,80.22,79.81,80.08,129700.0,69.7701,70.1109,69.7526,69.9886,129700.0
2008-05-19 10:30:00,80.1,80.45,80.03,80.16,133000.0,70.006,70.3119,69.9449,70.0585,133000.0
2008-05-19 11:00:00,80.15,80.5,80.04,80.45,110600.0,70.0497,70.3556,69.9536,70.3119,110600.0
2008-05-19 11:30:00,80.44,80.72,80.4,80.6,133200.0,70.3032,70.5479,70.2682,70.443,133200.0
2008-05-19 12:00:00,80.6,80.76,80.57,80.69,82000.0,70.443,70.5829,70.4168,70.5217,82000.0
2008-05-19 12:30:00,80.7,80.78,80.59,80.6,24400.0,70.5304,70.6003,70.4343,70.443,24400.0
2008-05-19 13:00:00,80.65,80.85,80.61,80.85,32300.0,70.4867,70.6615,70.4518,70.6615,32300.0
2008-05-19 13:30:00,80.86,80.86,80.26,80.27,123600.0,70.6703,70.6703,70.1459,70.1546,123600.0
2008-05-19 14:00:00,80.27,80.3,79.58,79.63,153500.0,70.1546,70.1808,69.5516,69.5953,153500.0
2008-05-19 14:30:00,79.66,79.93,79.65,79.92,44600.0,69.6215,69.8575,69.6127,69.8487,44600.0
2008-05-19 15:00:00,79.91,80.05,79.76,79.78,149400.0,69.84,69.9623,69.7089,69.7264,149400.0
2008-05-19 15:30:00,79.81,79.81,79.39,79.54,580300.0,69.7526,69.7526,69.3855,69.5166,580300.0
2008-05-20 09:30:00,79.32,79.42,78.9,79.05,569100.0,69.3243,69.4117,68.9573,69.0884,569100.0
2008-05-20 10:00:00,79.02,79.38,78.88,79.25,308100.0,69.0621,69.3768,68.9398,69.2632,308100.0
2008-05-20 10:30:00,79.25,79.29,79.01,79.27,123500.0,69.2632,69.2981,69.0534,69.2806,123500.0
2008-05-20 11:00:00,79.28,79.31,78.98,79.11,84200.0,69.2894,69.3156,69.0272,69.1408,84200.0
2008-05-20 11:30:00,79.11,79.12,78.78,78.86,98200.0,69.1408,69.1495,68.8524,68.9223,98200.0
2008-05-20 12:00:00,78.86,79.34,78.83,79.28,200400.0,68.9223,69.3418,68.8961,69.2894,200400.0
2008-05-20 12:30:00,79.31,79.47,79.07,79.14,146200.0,69.3156,69.4554,69.1058,69.167,146200.0
2008-05-20 13:00:00,79.17,79.4,79.14,79.28,113400.0,69.1932,69.3943,69.167,69.2894,113400.0
2008-05-20 13:30:00,79.26,79.28,78.98,79.04,139300.0,69.2719,69.2894,69.0272,69.0796,139300.0
2008-05-20 14:00:00,79.03,79.21,78.59,78.7,241700.0,69.0709,69.2282,68.6863,68.7825,241700.0
2008-05-20 14:30:00,78.7,78.9,78.7,78.78,159800.0,68.7825,68.9573,68.7825,68.8524,159800.0
2008-05-20 15:00:00,78.78,79.06,78.76,79.02,284200.0,68.8524,69.0971,68.8349,69.0621,284200.0
2008-05-20 15:30:00,79.02,79.41,78.77,79.41,262300.0,69.0621,69.403,68.8436,69.403,262300.0
2008-05-20 16:00:00,79.4,79.4,79.36,79.4,700.0,69.3943,69.3943,69.3593,69.3943,700.0
2008-05-21 09:30:00,79.51,80.09,79.45,79.65,169400.0,69.4904,69.9973,69.4379,69.6127,169400.0
2008-05-21 10:00:00,79.63,79.79,79.53,79.75,174000.0,69.5953,69.7351,69.5079,69.7001,174000.0
2008-05-21 10:30:00,79.75,79.76,79.34,79.38,203300.0,69.7001,69.7089,69.3418,69.3768,203300.0
2008-05-21 11:00:00,79.42,79.46,79.14,79.4,150500.0,69.4117,69.4467,69.167,69.3943,150500.0
2008-05-21 11:30:00,79.41,79.6,79.28,79.54,76800.0,69.403,69.569,69.2894,69.5166,76800.0
2008-05-21 12:00:00,79.53,79.6,79.47,79.6,88600.0,69.5079,69.569,69.4554,69.569,88600.0
2008-05-21 12:30:00,79.6,79.86,79.58,79.78,92200.0,69.569,69.7963,69.5516,69.7264,92200.0
2008-05-21 13:00:00,79.79,79.79,79.36,79.36,52700.0,69.7351,69.7351,69.3593,69.3593,52700.0
2008-05-21 13:30:00,79.38,79.49,79.17,79.21,76900.0,69.3768,69.4729,69.1932,69.2282,76900.0
2008-05-21 14:00:00,79.13,79.15,78.25,78.38,118100.0,69.1583,69.1758,68.3892,68.5028,118100.0
2008-05-21 14:30:00,78.37,78.37,77.84,78.14,192000.0,68.494,68.494,68.0308,68.293,192000.0
2008-05-21 15:00:00,78.15,78.58,78.03,78.45,153200.0,68.3018,68.6776,68.1969,68.564,153200.0
2008-05-21 15:30:00,78.45,78.51,78.03,78.26,146000.0,68.564,68.6164,68.1969,68.3979,146000.0
2008-05-21 16:00:00,78.28,78.28,78.28,78.28,9400.0,68.4154,68.4154,68.4154,68.4154,9400.0
2008-05-22 09:30:00,78.46,78.85,78.28,78.53,91800.0,68.5727,68.9136,68.4154,68.6339,91800.0
2008-05-22 10:00:00,78.53,78.79,78.51,78.7,164300.0,68.6339,68.8611,68.6164,68.7825,164300.0
2008-05-22 10:30:00,78.72,79.11,78.7,78.92,158700.0,68.7999,69.1408,68.7825,68.9747,158700.0
2008-05-22 11:00:00,78.91,79.04,78.87,78.96,73200.0,68.966,69.0796,68.931,69.0097,73200.0
2008-05-22 11:30:00,78.99,78.99,78.57,78.7,82900.0,69.0359,69.0359,68.6688,68.7825,82900.0
2008-05-22 12:00:00,78.65,78.79,78.6,78.78,22100.0,68.7388,68.8611,68.6951,68.8524,22100.0
2008-05-22 12:30:00,78.79,78.95,78.71,78.89,29100.0,68.8611,69.001,68.7912,68.9485,29100.0
2008-05-22 13:00:00,78.88,78.91,78.79,78.87,83100.0,68.9398,68.966,68.8611,68.931,83100.0
2008-05-22 13:30:00,78.87,79.18,78.84,79.09,48100.0,68.931,69.202,68.9048,69.1233,48100.0
2008-05-22 14:00:00,79.07,79.13,78.69,78.77,95400.0,69.1058,69.1583,68.7737,68.8436,95400.0
2008-05-22 14:30:00,78.74,78.86,78.67,78.82,37300.0,68.8174,68.9223,68.7562,68.8873,37300.0
2008-05-22 15:00:00,78.8,78.85,78.42,78.42,85600.0,68.8699,68.9136,68.5377,68.5377,85600.0
2008-05-22 15:30:00,78.41,78.82,78.39,78.81,270400.0,68.529,68.8873,68.5115,68.8786,270400.0
2008-05-22 16:00:00,78.85,78.85,78.76,78.76,48600.0,68.9136,68.9136,68.8349,68.8349,48600.0
2008-05-23 09:30:00,78.5,78.56,77.85,78.0,83000.0,68.6077,68.6601,68.0396,68.1707,83000.0
2008-05-23 10:00:00,78.0,78.15,77.72,77.72,155700.0,68.1707,68.3018,67.926,67.926,155700.0
2008-05-23 10:30:00,77.73,77.82,77.32,77.71,166100.0,67.9347,68.0134,67.5764,67.9172,166100.0
2008-05-23 11:00:00,77.67,77.74,77.35,77.41,59100.0,67.8823,67.9434,67.6026,67.655,59100.0
2008-05-23 11:30:00,77.43,77.78,77.34,77.72,64200.0,67.6725,67.9784,67.5938,67.926,64200.0
2008-05-23 12:00:00,77.71,77.91,77.71,77.86,33500.0,67.9172,68.092,67.9172,68.0483,33500.0
2008-05-23 12:30:00,77.86,77.86,77.56,77.59,48700.0,68.0483,68.0483,67.7861,67.8123,48700.0
2008-05-23 13:00:00,77.56,77.81,77.55,77.74,52500.0,67.7861,68.0046,67.7774,67.9434,52500.0
2008-05-23 13:30:00,77.74,77.96,77.5,77.54,71300.0,67.9434,68.1357,67.7337,67.7686,71300.0
2008-05-23 14:00:00,77.53,78.0,77.51,77.97,77000.0,67.7599,68.1707,67.7424,68.1445,77000.0
2008-05-23 14:30:00,77.95,78.1,77.77,77.99,72400.0,68.127,68.2581,67.9697,68.1619,72400.0
2008-05-23 15:00:00,77.94,78.13,77.81,78.08,53400.0,68.1182,68.2843,68.0046,68.2406,53400.0
2008-05-23 15:30:00,78.09,78.23,77.92,77.94,288900.0,68.2493,68.3717,68.1008,68.1182,288900.0
2008-05-27 09:30:00,78.06,78.79,78.02,78.64,159500.0,68.2231,68.8611,68.1882,68.73,159500.0
2008-05-27 10:00:00,78.62,79.09,78.56,78.84,209100.0,68.7125,69.1233,68.6601,68.9048,209100.0
2008-05-27 10:30:00,78.84,78.93,78.66,78.75,82600.0,68.9048,68.9835,68.7475,68.8262,82600.0
2008-05-27 11:00:00,78.74,78.82,78.36,78.45,74300.0,68.8174,68.8873,68.4853,68.564,74300.0
2008-05-27 11:30:00,78.46,78.48,78.24,78.26,64000.0,68.5727,68.5902,68.3804,68.3979,64000.0
2008-05-27 12:00:00,78.25,78.44,78.14,78.44,65000.0,68.3892,68.5552,68.293,68.5552,65000.0
2008-05-27 12:30:00,78.45,78.56,78.4,78.52,17900.0,68.564,68.6601,68.5203,68.6251,17900.0
2008-05-27 13:00:00,78.49,78.66,78.45,78.56,18000.0,68.5989,68.7475,68.564,68.6601,18000.0
2008-05-27 13:30:00,78.6,78.75,78.53,78.72,31300.0,68.6951,68.8262,68.6339,68.7999,31300.0
2008-05-27 14:00:00,78.75,78.85,78.63,78.78,70800.0,68.8262,68.9136,68.7213,68.8524,70800.0
2008-05-27 14:30:00,78.77,79.08,78.77,78.95,114200.0,68.8436,69.1146,68.8436,69.001,114200.0
2008-05-27 15:00:00,78.95,79.08,78.83,78.98,129600.0,69.001,69.1146,68.8961,69.0272,129600.0
2008-05-27 15:30:00,79.0,79.17,78.87,79.13,199500.0,69.0447,69.1932,68.931,69.1583,199500.0
2008-05-27 16:00:00,79.1,79.31,79.1,79.31,29200.0,69.1321,69.3156,69.1321,69.3156,29200.0
2008-05-28 09:30:00,79.5,79.52,79.2,79.24,223200.0,69.4816,69.4991,69.2195,69.2544,223200.0
2008-05-28 10:00:00,79.23,79.25,78.84,78.94,109300.0,69.2457,69.2632,68.9048,68.9922,109300.0
2008-05-28 10:30:00,78.95,79.19,78.95,79.17,36300.0,69.001,69.2107,69.001,69.1932,36300.0
2008-05-28 11:00:00,79.18,79.18,78.8,78.87,56600.0,69.202,69.202,68.8699,68.931,56600.0
2008-05-28 11:30:00,78.87,79.18,78.83,79.07,181800.0,68.931,69.202,68.8961,69.1058,181800.0
2008-05-28 12:00:00,79.09,79.2,78.88,79.15,81200.0,69.1233,69.2195,68.9398,69.1758,81200.0
2008-05-28 12:30:00,79.14,79.2,79.09,79.2,28500.0,69.167,69.2195,69.1233,69.2195,28500.0
2008-05-28 13:00:00,79.17,79.35,79.08,79.32,36700.0,69.1932,69.3506,69.1146,69.3243,36700.0
2008-05-28 13:30:00,79.32,79.34,79.01,79.09,86600.0,69.3243,69.3418,69.0534,69.1233,86600.0
2008-05-28 14:00:00,79.09,79.25,79.03,79.08,94000.0,69.1233,69.2632,69.0709,69.1146,94000.0
2008-05-28 14:30:00,79.09,79.31,79.07,79.22,85500.0,69.1233,69.3156,69.1058,69.2369,85500.0
2008-05-28 15:00:00,79.23,79.62,79.23,79.6,127100.0,69.2457,69.5865,69.2457,69.569,127100.0
2008-05-28 15:30:00,79.6,79.8,79.44,79.72,286500.0,69.569,69.7438,69.4292,69.6739,286500.0
2008-05-28 16:00:00,79.62,79.81,79.62,79.78,50100.0,69.5865,69.7526,69.5865,69.7264,50100.0
2008-05-29 09:30:00,79.44,79.94,79.44,79.87,78900.0,69.4292,69.8662,69.4292,69.805,78900.0
2008-05-29 10:00:00,79.88,80.23,79.74,80.16,106400.0,69.8138,70.1197,69.6914,70.0585,106400.0
2008-05-29 10:30:00,80.14,80.3,79.78,80.18,81300.0,70.041,70.1808,69.7264,70.076,81300.0
2008-05-29 11:00:00,80.15,80.23,80.08,80.18,76400.0,70.0497,70.1197,69.9886,70.076,76400.0
2008-05-29 11:30:00,80.18,80.54,80.13,80.44,140500.0,70.076,70.3906,70.0323,70.3032,140500.0
2008-05-29 12:00:00,80.44,80.48,80.37,80.47,96200.0,70.3032,70.3382,70.242,70.3294,96200.0
2008-05-29 12:30:00,80.46,81.1,80.43,81.03,434300.0,70.3207,70.88,70.2945,70.8188,434300.0
2008-05-29 13:00:00,81.03,81.09,80.89,80.89,258700.0,70.8188,70.8713,70.6965,70.6965,258700.0
2008-05-29 13:30:00,80.91,80.97,80.78,80.86,149300.0,70.714,70.7664,70.6003,70.6703,149300.0
2008-05-29 14:00:00,80.86,81.1,80.76,80.92,118300.0,70.6703,70.88,70.5829,70.7227,118300.0
2008-05-29 14:30:00,80.94,80.96,80.62,80.65,90100.0,70.7402,70.7577,70.4605,70.4867,90100.0
2008-05-29 15:00:00,80.64,80.71,80.27,80.36,153700.0,70.478,70.5392,70.1546,70.2333,153700.0
2008-05-29 15:30:00,80.35,80.58,80.32,80.35,285500.0,70.2245,70.4255,70.1983,70.2245,285500.0
2008-05-29 16:00:00,80.35,80.35,80.23,80.25,74700.0,70.2245,70.2245,70.1197,70.1371,74700.0
2008-05-30 09:30:00,80.48,80.54,80.26,80.39,190500.0,70.3382,70.3906,70.1459,70.2595,190500.0
2008-05-30 10:00:00,80.38,80.75,80.24,80.69,215100.0,70.2508,70.5741,70.1284,70.5217,215100.0
2008-05-30 10:30:00,80.7,80.71,80.51,80.58,147300.0,70.5304,70.5392,70.3644,70.4255,147300.0
2008-05-30 11:00:00,80.59,80.65,80.39,80.47,153400.0,70.4343,70.4867,70.2595,70.3294,153400.0
2008-05-30 11:30:00,80.45,80.74,80.45,80.71,135800.0,70.3119,70.5654,70.3119,70.5392,135800.0
2008-05-30 12:00:00,80.69,80.71,80.6,80.71,109600.0,70.5217,70.5392,70.443,70.5392,109600.0
2008-05-30 12:30:00,80.71,80.79,80.67,80.73,109400.0,70.5392,70.6091,70.5042,70.5566,109400.0
2008-05-30 13:00:00,80.73,80.78,80.65,80.76,222100.0,70.5566,70.6003,70.4867,70.5829,222100.0
2008-05-30 13:30:00,80.75,80.98,80.73,80.9,402700.0,70.5741,70.7751,70.5566,70.7052,402700.0
2008-05-30 14:00:00,80.9,80.93,80.81,80.88,155800.0,70.7052,70.7314,70.6266,70.6877,155800.0
2008-05-30 14:30:00,80.88,81.1,80.88,81.06,151500.0,70.6877,70.88,70.6877,70.8451,151500.0
2008-05-30 15:00:00,81.05,81.1,80.82,80.99,286200.0,70.8363,70.88,70.6353,70.7839,286200.0
2008-05-30 15:30:00,80.99,81.14,80.83,80.85,412500.0,70.7839,70.915,70.644,70.6615,412500.0
2008-06-02 09:30:00,80.92,80.93,79.94,80.04,165100.0,70.7227,70.7314,69.8662,69.9536,165100.0
2008-06-02 10:00:00,80.03,80.14,79.8,80.0,162200.0,69.9449,70.041,69.7438,69.9186,162200.0
2008-06-02 10:30:00,80.0,80.13,79.95,80.12,135800.0,69.9186,70.0323,69.8749,70.0235,135800.0
2008-06-02 11:00:00,80.1,80.1,79.9,79.99,153600.0,70.006,70.006,69.8312,69.9099,153600.0
2008-06-02 11:30:00,79.99,80.05,79.87,80.04,128600.0,69.9099,69.9623,69.805,69.9536,128600.0
2008-06-02 12:00:00,79.99,80.1,79.91,79.92,119800.0,69.9099,70.006,69.84,69.8487,119800.0
2008-06-02 12:30:00,79.92,79.95,79.28,79.43,548200.0,69.8487,69.8749,69.2894,69.4205,548200.0
2008-06-02 13:00:00,79.41,79.47,79.33,79.47,112400.0,69.403,69.4554,69.3331,69.4554,112400.0
2008-06-02 13:30:00,79.46,79.71,79.42,79.71,103600.0,69.4467,69.6652,69.4117,69.6652,103600.0
2008-06-02 14:00:00,79.72,79.89,79.65,79.78,104700.0,69.6739,69.8225,69.6127,69.7264,104700.0
2008-06-02 14:30:00,79.79,79.89,79.62,79.68,82900.0,69.7351,69.8225,69.5865,69.639,82900.0
2008-06-02 15:00:00,79.65,79.87,79.45,79.78,150300.0,69.6127,69.805,69.4379,69.7264,150300.0
2008-06-02 15:30:00,79.77,80.24,79.72,80.17,308100.0,69.7176,70.1284,69.6739,70.0672,308100.0
2008-06-03 09:30:00,80.46,80.48,80.2,80.38,101000.0,70.3207,70.3382,70.0934,70.2508,101000.0
2008-06-03 10:00:00,80.39,80.87,80.39,80.46,151700.0,70.2595,70.679,70.2595,70.3207,151700.0
2008-06-03 10:30:00,80.45,80.57,80.35,80.52,69900.0,70.3119,70.4168,70.2245,70.3731,69900.0
2008-06-03 11:00:00,80.53,80.63,80.47,80.56,91200.0,70.3819,70.4692,70.3294,70.4081,91200.0
2008-06-03 11:30:00,80.54,80.71,80.51,80.67,70200.0,70.3906,70.5392,70.3644,70.5042,70200.0
2008-06-03 12:00:00,80.67,80.7,80.48,80.49,129900.0,70.5042,70.5304,70.3382,70.3469,129900.0
2008-06-03 12:30:00,80.49,80.52,80.42,80.48,100900.0,70.3469,70.3731,70.2857,70.3382,100900.0
2008-06-03 13:00:00,80.47,80.54,80.25,80.25,96400.0,70.3294,70.3906,70.1371,70.1371,96400.0
2008-06-03 13:30:00,80.23,80.23,79.54,79.73,196400.0,70.1197,70.1197,69.5166,69.6827,196400.0
2008-06-03 14:00:00,79.67,79.69,79.11,79.21,199600.0,69.6302,69.6477,69.1408,69.2282,199600.0
2008-06-03 14:30:00,79.19,79.46,79.1,79.46,126400.0,69.2107,69.4467,69.1321,69.4467,126400.0
2008-06-03 15:00:00,79.45,79.92,79.34,79.89,121000.0,69.4379,69.8487,69.3418,69.8225,121000.0
2008-06-03 15:30:00,79.9,80.08,79.8,79.93,304500.0,69.8312,69.9886,69.7438,69.8575,304500.0
2008-06-03 16:00:00,79.94,79.94,79.89,79.94,2600.0,69.8662,69.8662,69.8225,69.8662,2600.0
2008-06-04 09:30:00,79.5,80.08,79.35,79.85,283700.0,69.4816,69.9886,69.3506,69.7875,283700.0
2008-06-04 10:00:00,79.86,80.14,79.79,80.07,313100.0,69.7963,70.041,69.7351,69.9798,313100.0
2008-06-04 10:30:00,80.07,80.6,79.92,80.56,281400.0,69.9798,70.443,69.8487,70.4081,281400.0
2008-06-04 11:00:00,80.52,80.94,80.5,80.88,106900.0,70.3731,70.7402,70.3556,70.6877,106900.0
2008-06-04 11:30:00,80.89,80.93,80.68,80.73,109500.0,70.6965,70.7314,70.5129,70.5566,109500.0
2008-06-04 12:00:00,80.73,81.09,80.71,81.05,98300.0,70.5566,70.8713,70.5392,70.8363,98300.0
2008-06-04 12:30:00,81.05,81.16,80.9,80.9,250100.0,70.8363,70.9325,70.7052,70.7052,250100.0
2008-06-04 13:00:00,80.9,80.98,80.81,80.91,178000.0,70.7052,70.7751,70.6266,70.714,178000.0
2008-06-04 13:30:00,80.92,81.02,80.82,81.0,440800.0,70.7227,70.8101,70.6353,70.7926,440800.0
2008-06-04 14:00:00,80.99,81.03,80.43,80.55,114700.0,70.7839,70.8188,70.2945,70.3993,114700.0
2008-06-04 14:30:00,80.51,80.83,80.16,80.22,121800.0,70.3644,70.644,70.0585,70.1109,121800.0
2008-06-04 15:00:00,80.21,80.57,80.13,80.42,189000.0,70.1022,70.4168,70.0323,70.2857,189000.0
2008-06-04 15:30:00,80.43,80.58,80.27,80.52,350700.0,70.2945,70.4255,70.1546,70.3731,350700.0
2008-06-04 16:00:00,80.52,80.53,80.52,80.53,200.0,70.3731,70.3819,70.3731,70.3819,200.0
2008-06-05 09:30:00,80.77,81.34,80.47,81.25,143700.0,70.5916,71.0898,70.3294,71.0111,143700.0
2008-06-05 10:00:00,81.24,81.84,81.14,81.74,385600.0,71.0024,71.5268,70.915,71.4394,385600.0
2008-06-05 10:30:00,81.75,81.88,81.67,81.67,152400.0,71.4481,71.5617,71.3782,71.3782,152400.0
2008-06-05 11:00:00,81.71,81.75,81.57,81.63,73800.0,71.4132,71.4481,71.2908,71.3432,73800.0
2008-06-05 11:30:00,81.62,81.75,81.57,81.68,125900.0,71.3345,71.4481,71.2908,71.3869,125900.0
2008-06-05 12:00:00,81.69,81.98,81.66,81.98,102100.0,71.3957,71.6491,71.3695,71.6491,102100.0
2008-06-05 12:30:00,82.0,82.24,81.99,82.17,170700.0,71.6666,71.8764,71.6579,71.8152,170700.0
2008-06-05 13:00:00,82.18,82.24,82.08,82.17,37500.0,71.8239,71.8764,71.7365,71.8152,37500.0
2008-06-05 13:30:00,82.16,82.33,82.1,82.16,73300.0,71.8064,71.955,71.754,71.8064,73300.0
2008-06-05 14:00:00,82.15,82.16,81.64,81.74,164900.0,71.7977,71.8064,71.352,71.4394,164900.0
2008-06-05 14:30:00,81.76,82.24,81.71,82.19,79800.0,71.4568,71.8764,71.4132,71.8327,79800.0
2008-06-05 15:00:00,82.2,82.41,82.1,82.31,177100.0,71.8414,72.0249,71.754,71.9375,177100.0
2008-06-05 15:30:00,82.31,82.59,82.27,82.59,552300.0,71.9375,72.1823,71.9026,72.1823,552300.0
2008-06-05 16:00:00,82.68,82.9,82.59,82.9,26300.0,72.2609,72.4532,72.1823,72.4532,26300.0
2008-06-06 09:30:00,82.17,82.24,81.62,81.69,529500.0,71.8152,71.8764,71.3345,71.3957,529500.0
2008-06-06 10:00:00,81.67,81.67,81.01,81.21,230300.0,71.3782,71.3782,70.8014,70.9762,230300.0
2008-06-06 10:30:00,81.21,81.46,81.17,81.36,89300.0,70.9762,71.1947,70.9412,71.1073,89300.0
2008-06-06 11:00:00,81.34,81.34,80.87,80.9,127700.0,71.0898,71.0898,70.679,70.7052,127700.0
2008-06-06 11:30:00,80.95,81.31,80.91,81.24,66100.0,70.7489,71.0636,70.714,71.0024,66100.0
2008-06-06 12:00:00,81.24,81.36,81.11,81.2,41700.0,71.0024,71.1073,70.8888,70.9674,41700.0
2008-06-06 12:30:00,81.2,81.49,81.17,81.22,54000.0,70.9674,71.2209,70.9412,70.9849,54000.0
2008-06-06 13:00:00,81.26,81.26,80.9,81.0,55000.0,71.0199,71.0199,70.7052,70.7926,55000.0
2008-06-06 13:30:00,81.0,81.12,80.79,80.93,53000.0,70.7926,70.8975,70.6091,70.7314,53000.0
2008-06-06 14:00:00,80.92,80.95,80.54,80.79,136300.0,70.7227,70.7489,70.3906,70.6091,136300.0
2008-06-06 14:30:00,80.77,80.9,80.46,80.48,101900.0,70.5916,70.7052,70.3207,70.3382,101900.0
2008-06-06 15:00:00,80.46,81.2,80.46,80.8,108200.0,70.3207,70.9674,70.3207,70.6178,108200.0
2008-06-06 15:30:00,80.82,80.88,80.17,80.22,268000.0,70.6353,70.6877,70.0672,70.1109,268000.0
2008-06-09 09:30:00,80.39,80.41,79.32,80.01,514000.0,70.2595,70.277,69.3243,69.9274,514000.0
2008-06-09 10:00:00,80.01,80.49,79.73,80.12,301400.0,69.9274,70.3469,69.6827,70.0235,301400.0
2008-06-09 10:30:00,80.13,80.26,79.75,79.81,155400.0,70.0323,70.1459,69.7001,69.7526,155400.0
2008-06-09 11:00:00,79.82,79.97,79.7,79.96,111600.0,69.7613,69.8924,69.6564,69.8837,111600.0
2008-06-09 11:30:00,79.97,80.08,79.78,79.94,106100.0,69.8924,69.9886,69.7264,69.8662,106100.0
2008-06-09 12:00:00,79.94,79.94,79.76,79.9,46000.0,69.8662,69.8662,69.7089,69.8312,46000.0
2008-06-09 12:30:00,79.9,80.09,79.87,80.08,37000.0,69.8312,69.9973,69.805,69.9886,37000.0
2008-06-09 13:00:00,80.09,80.1,79.43,79.67,60000.0,69.9973,70.006,69.4205,69.6302,60000.0
2008-06-09 13:30:00,79.68,79.69,79.17,79.3,163400.0,69.639,69.6477,69.1932,69.3069,163400.0
2008-06-09 14:00:00,79.3,79.3,78.8,79.16,150700.0,69.3069,69.3069,68.8699,69.1845,150700.0
2008-06-09 14:30:00,79.15,79.48,79.07,79.13,121000.0,69.1758,69.4642,69.1058,69.1583,121000.0
2008-06-09 15:00:00,79.15,79.36,78.95,79.14,175100.0,69.1758,69.3593,69.001,69.167,175100.0
2008-06-09 15:30:00,79.17,79.87,79.17,79.87,228000.0,69.1932,69.805,69.1932,69.805,228000.0
2008-06-10 09:30:00,79.17,79.29,78.89,79.04,133300.0,69.1932,69.2981,68.9485,69.0796,133300.0
2008-06-10 10:00:00,79.06,79.56,78.93,79.32,161700.0,69.0971,69.5341,68.9835,69.3243,161700.0
2008-06-10 10:30:00,79.33,79.43,79.13,79.29,123900.0,69.3331,69.4205,69.1583,69.2981,123900.0
2008-06-10 11:00:00,79.31,79.5,79.03,79.06,113300.0,69.3156,69.4816,69.0709,69.0971,113300.0
2008-06-10 11:30:00,79.05,79.27,78.89,79.02,104100.0,69.0884,69.2806,68.9485,69.0621,104100.0
2008-06-10 12:00:00,79.07,79.44,78.95,79.38,111000.0,69.1058,69.4292,69.001,69.3768,111000.0
2008-06-10 12:30:00,79.38,79.51,79.29,79.41,97300.0,69.3768,69.4904,69.2981,69.403,97300.0
2008-06-10 13:00:00,79.42,79.7,79.32,79.67,116900.0,69.4117,69.6564,69.3243,69.6302,116900.0
2008-06-10 13:30:00,79.65,79.68,79.24,79.27,99600.0,69.6127,69.639,69.2544,69.2806,99600.0
2008-06-10 14:00:00,79.27,79.28,78.76,79.08,145000.0,69.2806,69.2894,68.8349,69.1146,145000.0
2008-06-10 14:30:00,79.11,79.41,79.05,79.37,176800.0,69.1408,69.403,69.0884,69.368,176800.0
2008-06-10 15:00:00,79.39,79.52,79.3,79.46,219200.0,69.3855,69.4991,69.3069,69.4467,219200.0
2008-06-10 15:30:00,79.46,79.58,79.19,79.2,194600.0,69.4467,69.5516,69.2107,69.2195,194600.0
2008-06-10 16:00:00,79.19,79.28,79.04,79.28,6600.0,69.2107,69.2894,69.0796,69.2894,6600.0
2008-06-11 09:30:00,79.15,79.33,78.65,78.66,352600.0,69.1758,69.3331,68.7388,68.7475,352600.0
2008-06-11 10:00:00,78.66,78.72,78.08,78.16,377500.0,68.7475,68.7999,68.2406,68.3105,377500.0
2008-06-11 10:30:00,78.17,78.82,78.14,78.79,291400.0,68.3193,68.8873,68.293,68.8611,291400.0
2008-06-11 11:00:00,78.76,78.78,78.32,78.33,133300.0,68.8349,68.8524,68.4503,68.4591,133300.0
2008-06-11 11:30:00,78.33,78.67,78.3,78.66,98700.0,68.4591,68.7562,68.4329,68.7475,98700.0
2008-06-11 12:00:00,78.67,78.67,78.42,78.42,54800.0,68.7562,68.7562,68.5377,68.5377,54800.0
2008-06-11 12:30:00,78.4,78.5,78.22,78.24,96300.0,68.5203,68.6077,68.363,68.3804,96300.0
2008-06-11 13:00:00,78.24,78.47,78.22,78.43,131400.0,68.3804,68.5814,68.363,68.5465,131400.0
2008-06-11 13:30:00,78.42,78.43,78.16,78.34,112900.0,68.5377,68.5465,68.3105,68.4678,112900.0
2008-06-11 14:00:00,78.33,78.68,78.23,78.52,117400.0,68.4591,68.765,68.3717,68.6251,117400.0
2008-06-11 14:30:00,78.52,78.57,78.37,78.37,229600.0,68.6251,68.6688,68.494,68.494,229600.0
2008-06-11 15:00:00,78.36,78.5,78.06,78.29,220600.0,68.4853,68.6077,68.2231,68.4241,220600.0
2008-06-11 15:30:00,78.29,78.36,77.74,77.81,407100.0,68.4241,68.4853,67.9434,68.0046,407100.0
2008-06-11 16:00:00,77.81,77.81,77.7,77.79,45400.0,68.0046,68.0046,67.9085,67.9871,45400.0
2008-06-12 09:30:00,78.31,79.27,78.29,79.05,663300.0,68.4416,69.2806,68.4241,69.0884,663300.0
2008-06-12 10:00:00,79.06,79.13,78.62,78.75,479800.0,69.0971,69.1583,68.7125,68.8262,479800.0
2008-06-12 10:30:00,78.75,78.92,78.63,78.81,174200.0,68.8262,68.9747,68.7213,68.8786,174200.0
2008-06-12 11:00:00,78.82,79.22,78.82,79.08,280000.0,68.8873,69.2369,68.8873,69.1146,280000.0
2008-06-12 11:30:00,79.09,79.13,78.9,79.0,223000.0,69.1233,69.1583,68.9573,69.0447,223000.0
2008-06-12 12:00:00,79.0,79.09,78.86,78.99,276900.0,69.0447,69.1233,68.9223,69.0359,276900.0
2008-06-12 12:30:00,78.99,79.01,78.76,78.77,193200.0,69.0359,69.0534,68.8349,68.8436,193200.0
2008-06-12 13:00:00,78.79,78.91,78.64,78.81,73000.0,68.8611,68.966,68.73,68.8786,73000.0
2008-06-12 13:30:00,78.81,78.81,78.47,78.6,126500.0,68.8786,68.8786,68.5814,68.6951,126500.0
2008-06-12 14:00:00,78.57,78.67,78.43,78.53,342500.0,68.6688,68.7562,68.5465,68.6339,342500.0
2008-06-12 14:30:00,78.54,78.66,78.14,78.34,183900.0,68.6426,68.7475,68.293,68.4678,183900.0
2008-06-12 15:00:00,78.33,78.36,77.67,77.79,269900.0,68.4591,68.4853,67.8823,67.9871,269900.0
2008-06-12 15:30:00,77.8,78.12,77.79,77.95,292000.0,67.9959,68.2756,67.9871,68.127,292000.0
2008-06-12 16:00:00,78.07,78.07,77.94,77.94,20400.0,68.2319,68.2319,68.1182,68.1182,20400.0
2008-06-13 09:30:00,78.74,79.1,78.51,79.08,240900.0,68.8174,69.1321,68.6164,69.1146,240900.0
2008-06-13 10:00:00,79.03,79.55,78.92,79.47,294900.0,69.0709,69.5253,68.9747,69.4554,294900.0
2008-06-13 10:30:00,79.45,79.51,79.09,79.24,339900.0,69.4379,69.4904,69.1233,69.2544,339900.0
2008-06-13 11:00:00,79.25,79.5,79.25,79.45,273800.0,69.2632,69.4816,69.2632,69.4379,273800.0
2008-06-13 11:30:00,79.45,79.45,79.31,79.35,74700.0,69.4379,69.4379,69.3156,69.3506,74700.0
2008-06-13 12:00:00,79.34,79.37,79.26,79.29,31700.0,69.3418,69.368,69.2719,69.2981,31700.0
2008-06-13 12:30:00,79.29,79.39,79.11,79.22,50200.0,69.2981,69.3855,69.1408,69.2369,50200.0
2008-06-13 13:00:00,79.2,79.38,79.05,79.18,161000.0,69.2195,69.3768,69.0884,69.202,161000.0
2008-06-13 13:30:00,79.18,79.2,78.78,78.92,116100.0,69.202,69.2195,68.8524,68.9747,116100.0
2008-06-13 14:00:00,78.93,79.21,78.82,78.91,269300.0,68.9835,69.2282,68.8873,68.966,269300.0
2008-06-13 14:30:00,78.91,79.24,78.84,79.22,106700.0,68.966,69.2544,68.9048,69.2369,106700.0
2008-06-13 15:00:00,79.23,79.31,79.11,79.11,51900.0,69.2457,69.3156,69.1408,69.1408,51900.0
2008-06-13 15:30:00,79.15,79.73,79.07,79.72,426600.0,69.1758,69.6827,69.1058,69.6739,426600.0
2008-06-16 09:30:00,79.42,79.87,79.34,79.63,126900.0,69.4117,69.805,69.3418,69.5953,126900.0
2008-06-16 10:00:00,79.61,79.94,79.47,79.76,130800.0,69.5778,69.8662,69.4554,69.7089,130800.0
2008-06-16 10:30:00,79.76,80.34,79.71,80.22,92600.0,69.7089,70.2158,69.6652,70.1109,92600.0
2008-06-16 11:00:00,80.22,80.26,79.98,80.1,75500.0,70.1109,70.1459,69.9012,70.006,75500.0
2008-06-16 11:30:00,80.13,80.27,80.08,80.17,31500.0,70.0323,70.1546,69.9886,70.0672,31500.0
2008-06-16 12:00:00,80.2,80.2,79.97,80.16,84100.0,70.0934,70.0934,69.8924,70.0585,84100.0
2008-06-16 12:30:00,80.16,80.33,80.08,80.22,84000.0,70.0585,70.2071,69.9886,70.1109,84000.0
2008-06-16 13:00:00,80.22,80.35,79.93,80.35,111300.0,70.1109,70.2245,69.8575,70.2245,111300.0
2008-06-16 13:30:00,80.36,80.55,80.27,80.37,175200.0,70.2333,70.3993,70.1546,70.242,175200.0
2008-06-16 14:00:00,80.35,80.45,80.28,80.34,105300.0,70.2245,70.3119,70.1634,70.2158,105300.0
2008-06-16 14:30:00,80.38,80.69,80.35,80.64,135700.0,70.2508,70.5217,70.2245,70.478,135700.0
2008-06-16 15:00:00,80.63,80.74,80.49,80.53,297800.0,70.4692,70.5654,70.3469,70.3819,297800.0
2008-06-16 15:30:00,80.53,80.72,80.43,80.55,455200.0,70.3819,70.5479,70.2945,70.3993,455200.0
2008-06-17 09:30:00,80.96,80.96,80.31,80.48,116100.0,70.7577,70.7577,70.1896,70.3382,116100.0
2008-06-17 10:00:00,80.49,80.63,80.29,80.38,90000.0,70.3469,70.4692,70.1721,70.2508,90000.0
2008-06-17 10:30:00,80.33,80.74,80.31,80.67,90700.0,70.2071,70.5654,70.1896,70.5042,90700.0
2008-06-17 11:00:00,80.66,80.77,80.49,80.55,74200.0,70.4955,70.5916,70.3469,70.3993,74200.0
2008-06-17 11:30:00,80.55,80.62,80.44,80.54,84900.0,70.3993,70.4605,70.3032,70.3906,84900.0
2008-06-17 12:00:00,80.51,80.67,80.48,80.58,60500.0,70.3644,70.5042,70.3382,70.4255,60500.0
2008-06-17 12:30:00,80.6,80.65,80.35,80.5,40300.0,70.443,70.4867,70.2245,70.3556,40300.0
2008-06-17 13:00:00,80.48,80.79,80.4,80.73,53800.0,70.3382,70.6091,70.2682,70.5566,53800.0
2008-06-17 13:30:00,80.75,80.84,80.68,80.79,22500.0,70.5741,70.6528,70.5129,70.6091,22500.0
2008-06-17 14:00:00,80.77,80.81,80.57,80.6,27600.0,70.5916,70.6266,70.4168,70.443,27600.0
2008-06-17 14:30:00,80.62,80.74,80.47,80.65,44100.0,70.4605,70.5654,70.3294,70.4867,44100.0
2008-06-17 15:00:00,80.65,80.72,80.33,80.45,90400.0,70.4867,70.5479,70.2071,70.3119,90400.0
2008-06-17 15:30:00,80.43,80.49,80.26,80.45,222100.0,70.2945,70.3469,70.1459,70.3119,222100.0
2008-06-17 16:00:00,80.41,80.51,80.28,80.51,26500.0,70.277,70.3644,70.1634,70.3644,26500.0
2008-06-18 09:30:00,80.09,80.28,79.81,79.85,108800.0,69.9973,70.1634,69.7526,69.7875,108800.0
2008-06-18 10:00:00,79.83,79.97,79.76,79.85,144800.0,69.7701,69.8924,69.7089,69.7875,144800.0
2008-06-18 10:30:00,79.86,79.86,79.2,79.33,158400.0,69.7963,69.7963,69.2195,69.3331,158400.0
2008-06-18 11:00:00,79.32,79.67,79.32,79.53,135600.0,69.3243,69.6302,69.3243,69.5079,135600.0
2008-06-18 11:30:00,79.54,80.21,79.53,80.03,162100.0,69.5166,70.1022,69.5079,69.9449,162100.0
2008-06-18 12:00:00,80.06,80.06,79.81,79.85,82300.0,69.9711,69.9711,69.7526,69.7875,82300.0
2008-06-18 12:30:00,79.86,79.94,79.54,79.65,63300.0,69.7963,69.8662,69.5166,69.6127,63300.0
2008-06-18 13:00:00,79.62,79.64,79.32,79.43,102300.0,69.5865,69.604,69.3243,69.4205,102300.0
2008-06-18 13:30:00,79.43,79.53,79.35,79.45,85400.0,69.4205,69.5079,69.3506,69.4379,85400.0
2008-06-18 14:00:00,79.46,79.68,79.22,79.31,91000.0,69.4467,69.639,69.2369,69.3156,91000.0
2008-06-18 14:30:00,79.32,79.79,79.28,79.75,159200.0,69.3243,69.7351,69.2894,69.7001,159200.0
2008-06-18 15:00:00,79.77,80.11,79.6,79.97,176300.0,69.7176,70.0148,69.569,69.8924,176300.0
2008-06-18 15:30:00,79.95,79.97,79.7,79.91,295700.0,69.8749,69.8924,69.6564,69.84,295700.0
2008-06-18 16:00:00,80.0,80.0,79.64,79.64,72800.0,69.9186,69.9186,69.604,69.604,72800.0
2008-06-19 09:30:00,79.85,80.2,79.61,79.87,163500.0,69.7875,70.0934,69.5778,69.805,163500.0
2008-06-19 10:00:00,79.87,79.87,79.47,79.73,269000.0,69.805,69.805,69.4554,69.6827,269000.0
2008-06-19 10:30:00,79.73,80.14,79.66,80.12,106000.0,69.6827,70.041,69.6215,70.0235,106000.0
2008-06-19 11:00:00,80.13,80.32,79.54,79.8,163400.0,70.0323,70.1983,69.5166,69.7438,163400.0
2008-06-19 11:30:00,79.8,79.89,79.67,79.81,85500.0,69.7438,69.8225,69.6302,69.7526,85500.0
2008-06-19 12:00:00,79.83,80.27,79.8,80.15,435800.0,69.7701,70.1546,69.7438,70.0497,435800.0
2008-06-19 12:30:00,80.18,80.44,80.17,80.2,108300.0,70.076,70.3032,70.0672,70.0934,108300.0
2008-06-19 13:00:00,80.17,80.34,80.09,80.25,435300.0,70.0672,70.2158,69.9973,70.1371,435300.0
2008-06-19 13:30:00,80.3,80.37,80.05,80.17,111800.0,70.1808,70.242,69.9623,70.0672,111800.0
2008-06-19 14:00:00,80.18,80.42,80.01,80.33,288200.0,70.076,70.2857,69.9274,70.2071,288200.0
2008-06-19 14:30:00,80.34,80.67,80.32,80.55,224000.0,70.2158,70.5042,70.1983,70.3993,224000.0
2008-06-19 15:00:00,80.54,80.73,80.35,80.49,193900.0,70.3906,70.5566,70.2245,70.3469,193900.0
2008-06-19 15:30:00,80.49,80.64,79.78,80.6,431700.0,70.3469,70.478,69.7264,70.443,431700.0
2008-06-19 16:00:00,80.58,80.76,80.54,80.54,55500.0,70.4255,70.5829,70.3906,70.3906,55500.0
2008-06-20 09:30:00,80.34,80.34,79.89,80.13,329000.0,70.2158,70.2158,69.8225,70.0323,329000.0
2008-06-20 10:00:00,80.14,80.14,79.13,79.44,399100.0,70.041,70.041,69.1583,69.4292,399100.0
2008-06-20 10:30:00,79.45,79.48,78.94,79.17,257200.0,69.4379,69.4642,68.9922,69.1932,257200.0
2008-06-20 11:00:00,79.16,79.6,79.16,79.56,160200.0,69.1845,69.569,69.1845,69.5341,160200.0
2008-06-20 11:30:00,79.56,79.77,79.47,79.57,112400.0,69.5341,69.7176,69.4554,69.5428,112400.0
2008-06-20 12:00:00,79.56,79.56,79.21,79.34,126800.0,69.5341,69.5341,69.2282,69.3418,126800.0
2008-06-20 12:30:00,79.33,79.51,79.29,79.46,145600.0,69.3331,69.4904,69.2981,69.4467,145600.0
2008-06-20 13:00:00,79.45,79.6,78.84,78.91,147300.0,69.4379,69.569,68.9048,68.966,147300.0
2008-06-20 13:30:00,78.88,79.06,78.58,78.92,242600.0,68.9398,69.0971,68.6776,68.9747,242600.0
2008-06-20 14:00:00,78.9,79.0,78.74,78.98,158700.0,68.9573,69.0447,68.8174,69.0272,158700.0
2008-06-20 14:30:00,78.98,78.98,78.65,78.69,250400.0,69.0272,69.0272,68.7388,68.7737,250400.0
2008-06-20 15:00:00,78.69,79.02,78.69,78.84,801100.0,68.7737,69.0621,68.7737,68.9048,801100.0
2008-06-20 15:30:00,78.83,79.39,78.81,79.39,615900.0,68.8961,69.3855,68.8786,69.3855,615900.0
2008-06-23 09:30:00,79.73,79.81,79.22,79.29,246000.0,69.6827,69.7526,69.2369,69.2981,246000.0
2008-06-23 10:00:00,79.29,79.44,79.07,79.36,168900.0,69.2981,69.4292,69.1058,69.3593,168900.0
2008-06-23 10:30:00,79.36,79.64,78.94,79.17,136100.0,69.3593,69.604,68.9922,69.1932,136100.0
2008-06-23 11:00:00,79.17,79.26,78.87,79.08,92300.0,69.1932,69.2719,68.931,69.1146,92300.0
2008-06-23 11:30:00,79.09,79.23,78.9,79.21,54500.0,69.1233,69.2457,68.9573,69.2282,54500.0
2008-06-23 12:00:00,79.22,79.22,78.86,78.99,54100.0,69.2369,69.2369,68.9223,69.0359,54100.0
2008-06-23 12:30:00,78.99,79.21,78.97,79.18,30100.0,69.0359,69.2282,69.0184,69.202,30100.0
2008-06-23 13:00:00,79.2,79.34,79.05,79.2,68900.0,69.2195,69.3418,69.0884,69.2195,68900.0
2008-06-23 13:30:00,79.19,79.48,79.14,79.39,61100.0,69.2107,69.4642,69.167,69.3855,61100.0
2008-06-23 14:00:00,79.36,79.41,79.1,79.19,58000.0,69.3593,69.403,69.1321,69.2107,58000.0
2008-06-23 14:30:00,79.17,79.27,78.95,79.05,61300.0,69.1932,69.2806,69.001,69.0884,61300.0
2008-06-23 15:00:00,79.08,79.09,78.69,78.91,102600.0,69.1146,69.1233,68.7737,68.966,102600.0
2008-06-23 15:30:00,78.89,78.96,78.69,78.72,205600.0,68.9485,69.0097,68.7737,68.7999,205600.0
2008-06-24 09:30:00,78.38,78.54,77.63,77.7,252700.0,68.5028,68.6426,67.8473,67.9085,252700.0
2008-06-24 10:00:00,77.7,77.84,77.34,77.55,233500.0,67.9085,68.0308,67.5938,67.7774,233500.0
2008-06-24 10:30:00,77.57,77.88,77.33,77.84,204400.0,67.7949,68.0658,67.5851,68.0308,204400.0
2008-06-24 11:00:00,77.84,78.21,77.8,78.08,222700.0,68.0308,68.3542,67.9959,68.2406,222700.0
2008-06-24 11:30:00,78.07,78.6,77.86,78.55,324600.0,68.2319,68.6951,68.0483,68.6514,324600.0
2008-06-24 12:00:00,78.56,78.56,78.35,78.48,118000.0,68.6601,68.6601,68.4766,68.5902,118000.0
2008-06-24 12:30:00,78.5,78.61,78.26,78.34,127700.0,68.6077,68.7038,68.3979,68.4678,127700.0
2008-06-24 13:00:00,78.32,78.43,78.15,78.15,90100.0,68.4503,68.5465,68.3018,68.3018,90100.0
2008-06-24 13:30:00,78.14,78.34,78.0,78.27,76100.0,68.293,68.4678,68.1707,68.4066,76100.0
2008-06-24 14:00:00,78.29,78.51,78.28,78.36,90600.0,68.4241,68.6164,68.4154,68.4853,90600.0
2008-06-24 14:30:00,78.37,78.37,77.82,77.93,100200.0,68.494,68.494,68.0134,68.1095,100200.0
2008-06-24 15:00:00,77.96,78.04,77.65,77.78,183300.0,68.1357,68.2056,67.8648,67.9784,183300.0
2008-06-24 15:30:00,77.77,77.79,77.3,77.3,332500.0,67.9697,67.9871,67.5589,67.5589,332500.0
2008-06-24 16:00:00,77.28,77.3,77.28,77.3,37600.0,67.5414,67.5589,67.5414,67.5589,37600.0
2008-06-25 09:30:00,77.73,78.17,77.53,77.74,263100.0,67.9347,68.3193,67.7599,67.9434,263100.0
2008-06-25 10:00:00,77.75,77.98,77.72,77.9,121500.0,67.9522,68.1532,67.926,68.0833,121500.0
2008-06-25 10:30:00,77.9,78.58,77.89,78.43,391200.0,68.0833,68.6776,68.0745,68.5465,391200.0
2008-06-25 11:00:00,78.44,78.53,78.3,78.38,217700.0,68.5552,68.6339,68.4329,68.5028,217700.0
2008-06-25 11:30:00,78.38,78.4,78.12,78.22,309700.0,68.5028,68.5203,68.2756,68.363,309700.0
2008-06-25 12:00:00,78.2,78.36,78.11,78.35,92900.0,68.3455,68.4853,68.2668,68.4766,92900.0
2008-06-25 12:30:00,78.36,78.4,78.12,78.15,103400.0,68.4853,68.5203,68.2756,68.3018,103400.0
2008-06-25 13:00:00,78.15,78.35,78.12,78.29,67700.0,68.3018,68.4766,68.2756,68.4241,67700.0
2008-06-25 13:30:00,78.28,78.34,78.19,78.29,64400.0,68.4154,68.4678,68.3367,68.4241,64400.0
2008-06-25 14:00:00,78.26,78.61,77.99,77.99,247100.0,68.3979,68.7038,68.1619,68.1619,247100.0
2008-06-25 14:30:00,78.0,78.5,77.79,78.44,217000.0,68.1707,68.6077,67.9871,68.5552,217000.0
2008-06-25 15:00:00,78.44,78.9,78.15,78.34,198000.0,68.5552,68.9573,68.3018,68.4678,198000.0
2008-06-25 15:30:00,78.34,78.46,77.78,78.46,401900.0,68.4678,68.5727,67.9784,68.5727,401900.0
2008-06-25 16:00:00,78.47,78.47,78.43,78.46,50800.0,68.5814,68.5814,68.5465,68.5727,50800.0
2008-06-26 09:30:00,77.41,77.54,77.2,77.4,234900.0,67.655,67.7686,67.4715,67.6463,234900.0
2008-06-26 10:00:00,77.42,77.65,77.23,77.53,417200.0,67.6638,67.8648,67.4977,67.7599,417200.0
2008-06-26 10:30:00,77.51,77.53,76.74,76.74,237000.0,67.7424,67.7599,67.0695,67.0695,237000.0
2008-06-26 11:00:00,76.74,76.85,76.57,76.61,177000.0,67.0695,67.1656,66.9209,66.9558,177000.0
2008-06-26 11:30:00,76.65,76.93,76.64,76.81,319300.0,66.9908,67.2355,66.9821,67.1306,319300.0
2008-06-26 12:00:00,76.82,76.85,76.48,76.48,378400.0,67.1394,67.1656,66.8422,66.8422,378400.0
2008-06-26 12:30:00,76.49,76.53,76.19,76.46,361900.0,66.851,66.8859,66.5888,66.8247,361900.0
2008-06-26 13:00:00,76.44,76.55,76.2,76.2,82500.0,66.8073,66.9034,66.5975,66.5975,82500.0
2008-06-26 13:30:00,76.2,76.6,76.19,76.55,122700.0,66.5975,66.9471,66.5888,66.9034,122700.0
2008-06-26 14:00:00,76.53,76.73,76.18,76.4,318500.0,66.8859,67.0607,66.58,66.7723,318500.0
2008-06-26 14:30:00,76.35,76.46,76.14,76.32,186000.0,66.7286,66.8247,66.5451,66.7024,186000.0
2008-06-26 15:00:00,76.32,76.82,76.28,76.68,222100.0,66.7024,67.1394,66.6674,67.017,222100.0
2008-06-26 15:30:00,76.69,76.82,76.38,76.57,302900.0,67.0258,67.1394,66.7548,66.9209,302900.0
2008-06-26 16:00:00,76.51,76.59,76.3,76.3,40100.0,66.8684,66.9384,66.6849,66.6849,40100.0
2008-06-27 09:30:00,76.31,76.45,75.67,76.29,203600.0,66.6936,66.816,66.1343,66.6762,203600.0
2008-06-27 10:00:00,76.3,76.8,76.27,76.42,132600.0,66.6849,67.1219,66.6587,66.7898,132600.0
2008-06-27 10:30:00,76.39,76.8,75.97,76.1,138400.0,66.7636,67.1219,66.3965,66.5101,138400.0
2008-06-27 11:00:00,76.03,76.25,75.92,76.21,65800.0,66.4489,66.6412,66.3528,66.6062,65800.0
2008-06-27 11:30:00,76.22,76.36,76.09,76.21,107600.0,66.615,66.7373,66.5014,66.6062,107600.0
2008-06-27 12:00:00,76.2,76.46,76.18,76.43,117800.0,66.5975,66.8247,66.58,66.7985,117800.0
2008-06-27 12:30:00,76.45,76.45,76.19,76.26,107500.0,66.816,66.816,66.5888,66.6499,107500.0
2008-06-27 13:00:00,76.25,76.26,75.95,76.06,298100.0,66.6412,66.6499,66.379,66.4751,298100.0
2008-06-27 13:30:00,76.07,76.18,75.88,76.11,150700.0,66.4839,66.58,66.3178,66.5188,150700.0
2008-06-27 14:00:00,76.1,76.7,76.0,76.52,277800.0,66.5101,67.0345,66.4227,66.8772,277800.0
2008-06-27 14:30:00,76.57,76.68,76.33,76.58,139200.0,66.9209,67.017,66.7111,66.9296,139200.0
2008-06-27 15:00:00,76.6,76.7,76.38,76.41,148300.0,66.9471,67.0345,66.7548,66.781,148300.0
2008-06-27 15:30:00,76.41,76.73,76.26,76.6,397600.0,66.781,67.0607,66.6499,66.9471,397600.0
2008-06-30 09:30:00,76.8,77.15,76.63,76.67,285600.0,67.1219,67.4278,66.9733,67.0083,285600.0
2008-06-30 10:00:00,76.68,76.96,76.45,76.9,155800.0,67.017,67.2617,66.816,67.2093,155800.0
2008-06-30 10:30:00,76.96,77.03,76.67,76.9,154100.0,67.2617,67.3229,67.0083,67.2093,154100.0
2008-06-30 11:00:00,76.9,77.3,76.89,77.27,428800.0,67.2093,67.5589,67.2006,67.5327,428800.0
2008-06-30 11:30:00,77.27,77.32,77.05,77.14,238600.0,67.5327,67.5764,67.3404,67.419,238600.0
2008-06-30 12:00:00,77.16,77.21,76.92,77.03,206800.0,67.4365,67.4802,67.2268,67.3229,206800.0
2008-06-30 12:30:00,77.04,77.22,76.98,76.99,116800.0,67.3317,67.489,67.2792,67.288,116800.0
2008-06-30 13:00:00,77.0,77.15,76.9,76.96,121100.0,67.2967,67.4278,67.2093,67.2617,121100.0
2008-06-30 13:30:00,76.94,76.95,76.51,76.68,211000.0,67.2443,67.253,66.8684,67.017,211000.0
2008-06-30 14:00:00,76.68,76.89,76.6,76.85,263600.0,67.017,67.2006,66.9471,67.1656,263600.0
2008-06-30 14:30:00,76.86,76.87,76.6,76.61,222100.0,67.1743,67.1831,66.9471,66.9558,222100.0
2008-06-30 15:00:00,76.66,76.85,76.5,76.58,191800.0,66.9995,67.1656,66.8597,66.9296,191800.0
2008-06-30 15:30:00,76.58,76.68,76.09,76.2,660800.0,66.9296,67.017,66.5014,66.5975,660800.0
2008-07-01 09:30:00,75.25,75.54,75.08,75.37,397800.0,65.7672,66.0207,65.6186,65.8721,397800.0
2008-07-01 10:00:00,75.37,75.94,75.31,75.54,293600.0,65.8721,66.3703,65.8197,66.0207,293600.0
2008-07-01 10:30:00,75.56,75.9,75.48,75.71,219100.0,66.0382,66.3353,65.9682,66.1693,219100.0
2008-07-01 11:00:00,75.68,75.85,75.66,75.67,146200.0,66.143,66.2916,66.1256,66.1343,146200.0
2008-07-01 11:30:00,75.68,75.77,75.2,75.25,95900.0,66.143,66.2217,65.7235,65.7672,95900.0
2008-07-01 12:00:00,75.25,75.26,74.64,74.71,168500.0,65.7672,65.776,65.2341,65.2953,168500.0
2008-07-01 12:30:00,74.72,75.12,74.69,74.97,122300.0,65.304,65.6536,65.2778,65.5225,122300.0
2008-07-01 13:00:00,74.96,75.11,74.81,74.99,179500.0,65.5138,65.6449,65.3827,65.54,179500.0
2008-07-01 13:30:00,74.94,75.54,74.77,75.39,186600.0,65.4963,66.0207,65.3477,65.8896,186600.0
2008-07-01 14:00:00,75.36,75.85,75.33,75.63,195600.0,65.8634,66.2916,65.8371,66.0993,195600.0
2008-07-01 14:30:00,75.6,76.3,75.5,75.93,304400.0,66.0731,66.6849,65.9857,66.3615,304400.0
2008-07-01 15:00:00,75.89,76.0,75.7,75.81,467600.0,66.3266,66.4227,66.1605,66.2567,467600.0
2008-07-01 15:30:00,75.78,76.29,75.77,76.28,653700.0,66.2304,66.6762,66.2217,66.6674,653700.0
2008-07-01 16:00:00,76.25,76.28,76.25,76.28,25900.0,66.6412,66.6674,66.6412,66.6674,25900.0
2008-07-02 09:30:00,76.1,76.45,75.71,75.97,195800.0,66.6123,66.9187,66.271,66.4985,195800.0
2008-07-02 10:00:00,75.95,76.07,75.46,75.48,172600.0,66.481,66.5861,66.0521,66.0696,172600.0
2008-07-02 10:30:00,75.52,75.69,75.31,75.53,166800.0,66.1046,66.2534,65.9208,66.1134,166800.0
2008-07-02 11:00:00,75.52,75.52,74.98,75.01,121200.0,66.1046,66.1046,65.632,65.6582,121200.0
2008-07-02 11:30:00,75.03,75.06,74.57,74.66,172600.0,65.6757,65.702,65.2731,65.3519,172600.0
2008-07-02 12:00:00,74.64,74.88,74.52,74.58,178600.0,65.3344,65.5444,65.2293,65.2818,178600.0
2008-07-02 12:30:00,74.58,74.99,74.49,74.82,168800.0,65.2818,65.6407,65.2031,65.4919,168800.0
2008-07-02 13:00:00,74.81,74.95,74.6,74.91,101600.0,65.4832,65.6057,65.2993,65.5707,101600.0
2008-07-02 13:30:00,74.85,75.26,74.82,75.21,112200.0,65.5182,65.8771,65.4919,65.8333,112200.0
2008-07-02 14:00:00,75.23,75.25,74.6,74.62,278200.0,65.8508,65.8683,65.2993,65.3169,278200.0
2008-07-02 14:30:00,74.61,74.72,74.45,74.54,382400.0,65.3081,65.4044,65.168,65.2468,382400.0
2008-07-02 15:00:00,74.54,74.63,74.19,74.2,403800.0,65.2468,65.3256,64.9405,64.9492,403800.0
2008-07-02 15:30:00,74.2,74.27,73.82,73.92,675900.0,64.9492,65.0105,64.6166,64.7041,675900.0
2008-07-02 16:00:00,73.74,73.88,73.74,73.84,31000.0,64.5466,64.6691,64.5466,64.6341,31000.0
2008-07-03 09:30:00,74.4,74.4,72.55,72.89,355200.0,65.1243,65.1243,63.5049,63.8025,355200.0
2008-07-03 10:00:00,72.87,73.5,72.38,73.45,969900.0,63.785,64.3365,63.3561,64.2927,969900.0
2008-07-03 10:30:00,73.47,73.81,73.35,73.7,334200.0,64.3102,64.6078,64.2052,64.5116,334200.0
2008-07-03 11:00:00,73.72,74.0,73.61,73.93,191800.0,64.5291,64.7741,64.4328,64.7129,191800.0
2008-07-03 11:30:00,73.89,73.94,73.47,73.62,246200.0,64.6779,64.7216,64.3102,64.4415,246200.0
2008-07-03 12:00:00,73.59,73.61,73.19,73.49,99200.0,64.4153,64.4328,64.0651,64.3277,99200.0
2008-07-03 12:30:00,73.51,73.51,73.15,73.23,220200.0,64.3452,64.3452,64.0301,64.1001,220200.0
2008-07-07 09:30:00,73.58,73.97,73.55,73.96,160200.0,64.4065,64.7479,64.3803,64.7391,160200.0
2008-07-07 10:00:00,73.97,73.98,73.34,73.43,356500.0,64.7479,64.7566,64.1964,64.2752,356500.0
2008-07-07 10:30:00,73.43,73.68,73.38,73.4,247500.0,64.2752,64.494,64.2314,64.249,247500.0
2008-07-07 11:00:00,73.4,73.46,73.12,73.34,106600.0,64.249,64.3015,64.0039,64.1964,106600.0
2008-07-07 11:30:00,73.37,73.39,73.03,73.11,118400.0,64.2227,64.2402,63.9251,63.9951,118400.0
2008-07-07 12:00:00,73.08,73.16,72.34,72.38,128700.0,63.9688,64.0389,63.3211,63.3561,128700.0
2008-07-07 12:30:00,72.38,72.58,72.0,72.02,136800.0,63.3561,63.5312,63.0235,63.041,136800.0
2008-07-07 13:00:00,72.0,72.22,71.85,72.04,186700.0,63.0235,63.2161,62.8922,63.0585,186700.0
2008-07-07 13:30:00,72.04,72.24,71.96,72.05,322100.0,63.0585,63.2336,62.9885,63.0673,322100.0
2008-07-07 14:00:00,72.05,72.25,71.85,72.21,308200.0,63.0673,63.2423,62.8922,63.2073,308200.0
2008-07-07 14:30:00,72.16,72.21,71.73,71.98,143300.0,63.1635,63.2073,62.7872,63.006,143300.0
2008-07-07 15:00:00,71.97,73.03,71.94,73.02,457700.0,62.9972,63.9251,62.971,63.9163,457700.0
2008-07-07 15:30:00,73.02,73.3,72.57,72.6,646600.0,63.9163,64.1614,63.5224,63.5487,646600.0
2008-07-08 09:30:00,72.73,73.05,72.28,72.74,272600.0,63.6625,63.9426,63.2686,63.6712,272600.0
2008-07-08 10:00:00,72.73,72.78,72.3,72.49,403700.0,63.6625,63.7063,63.2861,63.4524,403700.0
2008-07-08 10:30:00,72.49,72.65,71.94,72.11,160600.0,63.4524,63.5925,62.971,63.1198,160600.0
2008-07-08 11:00:00,72.2,72.91,72.1,72.89,155400.0,63.1986,63.82,63.111,63.8025,155400.0
2008-07-08 11:30:00,72.83,72.88,72.62,72.7,85400.0,63.75,63.7938,63.5662,63.6362,85400.0
2008-07-08 12:00:00,72.67,73.14,72.65,73.1,138400.0,63.61,64.0214,63.5925,63.9864,138400.0
2008-07-08 12:30:00,73.12,73.25,72.9,72.94,115000.0,64.0039,64.1177,63.8113,63.8463,115000.0
2008-07-08 13:00:00,72.93,73.15,72.68,72.85,611400.0,63.8375,64.0301,63.6187,63.7675,611400.0
2008-07-08 13:30:00,72.86,72.93,72.55,72.78,143700.0,63.7763,63.8375,63.5049,63.7063,143700.0
2008-07-08 14:00:00,72.79,73.14,72.74,73.11,91200.0,63.715,64.0214,63.6712,63.9951,91200.0
2008-07-08 14:30:00,73.13,74.0,73.09,74.0,403100.0,64.0126,64.7741,63.9776,64.7741,403100.0
2008-07-08 15:00:00,74.0,74.29,73.88,74.29,600400.0,64.7741,65.028,64.6691,65.028,600400.0
2008-07-08 15:30:00,74.31,74.81,74.26,74.77,532400.0,65.0455,65.4832,65.0017,65.4481,532400.0
2008-07-08 16:00:00,74.79,75.09,74.68,74.69,11400.0,65.4657,65.7283,65.3694,65.3781,11400.0
2008-07-09 09:30:00,74.78,74.86,74.39,74.63,505500.0,65.4569,65.5269,65.1155,65.3256,505500.0
2008-07-09 10:00:00,74.63,75.08,74.36,75.0,398200.0,65.3256,65.7195,65.0893,65.6495,398200.0
2008-07-09 10:30:00,74.99,75.09,74.64,75.05,462900.0,65.6407,65.7283,65.3344,65.6932,462900.0
2008-07-09 11:00:00,75.07,75.26,74.89,75.23,290000.0,65.7107,65.8771,65.5532,65.8508,290000.0
2008-07-09 11:30:00,75.24,75.26,74.85,74.85,315000.0,65.8596,65.8771,65.5182,65.5182,315000.0
2008-07-09 12:00:00,74.84,74.91,74.73,74.82,69000.0,65.5094,65.5707,65.4131,65.4919,69000.0
2008-07-09 12:30:00,74.8,74.81,74.41,74.53,147500.0,65.4744,65.4832,65.133,65.2381,147500.0
2008-07-09 13:00:00,74.52,74.54,74.19,74.36,134200.0,65.2293,65.2468,64.9405,65.0893,134200.0
2008-07-09 13:30:00,74.38,74.59,74.35,74.49,153900.0,65.1068,65.2906,65.0805,65.2031,153900.0
2008-07-09 14:00:00,74.49,74.62,74.16,74.31,160000.0,65.2031,65.3169,64.9142,65.0455,160000.0
2008-07-09 14:30:00,74.32,74.41,73.7,73.85,243200.0,65.0543,65.133,64.5116,64.6428,243200.0
2008-07-09 15:00:00,73.82,73.82,73.49,73.61,240900.0,64.6166,64.6166,64.3277,64.4328,240900.0
2008-07-09 15:30:00,73.62,73.79,72.94,72.94,548100.0,64.4415,64.5903,63.8463,63.8463,548100.0
2008-07-09 16:00:00,72.9,73.01,72.88,72.88,32200.0,63.8113,63.9076,63.7938,63.7938,32200.0
2008-07-10 09:30:00,73.01,73.85,72.96,73.51,487500.0,63.9076,64.6428,63.8638,64.3452,487500.0
2008-07-10 10:00:00,73.46,73.58,72.72,73.32,616400.0,64.3015,64.4065,63.6537,64.1789,616400.0
2008-07-10 10:30:00,73.3,74.03,73.14,73.62,344000.0,64.1614,64.8004,64.0214,64.4415,344000.0
2008-07-10 11:00:00,73.64,73.94,73.3,73.38,335900.0,64.459,64.7216,64.1614,64.2314,335900.0
2008-07-10 11:30:00,73.35,73.83,73.35,73.77,112300.0,64.2052,64.6253,64.2052,64.5728,112300.0
2008-07-10 12:00:00,73.77,74.22,73.76,73.86,100200.0,64.5728,64.9667,64.5641,64.6516,100200.0
2008-07-10 12:30:00,73.89,73.97,73.57,73.67,80000.0,64.6779,64.7479,64.3978,64.4853,80000.0
2008-07-10 13:00:00,73.67,74.09,73.67,74.03,86700.0,64.4853,64.8529,64.4853,64.8004,86700.0
2008-07-10 13:30:00,74.06,74.4,74.06,74.17,102600.0,64.8267,65.1243,64.8267,64.923,102600.0
2008-07-10 14:00:00,74.14,74.21,73.23,73.49,145000.0,64.8967,64.958,64.1001,64.3277,145000.0
2008-07-10 14:30:00,73.51,73.66,72.87,73.08,394500.0,64.3452,64.4765,63.785,63.9688,394500.0
2008-07-10 15:00:00,73.01,73.88,73.01,73.85,273100.0,63.9076,64.6691,63.9076,64.6428,273100.0
2008-07-10 15:30:00,73.81,74.0,73.41,74.0,321100.0,64.6078,64.7741,64.2577,64.7741,321100.0
2008-07-11 09:30:00,73.3,73.95,72.85,73.84,301800.0,64.1614,64.7304,63.7675,64.6341,301800.0
2008-07-11 10:00:00,73.86,74.07,73.01,73.36,479200.0,64.6516,64.8354,63.9076,64.2139,479200.0
2008-07-11 10:30:00,73.32,73.5,73.1,73.3,222000.0,64.1789,64.3365,63.9864,64.1614,222000.0
2008-07-11 11:00:00,73.25,73.52,73.06,73.08,131600.0,64.1177,64.354,63.9513,63.9688,131600.0
2008-07-11 11:30:00,73.06,73.65,72.89,73.63,132700.0,63.9513,64.4678,63.8025,64.4503,132700.0
2008-07-11 12:00:00,73.63,73.65,73.13,73.2,76200.0,64.4503,64.4678,64.0126,64.0739,76200.0
2008-07-11 12:30:00,73.11,73.16,72.72,72.92,163900.0,63.9951,64.0389,63.6537,63.8288,163900.0
2008-07-11 13:00:00,72.88,73.21,72.74,73.13,195400.0,63.7938,64.0826,63.6712,64.0126,195400.0
2008-07-11 13:30:00,73.12,73.8,73.08,73.65,416800.0,64.0039,64.5991,63.9688,64.4678,416800.0
2008-07-11 14:00:00,73.67,73.94,73.43,73.51,388400.0,64.4853,64.7216,64.2752,64.3452,388400.0
2008-07-11 14:30:00,73.5,74.48,73.27,74.33,407500.0,64.3365,65.1943,64.1352,65.063,407500.0
2008-07-11 15:00:00,74.37,74.89,73.99,74.09,479200.0,65.098,65.5532,64.7654,64.8529,479200.0
2008-07-11 15:30:00,74.14,74.47,73.84,74.45,422700.0,64.8967,65.1856,64.6341,65.168,422700.0
2008-07-14 09:30:00,74.94,75.2,74.16,74.21,361900.0,65.597,65.8245,64.9142,64.958,361900.0
2008-07-14 10:00:00,74.18,74.47,73.82,73.92,178100.0,64.9317,65.1856,64.6166,64.7041,178100.0
2008-07-14 10:30:00,74.01,74.46,73.82,74.38,114900.0,64.7829,65.1768,64.6166,65.1068,114900.0
2008-07-14 11:00:00,74.37,74.4,73.8,73.92,74200.0,65.098,65.1243,64.5991,64.7041,74200.0
2008-07-14 11:30:00,73.9,74.01,73.15,73.53,362300.0,64.6866,64.7829,64.0301,64.3627,362300.0
2008-07-14 12:00:00,73.5,73.7,73.39,73.55,154000.0,64.3365,64.5116,64.2402,64.3803,154000.0
2008-07-14 12:30:00,73.56,73.74,73.27,73.55,140000.0,64.389,64.5466,64.1352,64.3803,140000.0
2008-07-14 13:00:00,73.56,73.62,73.36,73.46,81000.0,64.389,64.4415,64.2139,64.3015,81000.0
2008-07-14 13:30:00,73.5,73.95,73.36,73.83,118100.0,64.3365,64.7304,64.2139,64.6253,118100.0
2008-07-14 14:00:00,73.81,74.08,73.75,73.85,104200.0,64.6078,64.8442,64.5553,64.6428,104200.0
2008-07-14 14:30:00,73.93,74.02,73.42,73.54,146000.0,64.7129,64.7917,64.2665,64.3715,146000.0
2008-07-14 15:00:00,73.52,74.07,73.32,73.92,395900.0,64.354,64.8354,64.1789,64.7041,395900.0
2008-07-14 15:30:00,73.93,74.16,73.64,73.67,510000.0,64.7129,64.9142,64.459,64.4853,510000.0
2008-07-15 09:30:00,72.99,73.22,72.69,72.75,313300.0,63.8901,64.0914,63.6275,63.68,313300.0
2008-07-15 10:00:00,72.75,72.82,71.98,72.57,464900.0,63.68,63.7413,63.006,63.5224,464900.0
2008-07-15 10:30:00,72.5,73.0,72.32,72.85,249300.0,63.4612,63.8988,63.3036,63.7675,249300.0
2008-07-15 11:00:00,72.89,73.73,72.89,73.09,398200.0,63.8025,64.5378,63.8025,63.9776,398200.0
2008-07-15 11:30:00,73.11,73.72,72.79,73.6,337800.0,63.9951,64.5291,63.715,64.424,337800.0
2008-07-15 12:00:00,73.57,73.92,73.42,73.82,162500.0,64.3978,64.7041,64.2665,64.6166,162500.0
2008-07-15 12:30:00,73.83,74.29,73.79,74.25,146500.0,64.6253,65.028,64.5903,64.993,146500.0
2008-07-15 13:00:00,74.25,74.54,73.7,73.82,158400.0,64.993,65.2468,64.5116,64.6166,158400.0
2008-07-15 13:30:00,73.8,74.3,73.63,74.09,157900.0,64.5991,65.0367,64.4503,64.8529,157900.0
2008-07-15 14:00:00,74.11,74.37,73.85,74.12,166400.0,64.8704,65.098,64.6428,64.8792,166400.0
2008-07-15 14:30:00,74.14,74.61,74.05,74.48,343500.0,64.8967,65.3081,64.8179,65.1943,343500.0
2008-07-15 15:00:00,74.47,74.84,74.07,74.07,404600.0,65.1856,65.5094,64.8354,64.8354,404600.0
2008-07-15 15:30:00,74.1,74.28,73.55,73.55,568900.0,64.8617,65.0192,64.3803,64.3803,568900.0
2008-07-15 16:00:00,73.55,73.56,73.55,73.56,400.0,64.3803,64.389,64.3803,64.389,400.0
2008-07-16 09:30:00,73.86,74.28,73.37,74.22,232700.0,64.6516,65.0192,64.2227,64.9667,232700.0
2008-07-16 10:00:00,74.22,74.4,73.61,73.93,317800.0,64.9667,65.1243,64.4328,64.7129,317800.0
2008-07-16 10:30:00,73.96,74.68,73.76,74.53,439400.0,64.7391,65.3694,64.5641,65.2381,439400.0
2008-07-16 11:00:00,74.58,74.97,74.48,74.66,507100.0,65.2818,65.6232,65.1943,65.3519,507100.0
2008-07-16 11:30:00,74.67,74.89,74.55,74.76,221100.0,65.3606,65.5532,65.2556,65.4394,221100.0
2008-07-16 12:00:00,74.74,75.02,74.61,75.0,177300.0,65.4219,65.667,65.3081,65.6495,177300.0
2008-07-16 12:30:00,74.99,75.03,74.78,74.96,162100.0,65.6407,65.6757,65.4569,65.6145,162100.0
2008-07-16 13:00:00,74.96,75.29,74.9,75.25,137700.0,65.6145,65.9033,65.5619,65.8683,137700.0
2008-07-16 13:30:00,75.26,75.31,74.94,75.11,63300.0,65.8771,65.9208,65.597,65.7458,63300.0
2008-07-16 14:00:00,75.1,75.35,74.71,75.32,208800.0,65.737,65.9558,65.3956,65.9296,208800.0
2008-07-16 14:30:00,75.34,75.56,75.21,75.5,221400.0,65.9471,66.1397,65.8333,66.0871,221400.0
2008-07-16 15:00:00,75.49,75.73,75.38,75.7,404400.0,66.0784,66.2885,65.9821,66.2622,404400.0
2008-07-16 15:30:00,75.69,75.89,75.62,75.75,530200.0,66.2534,66.4285,66.1922,66.306,530200.0
2008-07-16 16:00:00,75.74,75.74,74.87,74.87,3800.0,66.2972,66.2972,65.5357,65.5357,3800.0
2008-07-17 09:30:00,76.08,76.5,75.83,75.87,564400.0,66.5948,66.9625,66.376,66.411,564400.0
2008-07-17 10:00:00,75.86,76.09,75.62,75.85,575500.0,66.4023,66.6036,66.1922,66.3935,575500.0
2008-07-17 10:30:00,75.86,76.01,75.53,75.69,290500.0,66.4023,66.5336,66.1134,66.2534,290500.0
2008-07-17 11:00:00,75.68,75.79,75.29,75.57,242500.0,66.2447,66.341,65.9033,66.1484,242500.0
2008-07-17 11:30:00,75.57,75.92,75.51,75.76,256200.0,66.1484,66.4548,66.0959,66.3147,256200.0
2008-07-17 12:00:00,75.72,75.75,75.49,75.61,173800.0,66.2797,66.306,66.0784,66.1834,173800.0
2008-07-17 12:30:00,75.59,75.65,75.36,75.55,582800.0,66.1659,66.2184,65.9646,66.1309,582800.0
2008-07-17 13:00:00,75.55,76.19,75.43,75.94,391000.0,66.1309,66.6911,66.0259,66.4723,391000.0
2008-07-17 13:30:00,76.0,76.27,75.99,76.16,204800.0,66.5248,66.7611,66.516,66.6649,204800.0
2008-07-17 14:00:00,76.16,76.39,76.09,76.28,253100.0,66.6649,66.8662,66.6036,66.7699,253100.0
2008-07-17 14:30:00,76.29,76.3,75.8,75.94,156900.0,66.7786,66.7874,66.3497,66.4723,156900.0
2008-07-17 15:00:00,75.94,76.12,75.86,75.89,217400.0,66.4723,66.6298,66.4023,66.4285,217400.0
2008-07-17 15:30:00,75.88,76.38,75.72,76.34,395100.0,66.4198,66.8574,66.2797,66.8224,395100.0
2008-07-18 09:30:00,76.7,76.76,75.81,75.97,239000.0,67.1375,67.19,66.3585,66.4985,239000.0
2008-07-18 10:00:00,75.98,76.27,75.77,76.16,206500.0,66.5073,66.7611,66.3235,66.6649,206500.0
2008-07-18 10:30:00,76.16,76.25,75.78,75.97,183000.0,66.6649,66.7436,66.3322,66.4985,183000.0
2008-07-18 11:00:00,76.0,76.3,75.96,76.23,161700.0,66.5248,66.7874,66.4898,66.7261,161700.0
2008-07-18 11:30:00,76.2,76.31,76.0,76.07,77400.0,66.6999,66.7962,66.5248,66.5861,77400.0
2008-07-18 12:00:00,76.07,76.2,75.69,75.69,85200.0,66.5861,66.6999,66.2534,66.2534,85200.0
2008-07-18 12:30:00,75.67,75.72,75.32,75.46,90000.0,66.2359,66.2797,65.9296,66.0521,90000.0
2008-07-18 13:00:00,75.5,75.8,75.44,75.59,78300.0,66.0871,66.3497,66.0346,66.1659,78300.0
2008-07-18 13:30:00,75.57,75.87,75.48,75.7,58500.0,66.1484,66.411,66.0696,66.2622,58500.0
2008-07-18 14:00:00,75.71,76.05,75.69,75.93,106200.0,66.271,66.5686,66.2534,66.4635,106200.0
2008-07-18 14:30:00,75.9,75.91,75.56,75.67,77200.0,66.4373,66.446,66.1397,66.2359,77200.0
2008-07-18 15:00:00,75.66,75.93,75.65,75.89,73300.0,66.2272,66.4635,66.2184,66.4285,73300.0
2008-07-18 15:30:00,75.9,76.04,75.75,75.75,130900.0,66.4373,66.5598,66.306,66.306,130900.0
2008-07-21 09:30:00,76.14,76.26,75.85,76.14,176200.0,66.6473,66.7524,66.3935,66.6473,176200.0
2008-07-21 10:00:00,76.11,76.25,75.78,75.85,313300.0,66.6211,66.7436,66.3322,66.3935,313300.0
2008-07-21 10:30:00,75.85,76.05,75.7,75.96,181000.0,66.3935,66.5686,66.2622,66.4898,181000.0
2008-07-21 11:00:00,75.95,76.22,75.77,76.22,141300.0,66.481,66.7174,66.3235,66.7174,141300.0
2008-07-21 11:30:00,76.21,76.21,75.73,75.75,83600.0,66.7086,66.7086,66.2885,66.306,83600.0
2008-07-21 12:00:00,75.75,75.97,75.71,75.92,77200.0,66.306,66.4985,66.271,66.4548,77200.0
2008-07-21 12:30:00,75.91,76.09,75.85,75.91,97200.0,66.446,66.6036,66.3935,66.446,97200.0
2008-07-21 13:00:00,75.9,76.19,75.89,76.1,84000.0,66.4373,66.6911,66.4285,66.6123,84000.0
2008-07-21 13:30:00,76.1,76.28,76.09,76.12,82900.0,66.6123,66.7699,66.6036,66.6298,82900.0
2008-07-21 14:00:00,76.14,76.21,76.03,76.06,121000.0,66.6473,66.7086,66.5511,66.5773,121000.0
2008-07-21 14:30:00,76.05,76.09,75.89,76.04,97700.0,66.5686,66.6036,66.4285,66.5598,97700.0
2008-07-21 15:00:00,76.05,76.33,75.99,76.3,167100.0,66.5686,66.8137,66.516,66.7874,167100.0
2008-07-21 15:30:00,76.3,76.58,76.26,76.32,259400.0,66.7874,67.0325,66.7524,66.8049,259400.0
2008-07-22 09:30:00,75.88,76.45,75.68,76.41,341400.0,66.4198,66.9187,66.2447,66.8837,341400.0
2008-07-22 10:00:00,76.42,76.81,76.39,76.56,240300.0,66.8924,67.2338,66.8662,67.015,240300.0
2008-07-22 10:30:00,76.56,76.74,76.43,76.55,125400.0,67.015,67.1725,66.9012,67.0062,125400.0
2008-07-22 11:00:00,76.57,77.2,76.56,77.11,244300.0,67.0237,67.5752,67.015,67.4964,244300.0
2008-07-22 11:30:00,77.11,77.15,76.84,77.06,179900.0,67.4964,67.5314,67.2601,67.4526,179900.0
2008-07-22 12:00:00,77.06,77.25,77.02,77.11,136200.0,67.4526,67.619,67.4176,67.4964,136200.0
2008-07-22 12:30:00,77.11,77.15,76.95,76.95,114800.0,67.4964,67.5314,67.3564,67.3564,114800.0
2008-07-22 13:00:00,76.94,77.04,76.69,76.95,238600.0,67.3476,67.4351,67.1288,67.3564,238600.0
2008-07-22 13:30:00,76.95,77.08,76.86,77.02,82700.0,67.3564,67.4702,67.2776,67.4176,82700.0
2008-07-22 14:00:00,77.02,77.05,76.77,77.03,172600.0,67.4176,67.4439,67.1988,67.4264,172600.0
2008-07-22 14:30:00,77.06,77.31,76.94,77.28,272600.0,67.4526,67.6715,67.3476,67.6452,272600.0
2008-07-22 15:00:00,77.29,77.56,77.25,77.55,491400.0,67.654,67.8903,67.619,67.8816,491400.0
2008-07-22 15:30:00,77.55,78.07,77.48,78.01,821900.0,67.8816,68.3367,67.8203,68.2842,821900.0
2008-07-22 16:00:00,77.97,77.97,77.97,77.97,100.0,68.2492,68.2492,68.2492,68.2492,100.0
2008-07-23 09:30:00,77.93,78.18,77.68,78.0,483800.0,68.2142,68.433,67.9953,68.2755,483800.0
2008-07-23 10:00:00,77.99,78.43,77.9,78.37,316800.0,68.2667,68.6518,68.1879,68.5993,316800.0
2008-07-23 10:30:00,78.37,78.69,78.23,78.25,453900.0,68.5993,68.8794,68.4768,68.4943,453900.0
2008-07-23 11:00:00,78.26,78.41,78.06,78.3,220500.0,68.503,68.6343,68.328,68.5381,220500.0
2008-07-23 11:30:00,78.33,78.36,77.94,77.99,88100.0,68.5643,68.5906,68.2229,68.2667,88100.0
2008-07-23 12:00:00,78.02,78.12,77.58,77.87,299200.0,68.293,68.3805,67.9078,68.1617,299200.0
2008-07-23 12:30:00,77.84,78.01,77.67,77.99,125900.0,68.1354,68.2842,67.9866,68.2667,125900.0
2008-07-23 13:00:00,78.01,78.06,77.78,77.96,45700.0,68.2842,68.328,68.0829,68.2404,45700.0
2008-07-23 13:30:00,77.94,78.15,77.55,77.61,129500.0,68.2229,68.4068,67.8816,67.9341,129500.0
2008-07-23 14:00:00,77.61,78.15,77.59,78.12,185900.0,67.9341,68.4068,67.9166,68.3805,185900.0
2008-07-23 14:30:00,78.14,78.21,77.8,77.88,207000.0,68.398,68.4593,68.1004,68.1704,207000.0
2008-07-23 15:00:00,77.88,77.97,77.66,77.78,176800.0,68.1704,68.2492,67.9778,68.0829,176800.0
2008-07-23 15:30:00,77.77,77.96,77.65,77.86,563600.0,68.0741,68.2404,67.9691,68.1529,563600.0
2008-07-23 16:00:00,77.74,77.88,77.74,77.88,1600.0,68.0479,68.1704,68.0479,68.1704,1600.0
2008-07-24 09:30:00,77.99,78.04,77.53,77.63,151300.0,68.2667,68.3105,67.8641,67.9516,151300.0
2008-07-24 10:00:00,77.62,77.63,77.27,77.49,392700.0,67.9428,67.9516,67.6365,67.829,392700.0
2008-07-24 10:30:00,77.5,77.69,77.25,77.26,219800.0,67.8378,68.0041,67.619,67.6277,219800.0
2008-07-24 11:00:00,77.23,77.36,76.86,76.88,188000.0,67.6015,67.7152,67.2776,67.2951,188000.0
2008-07-24 11:30:00,76.87,77.14,76.76,77.14,120500.0,67.2863,67.5227,67.19,67.5227,120500.0
2008-07-24 12:00:00,77.16,77.21,76.98,76.98,317000.0,67.5402,67.5839,67.3826,67.3826,317000.0
2008-07-24 12:30:00,77.01,77.14,76.85,77.0,164600.0,67.4089,67.5227,67.2688,67.4001,164600.0
2008-07-24 13:00:00,76.98,77.36,76.83,77.19,160000.0,67.3826,67.7152,67.2513,67.5664,160000.0
2008-07-24 13:30:00,77.18,77.19,76.85,76.89,162000.0,67.5577,67.5664,67.2688,67.3038,162000.0
2008-07-24 14:00:00,76.84,77.0,76.64,76.9,167100.0,67.2601,67.4001,67.085,67.3126,167100.0
2008-07-24 14:30:00,76.91,76.95,76.6,76.73,196200.0,67.3213,67.3564,67.05,67.1638,196200.0
2008-07-24 15:00:00,76.73,76.96,76.29,76.38,723900.0,67.1638,67.3651,66.7786,66.8574,723900.0
2008-07-24 15:30:00,76.38,76.5,76.18,76.4,299400.0,66.8574,66.9625,66.6824,66.8749,299400.0
2008-07-25 09:30:00,77.08,77.17,76.52,77.11,263300.0,67.4702,67.5489,66.98,67.4964,263300.0
2008-07-25 10:00:00,77.12,77.44,76.9,76.9,435100.0,67.5052,67.7853,67.3126,67.3126,435100.0
2008-07-25 10:30:00,76.89,77.71,76.87,77.65,188600.0,67.3038,68.0216,67.2863,67.9691,188600.0
2008-07-25 11:00:00,77.7,77.7,77.34,77.52,78800.0,68.0129,68.0129,67.6977,67.8553,78800.0
2008-07-25 11:30:00,77.53,77.69,77.41,77.51,92800.0,67.8641,68.0041,67.759,67.8465,92800.0
2008-07-25 12:00:00,77.49,77.55,77.21,77.46,50200.0,67.829,67.8816,67.5839,67.8028,50200.0
2008-07-25 12:30:00,77.41,77.55,77.32,77.5,63800.0,67.759,67.8816,67.6802,67.8378,63800.0
2008-07-25 13:00:00,77.5,77.58,77.05,77.12,94700.0,67.8378,67.9078,67.4439,67.5052,94700.0
2008-07-25 13:30:00,77.1,77.31,77.03,77.24,139000.0,67.4877,67.6715,67.4264,67.6102,139000.0
2008-07-25 14:00:00,77.2,77.34,77.05,77.07,270200.0,67.5752,67.6977,67.4439,67.4614,270200.0
2008-07-25 14:30:00,77.06,77.4,77.0,77.34,356500.0,67.4526,67.7503,67.4001,67.6977,356500.0
2008-07-25 15:00:00,77.33,77.36,77.09,77.13,126800.0,67.689,67.7152,67.4789,67.5139,126800.0
2008-07-25 15:30:00,77.1,77.29,76.95,77.06,817000.0,67.4877,67.654,67.3564,67.4526,817000.0
2008-07-28 09:30:00,76.86,77.2,76.67,76.73,184200.0,67.2776,67.5752,67.1113,67.1638,184200.0
2008-07-28 10:00:00,76.74,76.94,76.64,76.79,191700.0,67.1725,67.3476,67.085,67.2163,191700.0
2008-07-28 10:30:00,76.77,76.82,76.5,76.64,129900.0,67.1988,67.2426,66.9625,67.085,129900.0
2008-07-28 11:00:00,76.64,76.66,76.31,76.45,350000.0,67.085,67.1025,66.7962,66.9187,350000.0
2008-07-28 11:30:00,76.42,76.65,76.33,76.56,173200.0,66.8924,67.0938,66.8137,67.015,173200.0
2008-07-28 12:00:00,76.55,76.63,76.47,76.5,46300.0,67.0062,67.0763,66.9362,66.9625,46300.0
2008-07-28 12:30:00,76.52,76.56,76.14,76.2,119400.0,66.98,67.015,66.6473,66.6999,119400.0
2008-07-28 13:00:00,76.19,76.32,76.1,76.29,122000.0,66.6911,66.8049,66.6123,66.7786,122000.0
2008-07-28 13:30:00,76.26,76.32,76.06,76.12,84400.0,66.7524,66.8049,66.5773,66.6298,84400.0
2008-07-28 14:00:00,76.14,76.24,75.88,75.93,143000.0,66.6473,66.7349,66.4198,66.4635,143000.0
2008-07-28 14:30:00,75.92,76.26,75.73,75.85,288800.0,66.4548,66.7524,66.2885,66.3935,288800.0
2008-07-28 15:00:00,75.87,76.11,75.83,76.11,135300.0,66.411,66.6211,66.376,66.6211,135300.0
2008-07-28 15:30:00,76.09,76.12,75.73,75.91,287000.0,66.6036,66.6298,66.2885,66.446,287000.0
2008-07-29 09:30:00,76.1,76.69,76.0,76.63,396400.0,66.6123,67.1288,66.5248,67.0763,396400.0
2008-07-29 10:00:00,76.63,76.93,76.6,76.77,399400.0,67.0763,67.3389,67.05,67.1988,399400.0
2008-07-29 10:30:00,76.76,77.23,76.69,77.11,301500.0,67.19,67.6015,67.1288,67.4964,301500.0
2008-07-29 11:00:00,77.14,77.16,76.86,77.05,174300.0,67.5227,67.5402,67.2776,67.4439,174300.0
2008-07-29 11:30:00,77.06,77.35,76.94,77.17,146000.0,67.4526,67.7065,67.3476,67.5489,146000.0
2008-07-29 12:00:00,77.17,77.35,77.16,77.35,135000.0,67.5489,67.7065,67.5402,67.7065,135000.0
2008-07-29 12:30:00,77.37,77.37,77.04,77.2,131200.0,67.724,67.724,67.4351,67.5752,131200.0
2008-07-29 13:00:00,77.19,77.44,77.12,77.43,76000.0,67.5664,67.7853,67.5052,67.7765,76000.0
2008-07-29 13:30:00,77.43,77.63,77.35,77.45,147900.0,67.7765,67.9516,67.7065,67.794,147900.0
2008-07-29 14:00:00,77.45,77.49,77.14,77.28,169900.0,67.794,67.829,67.5227,67.6452,169900.0
2008-07-29 14:30:00,77.29,77.37,76.95,77.2,130500.0,67.654,67.724,67.3564,67.5752,130500.0
2008-07-29 15:00:00,77.2,77.43,77.1,77.24,157100.0,67.5752,67.7765,67.4877,67.6102,157100.0
2008-07-29 15:30:00,77.24,77.53,77.09,77.47,487500.0,67.6102,67.8641,67.4789,67.8115,487500.0
2008-07-29 16:00:00,77.47,77.47,77.04,77.04,500.0,67.8115,67.8115,67.4351,67.4351,500.0
2008-07-30 09:30:00,77.8,78.26,77.68,78.12,351200.0,68.1004,68.503,67.9953,68.3805,351200.0
2008-07-30 10:00:00,78.12,78.35,78.09,78.24,238300.0,68.3805,68.5818,68.3542,68.4855,238300.0
2008-07-30 10:30:00,78.24,78.33,78.0,78.05,642000.0,68.4855,68.5643,68.2755,68.3192,642000.0
2008-07-30 11:00:00,78.03,78.33,77.98,78.25,155100.0,68.3017,68.5643,68.2579,68.4943,155100.0
2008-07-30 11:30:00,78.25,78.28,78.15,78.2,114300.0,68.4943,68.5205,68.4068,68.4505,114300.0
2008-07-30 12:00:00,78.21,78.47,77.87,78.14,803400.0,68.4593,68.6869,68.1617,68.398,803400.0
2008-07-30 12:30:00,78.15,78.17,77.42,77.51,459600.0,68.4068,68.4243,67.7678,67.8465,459600.0
2008-07-30 13:00:00,77.51,77.53,77.12,77.31,401600.0,67.8465,67.8641,67.5052,67.6715,401600.0
2008-07-30 13:30:00,77.32,77.38,77.04,77.26,418200.0,67.6802,67.7328,67.4351,67.6277,418200.0
2008-07-30 14:00:00,77.26,77.61,77.16,77.54,530500.0,67.6277,67.9341,67.5402,67.8728,530500.0
2008-07-30 14:30:00,77.54,77.77,77.51,77.74,192200.0,67.8728,68.0741,67.8465,68.0479,192200.0
2008-07-30 15:00:00,77.75,78.02,77.46,77.99,146300.0,68.0566,68.293,67.8028,68.2667,146300.0
2008-07-30 15:30:00,78.01,78.23,77.88,77.99,498900.0,68.2842,68.4768,68.1704,68.2667,498900.0
2008-07-30 16:00:00,77.99,78.0,77.83,77.83,5300.0,68.2667,68.2755,68.1266,68.1266,5300.0
2008-07-31 09:30:00,77.27,78.18,77.11,78.0,440700.0,67.6365,68.433,67.4964,68.2755,440700.0
2008-07-31 10:00:00,77.99,78.57,77.77,78.45,633800.0,68.2667,68.7744,68.0741,68.6694,633800.0
2008-07-31 10:30:00,78.43,78.49,78.23,78.38,224700.0,68.6518,68.7044,68.4768,68.6081,224700.0
2008-07-31 11:00:00,78.36,78.39,77.98,78.0,295600.0,68.5906,68.6168,68.2579,68.2755,295600.0
2008-07-31 11:30:00,78.0,78.06,77.78,77.92,194700.0,68.2755,68.328,68.0829,68.2054,194700.0
2008-07-31 12:00:00,77.91,77.97,77.65,77.74,205600.0,68.1967,68.2492,67.9691,68.0479,205600.0
2008-07-31 12:30:00,77.7,77.99,77.67,77.9,142700.0,68.0129,68.2667,67.9866,68.1879,142700.0
2008-07-31 13:00:00,77.93,78.24,77.91,78.05,132900.0,68.2142,68.4855,68.1967,68.3192,132900.0
2008-07-31 13:30:00,78.04,78.32,77.98,77.98,200400.0,68.3105,68.5556,68.2579,68.2579,200400.0
2008-07-31 14:00:00,77.99,78.16,77.92,77.97,222300.0,68.2667,68.4155,68.2054,68.2492,222300.0
2008-07-31 14:30:00,77.99,78.43,77.98,78.27,120400.0,68.2667,68.6518,68.2579,68.5118,120400.0
2008-07-31 15:00:00,78.29,78.42,78.05,78.06,147900.0,68.5293,68.6431,68.3192,68.328,147900.0
2008-07-31 15:30:00,78.05,78.12,77.46,77.58,673000.0,68.3192,68.3805,67.8028,67.9078,673000.0
2008-08-01 09:30:00,77.94,78.06,76.78,77.12,781700.0,68.2229,68.328,67.2076,67.5052,781700.0
2008-08-01 10:00:00,77.14,77.38,76.82,77.11,367300.0,67.5227,67.7328,67.2426,67.4964,367300.0
2008-08-01 10:30:00,77.1,77.63,77.09,77.54,244400.0,67.4877,67.9516,67.4789,67.8728,244400.0
2008-08-01 11:00:00,77.55,77.6,77.17,77.46,273300.0,67.8816,67.9253,67.5489,67.8028,273300.0
2008-08-01 11:30:00,77.43,77.94,77.43,77.85,243000.0,67.7765,68.2229,67.7765,68.1442,243000.0
2008-08-01 12:00:00,77.85,77.85,77.55,77.63,163700.0,68.1442,68.1442,67.8816,67.9516,163700.0
2008-08-01 12:30:00,77.62,77.69,77.33,77.39,130900.0,67.9428,68.0041,67.689,67.7415,130900.0
2008-08-01 13:00:00,77.38,77.88,77.36,77.79,99600.0,67.7328,68.1704,67.7152,68.0916,99600.0
2008-08-01 13:30:00,77.8,78.0,77.68,77.87,51200.0,68.1004,68.2755,67.9953,68.1617,51200.0
2008-08-01 14:00:00,77.9,77.91,77.58,77.74,124300.0,68.1879,68.1967,67.9078,68.0479,124300.0
2008-08-01 14:30:00,77.74,77.79,77.54,77.72,135600.0,68.0479,68.0916,67.8728,68.0304,135600.0
2008-08-01 15:00:00,77.74,77.84,77.51,77.71,169500.0,68.0479,68.1354,67.8465,68.0216,169500.0
2008-08-01 15:30:00,77.7,78.0,77.6,77.86,613500.0,68.0129,68.2755,67.9253,68.1529,613500.0
2008-08-04 09:30:00,77.86,77.87,76.95,76.98,289700.0,68.1529,68.1617,67.3564,67.3826,289700.0
2008-08-04 10:00:00,77.04,77.07,76.59,76.72,298500.0,67.4351,67.4614,67.0412,67.155,298500.0
2008-08-04 10:30:00,76.72,76.77,76.36,76.36,137100.0,67.155,67.1988,66.8399,66.8399,137100.0
2008-08-04 11:00:00,76.31,76.41,76.12,76.26,252000.0,66.7962,66.8837,66.6298,66.7524,252000.0
2008-08-04 11:30:00,76.27,77.87,76.27,76.76,225100.0,66.7611,68.1617,66.7611,67.19,225100.0
2008-08-04 12:00:00,76.76,76.81,76.61,76.71,138400.0,67.19,67.2338,67.0588,67.1463,138400.0
2008-08-04 12:30:00,76.71,76.83,76.45,76.45,229000.0,67.1463,67.2513,66.9187,66.9187,229000.0
2008-08-04 13:00:00,76.45,76.52,76.28,76.37,72400.0,66.9187,66.98,66.7699,66.8487,72400.0
2008-08-04 13:30:00,76.36,76.58,76.34,76.58,81300.0,66.8399,67.0325,66.8224,67.0325,81300.0
2008-08-04 14:00:00,76.58,76.83,76.53,76.8,54000.0,67.0325,67.2513,66.9887,67.2251,54000.0
2008-08-04 14:30:00,76.81,77.1,76.81,76.97,126100.0,67.2338,67.4877,67.2338,67.3739,126100.0
2008-08-04 15:00:00,77.01,77.02,76.52,76.54,248400.0,67.4089,67.4176,66.98,66.9975,248400.0
2008-08-04 15:30:00,76.53,76.61,76.17,76.29,621100.0,66.9887,67.0588,66.6736,66.7786,621100.0
2008-08-05 09:30:00,76.99,77.32,76.82,77.32,239600.0,67.3914,67.6802,67.2426,67.6802,239600.0
2008-08-05 10:00:00,77.31,77.48,77.22,77.26,185900.0,67.6715,67.8203,67.5927,67.6277,185900.0
2008-08-05 10:30:00,77.26,77.33,77.08,77.26,138700.0,67.6277,67.689,67.4702,67.6277,138700.0
2008-08-05 11:00:00,77.27,77.28,77.07,77.13,225700.0,67.6365,67.6452,67.4614,67.5139,225700.0
2008-08-05 11:30:00,77.12,77.27,77.12,77.27,84800.0,67.5052,67.6365,67.5052,67.6365,84800.0
2008-08-05 12:00:00,77.27,77.35,77.1,77.29,355700.0,67.6365,67.7065,67.4877,67.654,355700.0
2008-08-05 12:30:00,77.28,77.28,77.1,77.2,86300.0,67.6452,67.6452,67.4877,67.5752,86300.0
2008-08-05 13:00:00,77.17,77.24,77.02,77.12,701200.0,67.5489,67.6102,67.4176,67.5052,701200.0
2008-08-05 13:30:00,77.13,77.16,76.99,77.0,165400.0,67.5139,67.5402,67.3914,67.4001,165400.0
2008-08-05 14:00:00,76.98,77.37,76.72,77.11,248400.0,67.3826,67.724,67.155,67.4964,248400.0
2008-08-05 14:30:00,77.13,77.31,76.89,77.13,156700.0,67.5139,67.6715,67.3038,67.5139,156700.0
2008-08-05 15:00:00,77.15,77.23,77.02,77.12,145500.0,67.5314,67.6015,67.4176,67.5052,145500.0
2008-08-05 15:30:00,77.16,77.83,77.09,77.58,776900.0,67.5402,68.1266,67.4789,67.9078,776900.0
2008-08-05 16:00:00,77.59,77.79,77.27,77.79,6900.0,67.9166,68.0916,67.6365,68.0916,6900.0
2008-08-06 09:30:00,77.46,77.72,77.12,77.69,417400.0,67.8028,68.0304,67.5052,68.0041,417400.0
2008-08-06 10:00:00,77.69,77.73,77.25,77.43,171900.0,68.0041,68.0391,67.619,67.7765,171900.0
2008-08-06 10:30:00,77.42,77.53,77.27,77.36,195500.0,67.7678,67.8641,67.6365,67.7152,195500.0
2008-08-06 11:00:00,77.32,77.71,77.28,77.69,189600.0,67.6802,68.0216,67.6452,68.0041,189600.0
2008-08-06 11:30:00,77.69,77.72,77.54,77.69,103900.0,68.0041,68.0304,67.8728,68.0041,103900.0
2008-08-06 12:00:00,77.67,77.91,77.66,77.86,148200.0,67.9866,68.1967,67.9778,68.1529,148200.0
2008-08-06 12:30:00,77.9,78.1,77.8,77.89,132800.0,68.1879,68.363,68.1004,68.1792,132800.0
2008-08-06 13:00:00,77.87,78.05,77.72,78.03,205800.0,68.1617,68.3192,68.0304,68.3017,205800.0
2008-08-06 13:30:00,78.06,78.1,77.8,77.97,112000.0,68.328,68.363,68.1004,68.2492,112000.0
2008-08-06 14:00:00,77.97,78.21,77.93,78.14,75000.0,68.2492,68.4593,68.2142,68.398,75000.0
2008-08-06 14:30:00,78.17,78.83,78.16,78.66,120100.0,68.4243,69.002,68.4155,68.8532,120100.0
2008-08-06 15:00:00,78.68,78.69,78.49,78.57,221300.0,68.8707,68.8794,68.7044,68.7744,221300.0
2008-08-06 15:30:00,78.58,78.77,78.44,78.51,357800.0,68.7831,68.9495,68.6606,68.7219,357800.0
2008-08-06 16:00:00,78.55,78.55,78.47,78.55,500.0,68.7569,68.7569,68.6869,68.7569,500.0
2008-08-07 09:30:00,77.88,78.21,77.63,77.99,196400.0,68.1704,68.4593,67.9516,68.2667,196400.0
2008-08-07 10:00:00,77.95,78.24,77.84,78.12,193600.0,68.2317,68.4855,68.1354,68.3805,193600.0
2008-08-07 10:30:00,78.13,78.45,78.07,78.35,160300.0,68.3892,68.6694,68.3367,68.5818,160300.0
2008-08-07 11:00:00,78.39,78.44,78.05,78.2,80300.0,68.6168,68.6606,68.3192,68.4505,80300.0
2008-08-07 11:30:00,78.17,78.38,78.14,78.17,50700.0,68.4243,68.6081,68.398,68.4243,50700.0
2008-08-07 12:00:00,78.14,78.3,78.1,78.29,135800.0,68.398,68.5381,68.363,68.5293,135800.0
2008-08-07 12:30:00,78.27,78.69,78.17,78.59,123400.0,68.5118,68.8794,68.4243,68.7919,123400.0
2008-08-07 13:00:00,78.58,78.64,78.43,78.56,34900.0,68.7831,68.8357,68.6518,68.7656,34900.0
2008-08-07 13:30:00,78.54,78.63,78.35,78.35,75200.0,68.7481,68.8269,68.5818,68.5818,75200.0
2008-08-07 14:00:00,78.36,78.41,78.26,78.29,115300.0,68.5906,68.6343,68.503,68.5293,115300.0
2008-08-07 14:30:00,78.3,78.37,78.1,78.11,96500.0,68.5381,68.5993,68.363,68.3717,96500.0
2008-08-07 15:00:00,78.11,78.19,77.93,77.97,107600.0,68.3717,68.4418,68.2142,68.2492,107600.0
2008-08-07 15:30:00,77.96,77.97,77.37,77.63,270200.0,68.2404,68.2492,67.724,67.9516,270200.0
2008-08-08 09:30:00,77.56,78.23,77.2,78.12,335300.0,67.8903,68.4768,67.5752,68.3805,335300.0
2008-08-08 10:00:00,78.13,79.12,78.07,78.97,259700.0,68.3892,69.2558,68.3367,69.1245,259700.0
2008-08-08 10:30:00,78.98,79.09,78.8,78.96,103000.0,69.1333,69.2296,68.9757,69.1158,103000.0
2008-08-08 11:00:00,79.0,79.0,78.76,78.92,122600.0,69.1508,69.1508,68.9407,69.0808,122600.0
2008-08-08 11:30:00,78.92,79.11,78.81,78.93,108100.0,69.0808,69.2471,68.9845,69.0895,108100.0
2008-08-08 12:00:00,78.97,79.2,78.87,79.12,204500.0,69.1245,69.3258,69.037,69.2558,204500.0
2008-08-08 12:30:00,79.14,79.15,79.01,79.08,58000.0,69.2733,69.2821,69.1595,69.2208,58000.0
2008-08-08 13:00:00,79.08,79.23,78.98,79.2,79500.0,69.2208,69.3521,69.1333,69.3258,79500.0
2008-08-08 13:30:00,79.18,79.51,79.17,79.29,112000.0,69.3083,69.5972,69.2996,69.4046,112000.0
2008-08-08 14:00:00,79.26,79.38,79.2,79.35,86300.0,69.3784,69.4834,69.3258,69.4571,86300.0
2008-08-08 14:30:00,79.36,79.43,79.18,79.27,155900.0,69.4659,69.5272,69.3083,69.3871,155900.0
2008-08-08 15:00:00,79.27,79.42,79.01,79.1,180000.0,69.3871,69.5184,69.1595,69.2383,180000.0
2008-08-08 15:30:00,79.1,79.57,79.09,79.28,693800.0,69.2383,69.6497,69.2296,69.3959,693800.0
2008-08-11 09:30:00,79.51,79.74,79.38,79.71,276300.0,69.5972,69.7985,69.4834,69.7723,276300.0
2008-08-11 10:00:00,79.72,80.08,79.59,79.93,248900.0,69.781,70.0961,69.6672,69.9648,248900.0
2008-08-11 10:30:00,79.91,80.05,79.79,80.04,75700.0,69.9473,70.0699,69.8423,70.0611,75700.0
2008-08-11 11:00:00,80.05,80.4,80.02,80.33,206400.0,70.0699,70.3762,70.0436,70.315,206400.0
2008-08-11 11:30:00,80.33,80.58,80.28,80.48,266100.0,70.315,70.5338,70.2712,70.4463,266100.0
2008-08-11 12:00:00,80.49,80.97,80.47,80.96,314500.0,70.455,70.8752,70.4375,70.8664,314500.0
2008-08-11 12:30:00,80.97,80.99,80.73,80.92,219400.0,70.8752,70.8927,70.6651,70.8314,219400.0
2008-08-11 13:00:00,80.91,81.13,80.77,81.1,177000.0,70.8227,71.0152,70.7001,70.989,177000.0
2008-08-11 13:30:00,81.1,81.46,81.08,81.26,280100.0,70.989,71.3041,70.9715,71.129,280100.0
2008-08-11 14:00:00,81.26,81.32,80.87,81.08,213000.0,71.129,71.1815,70.7876,70.9715,213000.0
2008-08-11 14:30:00,81.09,81.16,80.67,80.93,371500.0,70.9802,71.0415,70.6126,70.8402,371500.0
2008-08-11 15:00:00,80.93,81.13,80.74,80.81,222600.0,70.8402,71.0152,70.6738,70.7351,222600.0
2008-08-11 15:30:00,80.8,80.93,80.6,80.88,839900.0,70.7264,70.8402,70.5513,70.7964,839900.0
2008-08-12 09:30:00,80.66,80.73,80.38,80.47,231400.0,70.6038,70.6651,70.3587,70.4375,231400.0
2008-08-12 10:00:00,80.5,80.83,80.3,80.32,231500.0,70.4638,70.7526,70.2887,70.3062,231500.0
2008-08-12 10:30:00,80.3,80.44,80.07,80.34,171100.0,70.2887,70.4112,70.0874,70.3237,171100.0
2008-08-12 11:00:00,80.36,80.65,80.19,80.63,171500.0,70.3412,70.5951,70.1924,70.5776,171500.0
2008-08-12 11:30:00,80.63,80.65,80.43,80.44,32800.0,70.5776,70.5951,70.4025,70.4112,32800.0
2008-08-12 12:00:00,80.44,80.51,80.34,80.42,91600.0,70.4112,70.4725,70.3237,70.3937,91600.0
2008-08-12 12:30:00,80.43,80.46,80.22,80.4,63900.0,70.4025,70.4288,70.2187,70.3762,63900.0
2008-08-12 13:00:00,80.4,80.51,80.23,80.24,130700.0,70.3762,70.4725,70.2274,70.2362,130700.0
2008-08-12 13:30:00,80.26,80.38,80.17,80.22,96400.0,70.2537,70.3587,70.1749,70.2187,96400.0
2008-08-12 14:00:00,80.22,80.53,80.13,80.49,192100.0,70.2187,70.49,70.1399,70.455,192100.0
2008-08-12 14:30:00,80.49,80.5,80.33,80.37,78800.0,70.455,70.4638,70.315,70.35,78800.0
2008-08-12 15:00:00,80.34,80.39,80.09,80.23,254600.0,70.3237,70.3675,70.1049,70.2274,254600.0
2008-08-12 15:30:00,80.27,80.4,80.0,80.34,247300.0,70.2624,70.3762,70.0261,70.3237,247300.0
2008-08-12 16:00:00,80.24,80.36,80.24,80.36,26900.0,70.2362,70.3412,70.2362,70.3412,26900.0
2008-08-13 09:30:00,80.31,80.45,80.02,80.36,233000.0,70.2975,70.42,70.0436,70.3412,233000.0
2008-08-13 10:00:00,80.35,80.56,80.2,80.33,150800.0,70.3325,70.5163,70.2012,70.315,150800.0
2008-08-13 10:30:00,80.33,80.42,80.19,80.41,527700.0,70.315,70.3937,70.1924,70.385,527700.0
2008-08-13 11:00:00,80.4,80.41,79.88,80.02,288100.0,70.3762,70.385,69.9211,70.0436,288100.0
2008-08-13 11:30:00,80.02,80.11,79.8,79.9,173200.0,70.0436,70.1224,69.851,69.9386,173200.0
2008-08-13 12:00:00,79.89,79.99,79.73,79.89,162900.0,69.9298,70.0174,69.7898,69.9298,162900.0
2008-08-13 12:30:00,79.88,80.09,79.86,80.03,101000.0,69.9211,70.1049,69.9036,70.0524,101000.0
2008-08-13 13:00:00,80.04,80.38,79.92,80.37,131600.0,70.0611,70.3587,69.9561,70.35,131600.0
2008-08-13 13:30:00,80.37,80.75,80.37,80.68,171600.0,70.35,70.6826,70.35,70.6213,171600.0
2008-08-13 14:00:00,80.65,80.73,80.51,80.57,77200.0,70.5951,70.6651,70.4725,70.525,77200.0
2008-08-13 14:30:00,80.56,81.11,80.46,81.06,110700.0,70.5163,70.9977,70.4288,70.954,110700.0
2008-08-13 15:00:00,81.05,81.13,80.79,80.94,165900.0,70.9452,71.0152,70.7176,70.8489,165900.0
2008-08-13 15:30:00,80.95,80.98,80.66,80.86,216000.0,70.8577,70.8839,70.6038,70.7789,216000.0
2008-08-13 16:00:00,80.96,80.96,80.85,80.85,1600.0,70.8664,70.8664,70.7701,70.7701,1600.0
2008-08-14 09:30:00,80.47,80.88,80.28,80.86,307500.0,70.4375,70.7964,70.2712,70.7789,307500.0
2008-08-14 10:00:00,80.85,81.02,80.66,81.02,109700.0,70.7701,70.9189,70.6038,70.9189,109700.0
2008-08-14 10:30:00,81.03,81.57,81.01,81.46,200300.0,70.9277,71.4004,70.9102,71.3041,200300.0
2008-08-14 11:00:00,81.47,81.64,81.37,81.47,188000.0,71.3128,71.4616,71.2253,71.3128,188000.0
2008-08-14 11:30:00,81.5,81.6,81.42,81.54,107900.0,71.3391,71.4266,71.2691,71.3741,107900.0
2008-08-14 12:00:00,81.55,81.73,81.33,81.35,473600.0,71.3829,71.5404,71.1903,71.2078,473600.0
2008-08-14 12:30:00,81.36,81.73,81.33,81.56,208600.0,71.2166,71.5404,71.1903,71.3916,208600.0
2008-08-14 13:00:00,81.56,81.59,81.38,81.41,56200.0,71.3916,71.4179,71.2341,71.2603,56200.0
2008-08-14 13:30:00,81.41,81.41,81.25,81.39,104700.0,71.2603,71.2603,71.1203,71.2428,104700.0
2008-08-14 14:00:00,81.4,81.54,81.37,81.44,135700.0,71.2516,71.3741,71.2253,71.2866,135700.0
2008-08-14 14:30:00,81.46,81.54,81.35,81.46,94500.0,71.3041,71.3741,71.2078,71.3041,94500.0
2008-08-14 15:00:00,81.45,81.47,81.28,81.29,153300.0,71.2953,71.3128,71.1465,71.1553,153300.0
2008-08-14 15:30:00,81.3,81.6,81.29,81.54,241800.0,71.164,71.4266,71.1553,71.3741,241800.0
2008-08-15 09:30:00,82.08,82.39,81.66,81.84,282800.0,71.8468,72.1181,71.4791,71.6367,282800.0
2008-08-15 10:00:00,81.85,81.87,80.99,81.17,368700.0,71.6455,71.663,70.8927,71.0502,368700.0
2008-08-15 10:30:00,81.19,81.51,81.17,81.51,150500.0,71.0677,71.3478,71.0502,71.3478,150500.0
2008-08-15 11:00:00,81.5,81.5,81.16,81.32,115700.0,71.3391,71.3391,71.0415,71.1815,115700.0
2008-08-15 11:30:00,81.33,81.51,81.06,81.12,174000.0,71.1903,71.3478,70.954,71.0065,174000.0
2008-08-15 12:00:00,81.1,81.18,80.88,81.0,115400.0,70.989,71.059,70.7964,70.9014,115400.0
2008-08-15 12:30:00,81.01,81.2,80.97,81.1,49300.0,70.9102,71.0765,70.8752,70.989,49300.0
2008-08-15 13:00:00,81.11,81.19,81.06,81.12,82600.0,70.9977,71.0677,70.954,71.0065,82600.0
2008-08-15 13:30:00,81.11,81.15,80.91,80.95,57800.0,70.9977,71.0327,70.8227,70.8577,57800.0
2008-08-15 14:00:00,80.95,80.95,80.68,80.8,166600.0,70.8577,70.8577,70.6213,70.7264,166600.0
2008-08-15 14:30:00,80.8,80.82,80.52,80.68,243400.0,70.7264,70.7439,70.4813,70.6213,243400.0
2008-08-15 15:00:00,80.67,81.13,80.67,81.05,115400.0,70.6126,71.0152,70.6126,70.9452,115400.0
2008-08-15 15:30:00,81.09,81.23,81.03,81.23,252900.0,70.9802,71.1028,70.9277,71.1028,252900.0
2008-08-18 09:30:00,81.39,81.39,80.77,80.95,211600.0,71.2428,71.2428,70.7001,70.8577,211600.0
2008-08-18 10:00:00,80.96,81.11,80.76,80.95,242200.0,70.8664,70.9977,70.6914,70.8577,242200.0
2008-08-18 10:30:00,80.95,81.34,80.82,81.27,171000.0,70.8577,71.199,70.7439,71.1378,171000.0
2008-08-18 11:00:00,81.28,81.38,81.0,81.06,151300.0,71.1465,71.2341,70.9014,70.954,151300.0
2008-08-18 11:30:00,81.08,81.14,80.8,80.84,189100.0,70.9715,71.024,70.7264,70.7614,189100.0
2008-08-18 12:00:00,80.83,80.86,80.63,80.84,188000.0,70.7526,70.7789,70.5776,70.7614,188000.0
2008-08-18 12:30:00,80.84,80.84,80.26,80.39,357300.0,70.7614,70.7614,70.2537,70.3675,357300.0
2008-08-18 13:00:00,80.42,80.59,80.35,80.47,278300.0,70.3937,70.5425,70.3325,70.4375,278300.0
2008-08-18 13:30:00,80.49,80.56,79.93,79.93,294600.0,70.455,70.5163,69.9648,69.9648,294600.0
2008-08-18 14:00:00,79.93,80.01,79.57,79.64,419400.0,69.9648,70.0349,69.6497,69.711,419400.0
2008-08-18 14:30:00,79.63,79.68,79.39,79.67,313700.0,69.7022,69.746,69.4922,69.7372,313700.0
2008-08-18 15:00:00,79.67,79.86,79.49,79.74,351600.0,69.7372,69.9036,69.5797,69.7985,351600.0
2008-08-18 15:30:00,79.75,79.89,79.45,79.82,446000.0,69.8073,69.9298,69.5447,69.8685,446000.0
2008-08-19 09:30:00,79.54,79.75,78.94,79.23,390200.0,69.6235,69.8073,69.0983,69.3521,390200.0
2008-08-19 10:00:00,79.25,79.3,78.94,79.03,297600.0,69.3696,69.4134,69.0983,69.177,297600.0
2008-08-19 10:30:00,79.01,79.33,78.93,79.05,259600.0,69.1595,69.4396,69.0895,69.1945,259600.0
2008-08-19 11:00:00,79.04,79.13,78.86,79.1,272900.0,69.1858,69.2646,69.0282,69.2383,272900.0
2008-08-19 11:30:00,79.08,79.11,78.71,78.71,146000.0,69.2208,69.2471,68.8969,68.8969,146000.0
2008-08-19 12:00:00,78.71,78.92,78.61,78.83,261400.0,68.8969,69.0808,68.8094,69.002,261400.0
2008-08-19 12:30:00,78.83,79.04,78.78,78.81,169300.0,69.002,69.1858,68.9582,68.9845,169300.0
2008-08-19 13:00:00,78.83,79.0,78.73,78.89,157700.0,69.002,69.1508,68.9144,69.0545,157700.0
2008-08-19 13:30:00,78.91,79.18,78.82,78.85,205800.0,69.072,69.3083,68.9932,69.0195,205800.0
2008-08-19 14:00:00,78.83,79.07,78.74,78.74,195100.0,69.002,69.2121,68.9232,68.9232,195100.0
2008-08-19 14:30:00,78.73,78.9,78.6,78.78,565900.0,68.9144,69.0632,68.8006,68.9582,565900.0
2008-08-19 15:00:00,78.79,78.79,78.44,78.66,591500.0,68.967,68.967,68.6606,68.8532,591500.0
2008-08-19 15:30:00,78.66,78.78,78.49,78.75,467300.0,68.8532,68.9582,68.7044,68.9319,467300.0
2008-08-19 16:00:00,78.84,78.84,78.75,78.8,47700.0,69.0107,69.0107,68.9319,68.9757,47700.0
2008-08-20 09:30:00,79.26,79.4,78.68,79.01,506000.0,69.3784,69.5009,68.8707,69.1595,506000.0
2008-08-20 10:00:00,79.0,79.45,78.64,79.15,550100.0,69.1508,69.5447,68.8357,69.2821,550100.0
2008-08-20 10:30:00,79.15,79.9,79.04,79.83,509400.0,69.2821,69.9386,69.1858,69.8773,509400.0
2008-08-20 11:00:00,79.86,79.87,79.4,79.45,212900.0,69.9036,69.9123,69.5009,69.5447,212900.0
2008-08-20 11:30:00,79.44,79.45,79.02,79.21,253600.0,69.5359,69.5447,69.1683,69.3346,253600.0
2008-08-20 12:00:00,79.22,79.27,78.84,79.06,197500.0,69.3434,69.3871,69.0107,69.2033,197500.0
2008-08-20 12:30:00,79.06,79.15,78.73,78.86,227700.0,69.2033,69.2821,68.9144,69.0282,227700.0
2008-08-20 13:00:00,78.84,79.17,78.81,79.09,166400.0,69.0107,69.2996,68.9845,69.2296,166400.0
2008-08-20 13:30:00,79.14,79.3,79.06,79.25,277100.0,69.2733,69.4134,69.2033,69.3696,277100.0
2008-08-20 14:00:00,79.24,79.24,78.55,78.72,810000.0,69.3609,69.3609,68.7569,68.9057,810000.0
2008-08-20 14:30:00,78.73,79.15,78.62,79.13,553400.0,68.9144,69.2821,68.8182,69.2646,553400.0
2008-08-20 15:00:00,79.13,79.32,78.81,79.02,397700.0,69.2646,69.4309,68.9845,69.1683,397700.0
2008-08-20 15:30:00,78.99,79.3,78.8,79.29,501400.0,69.142,69.4134,68.9757,69.4046,501400.0
2008-08-20 16:00:00,79.39,79.39,79.25,79.25,19600.0,69.4922,69.4922,69.3696,69.3696,19600.0
2008-08-21 09:30:00,78.78,79.12,78.57,78.94,263100.0,68.9582,69.2558,68.7744,69.0983,263100.0
2008-08-21 10:00:00,78.95,79.39,78.58,78.67,274700.0,69.107,69.4922,68.7831,68.8619,274700.0
2008-08-21 10:30:00,78.67,78.69,78.27,78.42,169100.0,68.8619,68.8794,68.5118,68.6431,169100.0
2008-08-21 11:00:00,78.4,78.47,78.23,78.42,92700.0,68.6256,68.6869,68.4768,68.6431,92700.0
2008-08-21 11:30:00,78.43,78.62,78.3,78.52,114600.0,68.6518,68.8182,68.5381,68.7306,114600.0
2008-08-21 12:00:00,78.54,78.74,78.36,78.38,192400.0,68.7481,68.9232,68.5906,68.6081,192400.0
2008-08-21 12:30:00,78.36,78.5,78.36,78.47,66400.0,68.5906,68.7131,68.5906,68.6869,66400.0
2008-08-21 13:00:00,78.48,78.71,78.43,78.59,136900.0,68.6956,68.8969,68.6518,68.7919,136900.0
2008-08-21 13:30:00,78.59,78.83,78.55,78.7,131300.0,68.7919,69.002,68.7569,68.8882,131300.0
2008-08-21 14:00:00,78.69,78.94,78.64,78.82,93000.0,68.8794,69.0983,68.8357,68.9932,93000.0
2008-08-21 14:30:00,78.87,79.05,78.82,78.94,221400.0,69.037,69.1945,68.9932,69.0983,221400.0
2008-08-21 15:00:00,78.94,79.14,78.87,78.93,338600.0,69.0983,69.2733,69.037,69.0895,338600.0
2008-08-21 15:30:00,78.92,78.96,78.51,78.52,212900.0,69.0808,69.1158,68.7219,68.7306,212900.0
2008-08-22 09:30:00,78.87,79.43,78.71,79.43,331500.0,69.037,69.5272,68.8969,69.5272,331500.0
2008-08-22 10:00:00,79.46,79.78,79.31,79.67,227500.0,69.5534,69.8335,69.4221,69.7372,227500.0
2008-08-22 10:30:00,79.67,79.72,79.44,79.45,97600.0,69.7372,69.781,69.5359,69.5447,97600.0
2008-08-22 11:00:00,79.44,79.5,79.28,79.31,87000.0,69.5359,69.5884,69.3959,69.4221,87000.0
2008-08-22 11:30:00,79.33,79.37,79.24,79.31,103600.0,69.4396,69.4747,69.3609,69.4221,103600.0
2008-08-22 12:00:00,79.31,79.31,78.89,78.95,320500.0,69.4221,69.4221,69.0545,69.107,320500.0
2008-08-22 12:30:00,78.94,79.22,78.91,79.22,123100.0,69.0983,69.3434,69.072,69.3434,123100.0
2008-08-22 13:00:00,79.2,79.42,79.2,79.37,75800.0,69.3258,69.5184,69.3258,69.4747,75800.0
2008-08-22 13:30:00,79.39,79.47,79.32,79.42,69900.0,69.4922,69.5622,69.4309,69.5184,69900.0
2008-08-22 14:00:00,79.39,79.6,79.21,79.48,88200.0,69.4922,69.676,69.3346,69.5709,88200.0
2008-08-22 14:30:00,79.5,79.73,79.45,79.54,181900.0,69.5884,69.7898,69.5447,69.6235,181900.0
2008-08-22 15:00:00,79.55,79.63,79.42,79.52,95700.0,69.6322,69.7022,69.5184,69.6059,95700.0
2008-08-22 15:30:00,79.53,79.87,79.53,79.62,213600.0,69.6147,69.9123,69.6147,69.6935,213600.0
2008-08-25 09:30:00,79.21,79.39,78.82,78.92,216500.0,69.3346,69.4922,68.9932,69.0808,216500.0
2008-08-25 10:00:00,78.94,79.09,78.86,78.96,223300.0,69.0983,69.2296,69.0282,69.1158,223300.0
2008-08-25 10:30:00,78.96,78.96,78.29,78.37,157400.0,69.1158,69.1158,68.5293,68.5993,157400.0
2008-08-25 11:00:00,78.36,78.36,78.0,78.19,198700.0,68.5906,68.5906,68.2755,68.4418,198700.0
2008-08-25 11:30:00,78.18,78.27,77.85,77.85,173400.0,68.433,68.5118,68.1442,68.1442,173400.0
2008-08-25 12:00:00,77.85,77.91,77.65,77.79,165300.0,68.1442,68.1967,67.9691,68.0916,165300.0
2008-08-25 12:30:00,77.79,77.86,77.6,77.76,162000.0,68.0916,68.1529,67.9253,68.0654,162000.0
2008-08-25 13:00:00,77.74,78.0,77.74,77.89,133900.0,68.0479,68.2755,68.0479,68.1792,133900.0
2008-08-25 13:30:00,77.9,78.04,77.82,77.93,89900.0,68.1879,68.3105,68.1179,68.2142,89900.0
2008-08-25 14:00:00,77.95,78.03,77.86,77.98,116100.0,68.2317,68.3017,68.1529,68.2579,116100.0
2008-08-25 14:30:00,77.97,78.2,77.91,77.96,147300.0,68.2492,68.4505,68.1967,68.2404,147300.0
2008-08-25 15:00:00,77.96,78.09,77.89,78.06,242500.0,68.2404,68.3542,68.1792,68.328,242500.0
2008-08-25 15:30:00,78.05,78.1,77.82,78.08,215700.0,68.3192,68.363,68.1179,68.3455,215700.0
2008-08-26 09:30:00,78.3,78.36,77.9,78.2,236500.0,68.5381,68.5906,68.1879,68.4505,236500.0
2008-08-26 10:00:00,78.23,78.42,78.12,78.36,131200.0,68.4768,68.6431,68.3805,68.5906,131200.0
2008-08-26 10:30:00,78.36,78.59,78.36,78.49,75700.0,68.5906,68.7919,68.5906,68.7044,75700.0
2008-08-26 11:00:00,78.51,78.54,78.08,78.24,47900.0,68.7219,68.7481,68.3455,68.4855,47900.0
2008-08-26 11:30:00,78.25,78.3,78.08,78.3,78100.0,68.4943,68.5381,68.3455,68.5381,78100.0
2008-08-26 12:00:00,78.25,78.39,78.23,78.26,176900.0,68.4943,68.6168,68.4768,68.503,176900.0
2008-08-26 12:30:00,78.23,78.38,78.16,78.22,113300.0,68.4768,68.6081,68.4155,68.468,113300.0
2008-08-26 13:00:00,78.17,78.23,78.1,78.14,30400.0,68.4243,68.4768,68.363,68.398,30400.0
2008-08-26 13:30:00,78.12,78.12,77.94,77.99,33900.0,68.3805,68.3805,68.2229,68.2667,33900.0
2008-08-26 14:00:00,77.98,78.01,77.53,77.55,165700.0,68.2579,68.2842,67.8641,67.8816,165700.0
2008-08-26 14:30:00,77.53,77.65,77.45,77.57,100900.0,67.8641,67.9691,67.794,67.8991,100900.0
2008-08-26 15:00:00,77.56,77.87,77.56,77.84,115900.0,67.8903,68.1617,67.8903,68.1354,115900.0
2008-08-26 15:30:00,77.86,78.18,77.86,78.11,202500.0,68.1529,68.433,68.1529,68.3717,202500.0
2008-08-26 16:00:00,78.18,78.29,78.14,78.29,1000.0,68.433,68.5293,68.398,68.5293,1000.0
2008-08-27 09:30:00,78.3,78.59,78.06,78.37,234200.0,68.5381,68.7919,68.328,68.5993,234200.0
2008-08-27 10:00:00,78.38,78.98,78.35,78.91,188400.0,68.6081,69.1333,68.5818,69.072,188400.0
2008-08-27 10:30:00,78.92,79.09,78.81,78.92,183400.0,69.0808,69.2296,68.9845,69.0808,183400.0
2008-08-27 11:00:00,78.88,78.92,78.73,78.73,62400.0,69.0457,69.0808,68.9144,68.9144,62400.0
2008-08-27 11:30:00,78.72,78.76,78.58,78.71,104300.0,68.9057,68.9407,68.7831,68.8969,104300.0
2008-08-27 12:00:00,78.72,79.34,78.68,79.3,129800.0,68.9057,69.4484,68.8707,69.4134,129800.0
2008-08-27 12:30:00,79.31,79.52,79.29,79.42,162600.0,69.4221,69.6059,69.4046,69.5184,162600.0
2008-08-27 13:00:00,79.4,79.41,79.24,79.32,90600.0,69.5009,69.5097,69.3609,69.4309,90600.0
2008-08-27 13:30:00,79.32,79.45,79.16,79.18,80400.0,69.4309,69.5447,69.2908,69.3083,80400.0
2008-08-27 14:00:00,79.17,79.32,79.15,79.26,179900.0,69.2996,69.4309,69.2821,69.3784,179900.0
2008-08-27 14:30:00,79.25,79.51,79.2,79.24,176300.0,69.3696,69.5972,69.3258,69.3609,176300.0
2008-08-27 15:00:00,79.25,79.29,78.92,78.95,194300.0,69.3696,69.4046,69.0808,69.107,194300.0
2008-08-27 15:30:00,78.94,79.24,78.82,79.11,357100.0,69.0983,69.3609,68.9932,69.2471,357100.0
2008-08-27 16:00:00,79.04,79.21,79.04,79.21,8300.0,69.1858,69.3346,69.1858,69.3346,8300.0
2008-08-28 09:30:00,79.16,79.67,79.16,79.59,412000.0,69.2908,69.7372,69.2908,69.6672,412000.0
2008-08-28 10:00:00,79.59,79.64,79.38,79.48,184300.0,69.6672,69.711,69.4834,69.5709,184300.0
2008-08-28 10:30:00,79.48,79.91,79.39,79.8,328600.0,69.5709,69.9473,69.4922,69.851,328600.0
2008-08-28 11:00:00,79.78,79.78,79.63,79.71,113100.0,69.8335,69.8335,69.7022,69.7723,113100.0
2008-08-28 11:30:00,79.71,79.96,79.53,79.9,110800.0,69.7723,69.9911,69.6147,69.9386,110800.0
2008-08-28 12:00:00,79.91,79.99,79.79,79.98,79200.0,69.9473,70.0174,69.8423,70.0086,79200.0
2008-08-28 12:30:00,79.97,80.01,79.72,79.84,176800.0,69.9998,70.0349,69.781,69.8861,176800.0
2008-08-28 13:00:00,79.84,80.16,79.83,80.15,238000.0,69.8861,70.1662,69.8773,70.1574,238000.0
2008-08-28 13:30:00,80.16,80.43,80.16,80.33,199900.0,70.1662,70.4025,70.1662,70.315,199900.0
2008-08-28 14:00:00,80.32,80.48,80.1,80.43,160500.0,70.3062,70.4463,70.1136,70.4025,160500.0
2008-08-28 14:30:00,80.45,80.65,80.45,80.55,168700.0,70.42,70.5951,70.42,70.5075,168700.0
2008-08-28 15:00:00,80.55,80.68,80.47,80.54,310000.0,70.5075,70.6213,70.4375,70.4988,310000.0
2008-08-28 15:30:00,80.55,80.65,80.32,80.58,509500.0,70.5075,70.5951,70.3062,70.5338,509500.0
2008-08-29 09:30:00,80.17,80.5,79.69,80.24,233600.0,70.1749,70.4638,69.7548,70.2362,233600.0
2008-08-29 10:00:00,80.25,80.31,79.84,79.96,241000.0,70.2449,70.2975,69.8861,69.9911,241000.0
2008-08-29 10:30:00,79.98,80.01,79.46,79.57,124400.0,70.0086,70.0349,69.5534,69.6497,124400.0
2008-08-29 11:00:00,79.6,79.83,79.58,79.64,109500.0,69.676,69.8773,69.6585,69.711,109500.0
2008-08-29 11:30:00,79.64,79.71,79.55,79.67,127000.0,69.711,69.7723,69.6322,69.7372,127000.0
2008-08-29 12:00:00,79.64,79.66,79.5,79.61,46100.0,69.711,69.7285,69.5884,69.6847,46100.0
2008-08-29 12:30:00,79.6,79.77,79.53,79.7,74400.0,69.676,69.8248,69.6147,69.7635,74400.0
2008-08-29 13:00:00,79.71,79.97,79.71,79.93,82600.0,69.7723,69.9998,69.7723,69.9648,82600.0
2008-08-29 13:30:00,79.94,79.99,79.83,79.85,53500.0,69.9736,70.0174,69.8773,69.8948,53500.0
2008-08-29 14:00:00,79.9,79.98,79.84,79.95,96600.0,69.9386,70.0086,69.8861,69.9823,96600.0
2008-08-29 14:30:00,79.95,79.98,79.77,79.95,139900.0,69.9823,70.0086,69.8248,69.9823,139900.0
2008-08-29 15:00:00,79.95,79.97,79.61,79.61,142100.0,69.9823,69.9998,69.6847,69.6847,142100.0
2008-08-29 15:30:00,79.58,79.83,79.53,79.7,138900.0,69.6585,69.8773,69.6147,69.7635,138900.0
2008-09-02 09:30:00,81.0,81.27,80.57,80.86,525100.0,70.9014,71.1378,70.525,70.7789,525100.0
2008-09-02 10:00:00,80.85,80.99,80.18,80.33,222800.0,70.7701,70.8927,70.1837,70.315,222800.0
2008-09-02 10:30:00,80.32,80.33,79.79,80.05,209500.0,70.3062,70.315,69.8423,70.0699,209500.0
2008-09-02 11:00:00,80.05,80.19,79.91,79.99,226500.0,70.0699,70.1924,69.9473,70.0174,226500.0
2008-09-02 11:30:00,80.0,80.2,79.89,79.91,139500.0,70.0261,70.2012,69.9298,69.9473,139500.0
2008-09-02 12:00:00,79.91,79.94,79.47,79.5,51600.0,69.9473,69.9736,69.5622,69.5884,51600.0
2008-09-02 12:30:00,79.49,79.8,79.43,79.75,59400.0,69.5797,69.851,69.5272,69.8073,59400.0
2008-09-02 13:00:00,79.72,79.95,79.68,79.84,145000.0,69.781,69.9823,69.746,69.8861,145000.0
2008-09-02 13:30:00,79.85,79.97,79.32,79.42,198100.0,69.8948,69.9998,69.4309,69.5184,198100.0
2008-09-02 14:00:00,79.42,79.52,79.15,79.17,159100.0,69.5184,69.6059,69.2821,69.2996,159100.0
2008-09-02 14:30:00,79.17,79.28,78.69,78.84,160400.0,69.2996,69.3959,68.8794,69.0107,160400.0
2008-09-02 15:00:00,78.84,79.07,78.68,79.03,256100.0,69.0107,69.2121,68.8707,69.177,256100.0
2008-09-02 15:30:00,79.0,79.33,78.8,79.31,331500.0,69.1508,69.4396,68.9757,69.4221,331500.0
2008-09-02 16:00:00,79.37,79.37,79.01,79.01,10600.0,69.4747,69.4747,69.1595,69.1595,10600.0
2008-09-03 09:30:00,79.27,79.65,78.93,79.57,222800.0,69.3871,69.7197,69.0895,69.6497,222800.0
2008-09-03 10:00:00,79.55,79.89,79.42,79.57,410000.0,69.6322,69.9298,69.5184,69.6497,410000.0
2008-09-03 10:30:00,79.58,80.03,79.58,79.7,179600.0,69.6585,70.0524,69.6585,69.7635,179600.0
2008-09-03 11:00:00,79.71,79.85,79.31,79.43,297100.0,69.7723,69.8948,69.4221,69.5272,297100.0
2008-09-03 11:30:00,79.43,79.44,78.77,78.85,297600.0,69.5272,69.5359,68.9495,69.0195,297600.0
2008-09-03 12:00:00,78.87,79.06,78.76,79.06,196600.0,69.037,69.2033,68.9407,69.2033,196600.0
2008-09-03 12:30:00,79.06,79.14,78.93,78.99,138800.0,69.2033,69.2733,69.0895,69.142,138800.0
2008-09-03 13:00:00,79.0,79.17,78.86,79.1,126600.0,69.1508,69.2996,69.0282,69.2383,126600.0
2008-09-03 13:30:00,79.11,79.33,78.98,79.26,246600.0,69.2471,69.4396,69.1333,69.3784,246600.0
2008-09-03 14:00:00,79.27,79.37,78.82,79.03,153800.0,69.3871,69.4747,68.9932,69.177,153800.0
2008-09-03 14:30:00,78.99,79.16,78.78,78.9,148400.0,69.142,69.2908,68.9582,69.0632,148400.0
2008-09-03 15:00:00,78.91,79.07,78.64,78.91,235500.0,69.072,69.2121,68.8357,69.072,235500.0
2008-09-03 15:30:00,78.92,79.27,78.83,79.23,485700.0,69.0808,69.3871,69.002,69.3521,485700.0
2008-09-03 16:00:00,79.23,79.23,79.15,79.15,3600.0,69.3521,69.3521,69.2821,69.2821,3600.0
2008-09-04 09:30:00,78.58,78.71,78.0,78.11,247400.0,68.7831,68.8969,68.2755,68.3717,247400.0
2008-09-04 10:00:00,78.07,78.33,77.89,77.94,188500.0,68.3367,68.5643,68.1792,68.2229,188500.0
2008-09-04 10:30:00,77.94,77.96,76.85,77.14,380300.0,68.2229,68.2404,67.2688,67.5227,380300.0
2008-09-04 11:00:00,77.11,77.23,76.86,76.91,260200.0,67.4964,67.6015,67.2776,67.3213,260200.0
2008-09-04 11:30:00,76.92,77.11,76.81,77.02,269700.0,67.3301,67.4964,67.2338,67.4176,269700.0
2008-09-04 12:00:00,77.03,77.21,76.91,77.01,81800.0,67.4264,67.5839,67.3213,67.4089,81800.0
2008-09-04 12:30:00,77.0,77.04,76.72,76.8,85700.0,67.4001,67.4351,67.155,67.2251,85700.0
2008-09-04 13:00:00,76.78,76.82,76.44,76.47,98900.0,67.2076,67.2426,66.9099,66.9362,98900.0
2008-09-04 13:30:00,76.46,76.71,76.42,76.56,79400.0,66.9275,67.1463,66.8924,67.015,79400.0
2008-09-04 14:00:00,76.57,76.57,76.09,76.32,339900.0,67.0237,67.0237,66.6036,66.8049,339900.0
2008-09-04 14:30:00,76.33,76.55,76.19,76.55,230500.0,66.8137,67.0062,66.6911,67.0062,230500.0
2008-09-04 15:00:00,76.57,76.79,76.4,76.66,281300.0,67.0237,67.2163,66.8749,67.1025,281300.0
2008-09-04 15:30:00,76.64,76.77,76.37,76.43,619000.0,67.085,67.1988,66.8487,66.9012,619000.0
2008-09-05 09:30:00,76.23,76.36,75.78,75.96,444500.0,66.7261,66.8399,66.3322,66.4898,444500.0
2008-09-05 10:00:00,75.93,76.07,75.19,75.26,270700.0,66.4635,66.5861,65.8158,65.8771,270700.0
2008-09-05 10:30:00,75.2,75.31,74.78,74.81,288900.0,65.8245,65.9208,65.4569,65.4832,288900.0
2008-09-05 11:00:00,74.81,74.92,74.57,74.88,115800.0,65.4832,65.5794,65.2731,65.5444,115800.0
2008-09-05 11:30:00,74.88,75.41,74.78,75.21,132300.0,65.5444,66.0084,65.4569,65.8333,132300.0
2008-09-05 12:00:00,75.22,75.25,74.95,75.22,314100.0,65.842,65.8683,65.6057,65.842,314100.0
2008-09-05 12:30:00,75.23,75.47,75.08,75.27,276700.0,65.8508,66.0609,65.7195,65.8858,276700.0
2008-09-05 13:00:00,75.23,75.69,75.16,75.44,204500.0,65.8508,66.2534,65.7895,66.0346,204500.0
2008-09-05 13:30:00,75.43,75.64,75.17,75.47,327700.0,66.0259,66.2097,65.7983,66.0609,327700.0
2008-09-05 14:00:00,75.44,75.85,75.25,75.83,253600.0,66.0346,66.3935,65.8683,66.376,253600.0
2008-09-05 14:30:00,75.85,76.45,75.68,76.32,250900.0,66.3935,66.9187,66.2447,66.8049,250900.0
2008-09-05 15:00:00,76.28,76.29,75.88,76.11,200700.0,66.7699,66.7786,66.4198,66.6211,200700.0
2008-09-05 15:30:00,76.11,76.61,76.01,76.19,545500.0,66.6211,67.0588,66.5336,66.6911,545500.0
2008-09-08 09:30:00,78.77,79.51,77.5,77.53,740100.0,68.9495,69.5972,67.8378,67.8641,740100.0
2008-09-08 10:00:00,77.51,77.89,77.26,77.44,348900.0,67.8465,68.1792,67.6277,67.7853,348900.0
2008-09-08 10:30:00,77.46,77.83,77.03,77.06,313200.0,67.8028,68.1266,67.4264,67.4526,313200.0
2008-09-08 11:00:00,77.05,77.5,76.62,77.08,402800.0,67.4439,67.8378,67.0675,67.4702,402800.0
2008-09-08 11:30:00,77.11,77.31,76.63,76.81,228700.0,67.4964,67.6715,67.0763,67.2338,228700.0
2008-09-08 12:00:00,76.81,76.82,76.44,76.75,141600.0,67.2338,67.2426,66.9099,67.1813,141600.0
2008-09-08 12:30:00,76.74,76.99,76.69,76.87,158500.0,67.1725,67.3914,67.1288,67.2863,158500.0
2008-09-08 13:00:00,76.86,76.91,76.39,76.78,114800.0,67.2776,67.3213,66.8662,67.2076,114800.0
2008-09-08 13:30:00,76.65,76.74,76.27,76.27,103400.0,67.0938,67.1725,66.7611,66.7611,103400.0
2008-09-08 14:00:00,76.3,76.82,76.18,76.81,136400.0,66.7874,67.2426,66.6824,67.2338,136400.0
2008-09-08 14:30:00,76.83,77.01,76.7,76.86,228600.0,67.2513,67.4089,67.1375,67.2776,228600.0
2008-09-08 15:00:00,76.86,77.11,76.51,77.07,243000.0,67.2776,67.4964,66.9712,67.4614,243000.0
2008-09-08 15:30:00,77.11,77.3,76.99,77.17,329700.0,67.4964,67.6627,67.3914,67.5489,329700.0
2008-09-09 09:30:00,77.25,77.69,76.69,77.55,397400.0,67.619,68.0041,67.1288,67.8816,397400.0
2008-09-09 10:00:00,77.55,77.55,76.61,76.65,172500.0,67.8816,67.8816,67.0588,67.0938,172500.0
2008-09-09 10:30:00,76.62,76.68,76.08,76.23,115000.0,67.0675,67.12,66.5948,66.7261,115000.0
2008-09-09 11:00:00,76.23,76.42,75.78,76.41,216100.0,66.7261,66.8924,66.3322,66.8837,216100.0
2008-09-09 11:30:00,76.44,76.45,76.01,76.01,309000.0,66.9099,66.9187,66.5336,66.5336,309000.0
2008-09-09 12:00:00,76.02,76.12,75.77,75.99,245700.0,66.5423,66.6298,66.3235,66.516,245700.0
2008-09-09 12:30:00,75.99,76.25,75.92,75.93,268100.0,66.516,66.7436,66.4548,66.4635,268100.0
2008-09-09 13:00:00,75.91,76.15,75.72,75.72,114300.0,66.446,66.6561,66.2797,66.2797,114300.0
2008-09-09 13:30:00,75.71,75.79,75.48,75.52,212400.0,66.271,66.341,66.0696,66.1046,212400.0
2008-09-09 14:00:00,75.51,75.75,75.38,75.47,168200.0,66.0959,66.306,65.9821,66.0609,168200.0
2008-09-09 14:30:00,75.44,75.46,74.77,74.88,245200.0,66.0346,66.0521,65.4481,65.5444,245200.0
2008-09-09 15:00:00,74.92,74.93,74.5,74.88,235000.0,65.5794,65.5882,65.2118,65.5444,235000.0
2008-09-09 15:30:00,74.89,74.98,74.2,74.23,385100.0,65.5532,65.632,64.9492,64.9755,385100.0
2008-09-09 16:00:00,74.16,74.31,74.16,74.26,4200.0,64.9142,65.0455,64.9142,65.0017,4200.0
2008-09-10 09:30:00,75.08,75.38,74.55,75.21,276500.0,65.7195,65.9821,65.2556,65.8333,276500.0
2008-09-10 10:00:00,75.17,75.41,74.9,75.02,322500.0,65.7983,66.0084,65.5619,65.667,322500.0
2008-09-10 10:30:00,75.02,75.41,74.54,74.65,416400.0,65.667,66.0084,65.2468,65.3431,416400.0
2008-09-10 11:00:00,74.61,74.63,74.15,74.19,274900.0,65.3081,65.3256,64.9054,64.9405,274900.0
2008-09-10 11:30:00,74.18,75.1,74.13,74.9,240200.0,64.9317,65.737,64.8879,65.5619,240200.0
2008-09-10 12:00:00,74.89,75.22,74.72,75.02,106400.0,65.5532,65.842,65.4044,65.667,106400.0
2008-09-10 12:30:00,75.02,75.36,75.02,75.08,173500.0,65.667,65.9646,65.667,65.7195,173500.0
2008-09-10 13:00:00,75.07,75.09,74.81,74.99,127200.0,65.7107,65.7283,65.4832,65.6407,127200.0
2008-09-10 13:30:00,74.97,75.36,74.96,75.0,160800.0,65.6232,65.9646,65.6145,65.6495,160800.0
2008-09-10 14:00:00,75.0,75.71,75.0,75.59,181700.0,65.6495,66.271,65.6495,66.1659,181700.0
2008-09-10 14:30:00,75.61,75.85,75.44,75.53,230700.0,66.1834,66.3935,66.0346,66.1134,230700.0
2008-09-10 15:00:00,75.54,75.75,75.4,75.56,458800.0,66.1222,66.306,65.9996,66.1397,458800.0
2008-09-10 15:30:00,75.59,75.65,75.16,75.16,342200.0,66.1659,66.2184,65.7895,65.7895,342200.0
2008-09-10 16:00:00,75.17,75.25,75.17,75.25,200.0,65.7983,65.8683,65.7983,65.8683,200.0
2008-09-11 09:30:00,74.0,74.4,73.48,73.85,193800.0,64.7741,65.1243,64.319,64.6428,193800.0
2008-09-11 10:00:00,73.84,74.55,73.81,74.18,306100.0,64.6341,65.2556,64.6078,64.9317,306100.0
2008-09-11 10:30:00,74.16,74.82,73.94,74.78,257200.0,64.9142,65.4919,64.7216,65.4569,257200.0
2008-09-11 11:00:00,74.8,75.06,74.57,74.6,206600.0,65.4744,65.702,65.2731,65.2993,206600.0
2008-09-11 11:30:00,74.62,75.28,74.59,75.17,253700.0,65.3169,65.8946,65.2906,65.7983,253700.0
2008-09-11 12:00:00,75.23,75.6,75.01,75.03,186400.0,65.8508,66.1747,65.6582,65.6757,186400.0
2008-09-11 12:30:00,75.01,75.27,74.82,74.96,146800.0,65.6582,65.8858,65.4919,65.6145,146800.0
2008-09-11 13:00:00,74.96,75.06,74.4,74.67,206700.0,65.6145,65.702,65.1243,65.3606,206700.0
2008-09-11 13:30:00,74.67,75.07,74.67,75.02,108000.0,65.3606,65.7107,65.3606,65.667,108000.0
2008-09-11 14:00:00,75.01,75.46,74.88,75.39,171600.0,65.6582,66.0521,65.5444,65.9909,171600.0
2008-09-11 14:30:00,75.36,75.5,75.16,75.16,151400.0,65.9646,66.0871,65.7895,65.7895,151400.0
2008-09-11 15:00:00,75.17,75.45,74.74,74.74,274000.0,65.7983,66.0434,65.4219,65.4219,274000.0
2008-09-11 15:30:00,74.75,75.54,74.57,75.46,458000.0,65.4306,66.1222,65.2731,66.0521,458000.0
2008-09-12 09:30:00,74.99,75.06,74.61,74.78,159000.0,65.6407,65.702,65.3081,65.4569,159000.0
2008-09-12 10:00:00,74.8,75.31,74.65,75.06,220500.0,65.4744,65.9208,65.3431,65.702,220500.0
2008-09-12 10:30:00,75.07,75.35,74.88,75.33,124700.0,65.7107,65.9558,65.5444,65.9383,124700.0
2008-09-12 11:00:00,75.39,75.98,75.3,75.7,242200.0,65.9909,66.5073,65.9121,66.2622,242200.0
2008-09-12 11:30:00,75.69,75.75,75.4,75.44,101000.0,66.2534,66.306,65.9996,66.0346,101000.0
2008-09-12 12:00:00,75.45,75.74,75.35,75.67,107900.0,66.0434,66.2972,65.9558,66.2359,107900.0
2008-09-12 12:30:00,75.68,75.77,75.19,75.24,119600.0,66.2447,66.3235,65.8158,65.8596,119600.0
2008-09-12 13:00:00,75.21,75.45,75.15,75.37,95600.0,65.8333,66.0434,65.7808,65.9733,95600.0
2008-09-12 13:30:00,75.34,75.35,75.05,75.28,85500.0,65.9471,65.9558,65.6932,65.8946,85500.0
2008-09-12 14:00:00,75.3,75.33,74.91,75.18,99200.0,65.9121,65.9383,65.5707,65.807,99200.0
2008-09-12 14:30:00,75.17,75.83,75.1,75.68,140800.0,65.7983,66.376,65.737,66.2447,140800.0
2008-09-12 15:00:00,75.7,75.7,75.22,75.35,166300.0,66.2622,66.2622,65.842,65.9558,166300.0
2008-09-12 15:30:00,75.37,75.54,75.22,75.44,145600.0,65.9733,66.1222,65.842,66.0346,145600.0
2008-09-15 09:30:00,73.01,74.07,72.72,73.63,364300.0,63.9076,64.8354,63.6537,64.4503,364300.0
2008-09-15 10:00:00,73.59,74.37,73.58,74.36,170300.0,64.4153,65.098,64.4065,65.0893,170300.0
2008-09-15 10:30:00,74.36,74.91,74.26,74.86,302600.0,65.0893,65.5707,65.0017,65.5269,302600.0
2008-09-15 11:00:00,74.88,74.89,74.14,74.16,113500.0,65.5444,65.5532,64.8967,64.9142,113500.0
2008-09-15 11:30:00,74.11,74.21,73.71,73.71,137700.0,64.8704,64.958,64.5203,64.5203,137700.0
2008-09-15 12:00:00,73.71,74.44,73.65,74.19,224100.0,64.5203,65.1593,64.4678,64.9405,224100.0
2008-09-15 12:30:00,74.22,74.39,74.0,74.08,146500.0,64.9667,65.1155,64.7741,64.8442,146500.0
2008-09-15 13:00:00,74.1,74.31,74.01,74.04,109000.0,64.8617,65.0455,64.7829,64.8092,109000.0
2008-09-15 13:30:00,74.07,74.07,73.49,73.73,158100.0,64.8354,64.8354,64.3277,64.5378,158100.0
2008-09-15 14:00:00,73.72,73.87,73.38,73.47,314100.0,64.5291,64.6604,64.2314,64.3102,314100.0
2008-09-15 14:30:00,73.47,73.69,73.29,73.38,296900.0,64.3102,64.5028,64.1527,64.2314,296900.0
2008-09-15 15:00:00,73.42,73.43,72.23,72.33,695700.0,64.2665,64.2752,63.2248,63.3124,695700.0
2008-09-15 15:30:00,72.39,73.16,72.35,72.68,931100.0,63.3649,64.0389,63.3299,63.6187,931100.0
2008-09-16 09:30:00,71.1,72.1,71.01,71.62,477500.0,62.2357,63.111,62.1569,62.6909,477500.0
2008-09-16 10:00:00,71.59,72.49,71.58,72.32,551000.0,62.6646,63.4524,62.6559,63.3036,551000.0
2008-09-16 10:30:00,72.31,73.1,72.0,72.7,524700.0,63.2948,63.9864,63.0235,63.6362,524700.0
2008-09-16 11:00:00,72.71,73.17,71.96,72.22,867900.0,63.645,64.0476,62.9885,63.2161,867900.0
2008-09-16 11:30:00,72.21,73.01,72.16,72.84,305300.0,63.2073,63.9076,63.1635,63.7588,305300.0
2008-09-16 12:00:00,72.9,73.06,72.63,72.78,333000.0,63.8113,63.9513,63.575,63.7063,333000.0
2008-09-16 12:30:00,72.75,72.84,72.51,72.84,130500.0,63.68,63.7588,63.4699,63.7588,130500.0
2008-09-16 13:00:00,72.85,72.98,72.67,72.98,144700.0,63.7675,63.8813,63.61,63.8813,144700.0
2008-09-16 13:30:00,72.96,73.04,72.67,72.68,164500.0,63.8638,63.9338,63.61,63.6187,164500.0
2008-09-16 14:00:00,72.68,72.97,71.67,72.13,339200.0,63.6187,63.8726,62.7346,63.1373,339200.0
2008-09-16 14:30:00,72.13,73.66,71.88,73.47,462200.0,63.1373,64.4765,62.9185,64.3102,462200.0
2008-09-16 15:00:00,73.49,74.21,73.22,73.77,333000.0,64.3277,64.958,64.0914,64.5728,333000.0
2008-09-16 15:30:00,73.79,74.39,73.5,74.24,313900.0,64.5903,65.1155,64.3365,64.9842,313900.0
2008-09-16 16:00:00,74.35,74.35,74.35,74.35,100.0,65.0805,65.0805,65.0805,65.0805,100.0
2008-09-17 09:30:00,73.31,73.31,72.57,73.17,415100.0,64.1702,64.1702,63.5224,64.0476,415100.0
2008-09-17 10:00:00,73.14,73.37,72.6,72.73,317600.0,64.0214,64.2227,63.5487,63.6625,317600.0
2008-09-17 10:30:00,72.73,72.86,71.78,72.06,355900.0,63.6625,63.7763,62.8309,63.076,355900.0
2008-09-17 11:00:00,72.04,72.11,71.26,71.3,247500.0,63.0585,63.1198,62.3758,62.4108,247500.0
2008-09-17 11:30:00,71.37,72.03,71.22,71.63,273000.0,62.472,63.0498,62.3407,62.6996,273000.0
2008-09-17 12:00:00,71.62,71.64,71.0,71.49,306500.0,62.6909,62.7084,62.1482,62.5771,306500.0
2008-09-17 12:30:00,71.46,71.98,71.46,71.84,228900.0,62.5508,63.006,62.5508,62.8834,228900.0
2008-09-17 13:00:00,71.82,72.04,71.39,71.39,204200.0,62.8659,63.0585,62.4895,62.4895,204200.0
2008-09-17 13:30:00,71.39,71.51,71.06,71.29,324100.0,62.4895,62.5946,62.2007,62.402,324100.0
2008-09-17 14:00:00,71.3,71.93,71.25,71.93,506000.0,62.4108,62.9622,62.367,62.9622,506000.0
2008-09-17 14:30:00,71.93,72.42,71.5,71.92,457300.0,62.9622,63.3911,62.5858,62.9535,457300.0
2008-09-17 15:00:00,71.89,72.5,71.81,72.2,582000.0,62.9272,63.4612,62.8572,63.1986,582000.0
2008-09-17 15:30:00,72.19,72.27,70.47,70.79,579900.0,63.1898,63.2598,61.6842,61.9644,579900.0
2008-09-17 16:00:00,70.9,71.5,70.9,71.5,2300.0,62.0606,62.5858,62.0606,62.5858,2300.0
2008-09-18 09:30:00,72.88,73.44,71.74,72.61,650600.0,63.7938,64.284,62.7959,63.5574,650600.0
2008-09-18 10:00:00,72.58,72.94,72.29,72.81,377900.0,63.5312,63.8463,63.2773,63.7325,377900.0
2008-09-18 10:30:00,72.78,72.78,71.76,71.76,143200.0,63.7063,63.7063,62.8134,62.8134,143200.0
2008-09-18 11:00:00,71.8,72.0,71.36,71.46,253900.0,62.8484,63.0235,62.4633,62.5508,253900.0
2008-09-18 11:30:00,71.51,71.81,70.89,71.52,241500.0,62.5946,62.8572,62.0519,62.6033,241500.0
2008-09-18 12:00:00,71.52,71.61,71.11,71.38,193700.0,62.6033,62.6821,62.2445,62.4808,193700.0
2008-09-18 12:30:00,71.38,71.42,70.4,70.47,150100.0,62.4808,62.5158,61.623,61.6842,150100.0
2008-09-18 13:00:00,70.46,71.86,70.46,71.53,366800.0,61.6755,62.9009,61.6755,62.6121,366800.0
2008-09-18 13:30:00,71.58,72.71,71.58,72.34,542200.0,62.6559,63.645,62.6559,63.3211,542200.0
2008-09-18 14:00:00,72.36,72.43,71.58,71.84,419400.0,63.3386,63.3999,62.6559,62.8834,419400.0
2008-09-18 14:30:00,71.84,72.6,71.42,72.31,200700.0,62.8834,63.5487,62.5158,63.2948,200700.0
2008-09-18 15:00:00,72.3,74.54,72.24,74.19,516700.0,63.2861,65.2468,63.2336,64.9405,516700.0
2008-09-18 15:30:00,74.23,75.52,74.15,74.67,630600.0,64.9755,66.1046,64.9054,65.3606,630600.0
2008-09-19 09:30:00,82.14,89.0,77.0,79.2,268000.0,71.8993,77.904,67.4001,69.3258,268000.0
2008-09-19 10:00:00,79.49,80.0,77.84,78.41,301600.0,69.5797,70.0261,68.1354,68.6343,301600.0
2008-09-19 10:30:00,78.62,78.94,76.99,77.47,218000.0,68.8182,69.0983,67.3914,67.8115,218000.0
2008-09-19 11:00:00,77.47,78.76,77.47,78.0,279300.0,67.8115,68.9407,67.8115,68.2755,279300.0
2008-09-19 11:30:00,78.04,78.65,78.01,78.25,93900.0,68.3105,68.8444,68.2842,68.4943,93900.0
2008-09-19 12:00:00,78.41,79.1,78.16,79.06,85600.0,68.6343,69.2383,68.4155,69.2033,85600.0
2008-09-19 12:30:00,79.13,79.45,78.57,78.77,246600.0,69.2646,69.5447,68.7744,68.9495,246600.0
2008-09-19 13:00:00,78.8,79.04,78.37,78.95,100600.0,68.9757,69.1858,68.5993,69.107,100600.0
2008-09-19 13:30:00,78.9,79.08,78.27,78.46,317800.0,69.0632,69.2208,68.5118,68.6781,317800.0
2008-09-19 14:00:00,78.5,78.65,77.89,78.07,108400.0,68.7131,68.8444,68.1792,68.3367,108400.0
2008-09-19 14:30:00,78.08,78.26,77.98,78.11,138800.0,68.3455,68.503,68.2579,68.3717,138800.0
2008-09-19 15:00:00,78.14,78.45,77.93,78.31,146000.0,68.398,68.6694,68.2142,68.5468,146000.0
2008-09-19 15:30:00,78.31,78.39,77.32,78.09,899100.0,68.5468,68.6168,67.6802,68.3542,899100.0
2008-09-22 09:30:00,77.94,78.32,77.24,77.5,292300.0,68.2229,68.5556,67.6102,67.8378,292300.0
2008-09-22 10:00:00,77.51,77.57,76.85,77.34,157900.0,67.8465,67.8991,67.2688,67.6977,157900.0
2008-09-22 10:30:00,77.43,77.62,77.31,77.47,87100.0,67.7765,67.9428,67.6715,67.8115,87100.0
2008-09-22 11:00:00,77.47,77.5,76.64,76.87,157200.0,67.8115,67.8378,67.085,67.2863,157200.0
2008-09-22 11:30:00,76.95,76.98,76.53,76.76,67300.0,67.3564,67.3826,66.9887,67.19,67300.0
2008-09-22 12:00:00,76.77,76.83,76.48,76.78,21100.0,67.1988,67.2513,66.945,67.2076,21100.0
2008-09-22 12:30:00,76.82,77.16,76.82,77.14,36400.0,67.2426,67.5402,67.2426,67.5227,36400.0
2008-09-22 13:00:00,77.15,77.16,76.48,76.61,31800.0,67.5314,67.5402,66.945,67.0588,31800.0
2008-09-22 13:30:00,76.61,76.71,76.01,76.63,101200.0,67.0588,67.1463,66.5336,67.0763,101200.0
2008-09-22 14:00:00,76.6,76.79,76.34,76.49,82400.0,67.05,67.2163,66.8224,66.9537,82400.0
2008-09-22 14:30:00,76.49,76.77,76.24,76.35,115100.0,66.9537,67.1988,66.7349,66.8312,115100.0
2008-09-22 15:00:00,76.32,76.66,76.06,76.14,86600.0,66.8049,67.1025,66.5773,66.6473,86600.0
2008-09-22 15:30:00,76.16,76.2,75.25,75.25,349800.0,66.6649,66.6999,65.8683,65.8683,349800.0
2008-09-23 09:30:00,75.7,76.03,75.15,75.62,104600.0,66.2622,66.5511,65.7808,66.1922,104600.0
2008-09-23 10:00:00,75.64,76.02,75.47,75.91,122000.0,66.2097,66.5423,66.0609,66.446,122000.0
2008-09-23 10:30:00,75.92,75.98,75.32,75.46,128700.0,66.4548,66.5073,65.9296,66.0521,128700.0
2008-09-23 11:00:00,75.46,75.79,75.18,75.58,171200.0,66.0521,66.341,65.807,66.1572,171200.0
2008-09-23 11:30:00,75.59,75.67,75.09,75.12,74000.0,66.1659,66.2359,65.7283,65.7545,74000.0
2008-09-23 12:00:00,75.1,75.35,74.88,75.24,69300.0,65.737,65.9558,65.5444,65.8596,69300.0
2008-09-23 12:30:00,75.25,75.26,74.85,75.09,61500.0,65.8683,65.8771,65.5182,65.7283,61500.0
2008-09-23 13:00:00,75.05,75.05,74.45,74.85,93800.0,65.6932,65.6932,65.168,65.5182,93800.0
2008-09-23 13:30:00,74.82,74.82,74.24,74.7,107600.0,65.4919,65.4919,64.9842,65.3869,107600.0
2008-09-23 14:00:00,74.68,75.33,74.36,75.22,122000.0,65.3694,65.9383,65.0893,65.842,122000.0
2008-09-23 14:30:00,75.28,75.75,75.01,75.39,196200.0,65.8946,66.306,65.6582,65.9909,196200.0
2008-09-23 15:00:00,75.36,75.66,74.93,74.99,200900.0,65.9646,66.2272,65.5882,65.6407,200900.0
2008-09-23 15:30:00,75.05,75.13,74.01,74.08,358200.0,65.6932,65.7633,64.7829,64.8442,358200.0
2008-09-23 16:00:00,74.08,74.08,74.08,74.08,0.0,64.8442,64.8442,64.8442,64.8442,0.0
2008-09-24 09:30:00,73.97,74.7,73.57,74.03,155100.0,64.8237,65.4635,64.4732,64.8763,155100.0
2008-09-24 10:00:00,73.98,74.18,73.66,73.99,125700.0,64.8325,65.0078,64.5521,64.8413,125700.0
2008-09-24 10:30:00,73.96,74.44,73.96,74.4,224300.0,64.815,65.2356,64.815,65.2006,224300.0
2008-09-24 11:00:00,74.45,74.47,73.77,73.95,90900.0,65.2444,65.2619,64.6485,64.8062,90900.0
2008-09-24 11:30:00,73.94,73.99,73.42,73.73,55200.0,64.7974,64.8413,64.3417,64.6134,55200.0
2008-09-24 12:00:00,73.75,73.93,73.55,73.6,89800.0,64.6309,64.7887,64.4557,64.4995,89800.0
2008-09-24 12:30:00,73.66,73.74,73.5,73.62,45900.0,64.5521,64.6222,64.4119,64.517,45900.0
2008-09-24 13:00:00,73.65,74.05,73.62,73.91,94600.0,64.5433,64.8938,64.517,64.7712,94600.0
2008-09-24 13:30:00,73.91,74.14,73.81,73.91,127800.0,64.7712,64.9727,64.6835,64.7712,127800.0
2008-09-24 14:00:00,73.89,73.95,73.58,73.87,88100.0,64.7536,64.8062,64.482,64.7361,88100.0
2008-09-24 14:30:00,73.83,74.17,73.68,73.74,118800.0,64.701,64.999,64.5696,64.6222,118800.0
2008-09-24 15:00:00,73.71,74.13,73.55,73.73,151800.0,64.5959,64.964,64.4557,64.6134,151800.0
2008-09-24 15:30:00,73.77,73.83,72.87,73.25,182600.0,64.6485,64.701,63.8598,64.1928,182600.0
2008-09-24 16:00:00,73.25,73.25,73.25,73.25,0.0,64.1928,64.1928,64.1928,64.1928,0.0
2008-09-25 09:30:00,73.55,73.97,73.17,73.91,171700.0,64.4557,64.8237,64.1227,64.7712,171700.0
2008-09-25 10:00:00,73.94,74.18,73.68,74.08,145500.0,64.7974,65.0078,64.5696,64.9201,145500.0
2008-09-25 10:30:00,74.06,74.15,73.82,73.91,88500.0,64.9026,64.9815,64.6923,64.7712,88500.0
2008-09-25 11:00:00,73.89,74.02,73.71,73.95,70900.0,64.7536,64.8676,64.5959,64.8062,70900.0
2008-09-25 11:30:00,73.91,74.08,73.91,73.97,77600.0,64.7712,64.9201,64.7712,64.8237,77600.0
2008-09-25 12:00:00,73.97,74.05,73.9,74.03,113100.0,64.8237,64.8938,64.7624,64.8763,113100.0
2008-09-25 12:30:00,74.02,74.5,74.02,74.42,134100.0,64.8676,65.2882,64.8676,65.2181,134100.0
2008-09-25 13:00:00,74.42,74.72,74.1,74.27,299200.0,65.2181,65.481,64.9377,65.0866,299200.0
2008-09-25 13:30:00,74.29,74.65,74.27,74.52,230100.0,65.1042,65.4197,65.0866,65.3057,230100.0
2008-09-25 14:00:00,74.57,74.57,73.8,73.98,215800.0,65.3495,65.3495,64.6748,64.8325,215800.0
2008-09-25 14:30:00,73.97,74.19,73.92,74.17,83300.0,64.8237,65.0165,64.7799,64.999,83300.0
2008-09-25 15:00:00,74.14,74.39,74.09,74.28,164700.0,64.9727,65.1918,64.9289,65.0954,164700.0
2008-09-25 15:30:00,74.28,74.37,73.85,73.94,177000.0,65.0954,65.1743,64.7186,64.7974,177000.0
2008-09-26 09:30:00,72.14,73.04,72.01,72.84,238200.0,63.22,64.0087,63.1061,63.8335,238200.0
2008-09-26 10:00:00,72.84,73.09,72.51,72.63,83500.0,63.8335,64.0525,63.5443,63.6494,83500.0
2008-09-26 10:30:00,72.63,73.16,72.61,72.87,79800.0,63.6494,64.1139,63.6319,63.8598,79800.0
2008-09-26 11:00:00,72.89,72.98,72.3,72.49,128700.0,63.8773,63.9562,63.3602,63.5267,128700.0
2008-09-26 11:30:00,72.46,72.58,72.35,72.36,73100.0,63.5004,63.6056,63.404,63.4128,73100.0
2008-09-26 12:00:00,72.29,72.55,72.25,72.55,90500.0,63.3515,63.5793,63.3164,63.5793,90500.0
2008-09-26 12:30:00,72.53,72.82,72.37,72.77,292000.0,63.5618,63.8159,63.4216,63.7721,292000.0
2008-09-26 13:00:00,72.78,73.4,72.73,73.14,111100.0,63.7809,64.3242,63.7371,64.0964,111100.0
2008-09-26 13:30:00,73.15,73.41,72.97,73.1,126000.0,64.1051,64.333,63.9474,64.0613,126000.0
2008-09-26 14:00:00,73.09,73.45,73.0,73.04,67500.0,64.0525,64.368,63.9737,64.0087,67500.0
2008-09-26 14:30:00,73.04,73.23,72.88,72.89,73100.0,64.0087,64.1752,63.8685,63.8773,73100.0
2008-09-26 15:00:00,72.85,73.49,72.53,73.37,156100.0,63.8422,64.4031,63.5618,64.2979,156100.0
2008-09-26 15:30:00,73.37,73.77,73.16,73.77,205200.0,64.2979,64.6485,64.1139,64.6485,205200.0
2008-09-29 09:30:00,72.62,72.62,70.82,71.13,292800.0,63.6407,63.6407,62.0632,62.3349,292800.0
2008-09-29 10:00:00,71.12,71.53,70.59,70.88,348300.0,62.3261,62.6854,61.8617,62.1158,348300.0
2008-09-29 10:30:00,70.82,71.4,70.78,71.39,209000.0,62.0632,62.5715,62.0282,62.5628,209000.0
2008-09-29 11:00:00,71.41,71.58,71.2,71.33,131900.0,62.5803,62.7293,62.3962,62.5102,131900.0
2008-09-29 11:30:00,71.31,71.35,71.02,71.14,85600.0,62.4926,62.5277,62.2385,62.3437,85600.0
2008-09-29 12:00:00,71.11,71.11,70.32,70.56,92300.0,62.3174,62.3174,61.6251,61.8354,92300.0
2008-09-29 12:30:00,70.45,71.23,70.36,70.88,43400.0,61.739,62.4225,61.6601,62.1158,43400.0
2008-09-29 13:00:00,70.89,70.97,70.27,70.9,160900.0,62.1246,62.1947,61.5812,62.1333,160900.0
2008-09-29 13:30:00,70.9,71.03,68.47,69.34,412900.0,62.1333,62.2473,60.0038,60.7662,412900.0
2008-09-29 14:00:00,69.39,70.3,68.7,69.33,363800.0,60.81,61.6075,60.2054,60.7575,363800.0
2008-09-29 14:30:00,69.25,69.72,69.07,69.07,155000.0,60.6874,61.0992,60.5296,60.5296,155000.0
2008-09-29 15:00:00,69.13,69.37,68.12,68.41,192000.0,60.5822,60.7925,59.6971,59.9512,192000.0
2008-09-29 15:30:00,68.4,68.8,68.12,68.53,599800.0,59.9425,60.293,59.6971,60.0564,599800.0
2008-09-30 09:30:00,69.48,69.64,68.02,68.67,203300.0,60.8889,61.0291,59.6094,60.1791,203300.0
2008-09-30 10:00:00,68.66,69.31,68.54,68.95,225300.0,60.1703,60.7399,60.0651,60.4245,225300.0
2008-09-30 10:30:00,68.94,69.47,68.88,69.25,235200.0,60.4157,60.8802,60.3631,60.6874,235200.0
2008-09-30 11:00:00,69.22,69.45,69.16,69.45,109500.0,60.6611,60.8626,60.6085,60.8626,109500.0
2008-09-30 11:30:00,69.47,69.72,69.23,69.57,312400.0,60.8802,61.0992,60.6698,60.9678,312400.0
2008-09-30 12:00:00,69.57,69.87,69.22,69.27,188900.0,60.9678,61.2307,60.6611,60.7049,188900.0
2008-09-30 12:30:00,69.3,69.57,69.28,69.5,104100.0,60.7312,60.9678,60.7136,60.9064,104100.0
2008-09-30 13:00:00,69.5,69.77,69.23,69.74,219300.0,60.9064,61.1431,60.6698,61.1168,219300.0
2008-09-30 13:30:00,69.76,69.99,69.71,69.9,263100.0,61.1343,61.3359,61.0905,61.257,263100.0
2008-09-30 14:00:00,69.87,70.28,69.8,70.28,137000.0,61.2307,61.59,61.1694,61.59,137000.0
2008-09-30 14:30:00,70.29,70.43,70.11,70.2,168000.0,61.5988,61.7215,61.441,61.5199,168000.0
2008-09-30 15:00:00,70.2,70.57,70.0,70.46,173500.0,61.5199,61.8441,61.3446,61.7477,173500.0
2008-09-30 15:30:00,70.46,70.91,70.11,70.82,233100.0,61.7477,62.1421,61.441,62.0632,233100.0
2008-09-30 16:00:00,70.72,71.18,70.7,70.8,212300.0,61.9756,62.3787,61.9581,62.0457,212300.0
2008-10-01 09:30:00,70.29,70.29,69.41,69.98,93400.0,61.5988,61.5988,60.8276,61.3271,93400.0
2008-10-01 10:00:00,69.95,69.95,69.42,69.72,174600.0,61.3008,61.3008,60.8363,61.0992,174600.0
2008-10-01 10:30:00,69.71,69.71,69.04,69.23,59000.0,61.0905,61.0905,60.5033,60.6698,59000.0
2008-10-01 11:00:00,69.24,69.4,68.97,69.3,84700.0,60.6786,60.8188,60.442,60.7312,84700.0
2008-10-01 11:30:00,69.3,69.39,69.18,69.22,49400.0,60.7312,60.81,60.626,60.6611,49400.0
2008-10-01 12:00:00,69.16,69.56,69.12,69.3,65700.0,60.6085,60.959,60.5734,60.7312,65700.0
2008-10-01 12:30:00,69.37,69.78,69.37,69.67,289900.0,60.7925,61.1518,60.7925,61.0554,289900.0
2008-10-01 13:00:00,69.67,69.7,69.4,69.51,113200.0,61.0554,61.0817,60.8188,60.9152,113200.0
2008-10-01 13:30:00,69.51,69.77,68.94,69.33,225500.0,60.9152,61.1431,60.4157,60.7575,225500.0
2008-10-01 14:00:00,69.3,69.64,69.15,69.58,94200.0,60.7312,61.0291,60.5997,60.9766,94200.0
2008-10-01 14:30:00,69.56,69.6,69.21,69.34,167400.0,60.959,60.9941,60.6523,60.7662,167400.0
2008-10-01 15:00:00,69.31,69.54,69.2,69.32,601000.0,60.7399,60.9415,60.6435,60.7487,601000.0
2008-10-01 15:30:00,69.37,69.68,69.05,69.55,557600.0,60.7925,61.0642,60.5121,60.9503,557600.0
2008-10-01 16:00:00,69.67,69.67,69.48,69.48,118600.0,61.0554,61.0554,60.8889,60.8889,118600.0
2008-10-02 09:30:00,68.88,69.11,68.16,68.18,581600.0,60.3631,60.5647,59.7321,59.7497,581600.0
2008-10-02 10:00:00,68.15,68.2,67.72,67.9,361600.0,59.7234,59.7672,59.3465,59.5043,361600.0
2008-10-02 10:30:00,67.89,68.0,67.46,67.57,150200.0,59.4955,59.5919,59.1187,59.2151,150200.0
2008-10-02 11:00:00,67.59,67.59,66.86,67.24,377800.0,59.2326,59.2326,58.5929,58.9259,377800.0
2008-10-02 11:30:00,67.24,67.48,67.06,67.45,121800.0,58.9259,59.1362,58.7681,59.1099,121800.0
2008-10-02 12:00:00,67.43,67.53,67.12,67.15,154000.0,59.0924,59.18,58.8207,58.847,154000.0
2008-10-02 12:30:00,67.2,67.26,66.99,67.06,128200.0,58.8908,58.9434,58.7068,58.7681,128200.0
2008-10-02 13:00:00,67.06,67.06,66.61,66.68,161600.0,58.7681,58.7681,58.3738,58.4351,161600.0
2008-10-02 13:30:00,66.73,66.85,66.36,66.63,269700.0,58.479,58.5841,58.1547,58.3913,269700.0
2008-10-02 14:00:00,66.58,66.74,66.27,66.28,221800.0,58.3475,58.4877,58.0758,58.0846,221800.0
2008-10-02 14:30:00,66.26,66.45,65.8,66.35,253600.0,58.0671,58.2336,57.6639,58.1459,253600.0
2008-10-02 15:00:00,66.35,66.39,65.69,65.8,227200.0,58.1459,58.181,57.5675,57.6639,227200.0
2008-10-02 15:30:00,65.78,66.15,65.4,65.8,723000.0,57.6464,57.9707,57.3134,57.6639,723000.0
2008-10-03 09:30:00,66.5,67.15,66.25,66.9,120500.0,58.2774,58.847,58.0583,58.6279,120500.0
2008-10-03 10:00:00,66.92,67.05,66.65,66.83,109900.0,58.6455,58.7594,58.4088,58.5666,109900.0
2008-10-03 10:30:00,66.9,67.35,66.78,67.33,123300.0,58.6279,59.0223,58.5228,59.0048,123300.0
2008-10-03 11:00:00,67.31,67.64,67.07,67.15,106500.0,58.9872,59.2764,58.7769,58.847,106500.0
2008-10-03 11:30:00,67.15,67.32,66.63,66.74,100400.0,58.847,58.996,58.3913,58.4877,100400.0
2008-10-03 12:00:00,66.7,66.89,66.56,66.66,105500.0,58.4527,58.6192,58.33,58.4176,105500.0
2008-10-03 12:30:00,66.64,66.99,66.6,66.91,152000.0,58.4001,58.7068,58.365,58.6367,152000.0
2008-10-03 13:00:00,66.94,67.45,66.0,66.18,287300.0,58.663,59.1099,57.8392,57.997,287300.0
2008-10-03 13:30:00,66.13,66.22,65.01,65.69,253400.0,57.9531,58.032,56.9716,57.5675,253400.0
2008-10-03 14:00:00,65.73,65.92,65.0,65.05,219200.0,57.6026,57.7691,56.9629,57.0067,219200.0
2008-10-03 14:30:00,65.08,65.34,64.51,65.24,155000.0,57.033,57.2608,56.5335,57.1732,155000.0
2008-10-03 15:00:00,65.29,65.45,64.52,64.63,141900.0,57.217,57.3572,56.5422,56.6386,141900.0
2008-10-03 15:30:00,64.56,64.76,63.65,63.9,335300.0,56.5773,56.7525,55.7798,55.9989,335300.0
2008-10-06 09:30:00,62.17,62.28,61.04,61.08,420600.0,54.4828,54.5792,53.4925,53.5276,420600.0
2008-10-06 10:00:00,61.1,61.18,59.97,60.01,308100.0,53.5451,53.6152,52.5548,52.5899,308100.0
2008-10-06 10:30:00,60.02,60.06,58.75,59.92,229800.0,52.5986,52.6337,51.4857,52.511,229800.0
2008-10-06 11:00:00,59.9,60.71,59.9,60.55,329000.0,52.4935,53.2033,52.4935,53.0631,329000.0
2008-10-06 11:30:00,60.57,60.58,59.76,60.01,185000.0,53.0806,53.0894,52.3708,52.5899,185000.0
2008-10-06 12:00:00,60.02,60.51,59.85,59.97,134800.0,52.5986,53.028,52.4497,52.5548,134800.0
2008-10-06 12:30:00,59.97,60.0,59.27,59.37,68400.0,52.5548,52.5811,51.9414,52.029,68400.0
2008-10-06 13:00:00,59.38,59.95,59.28,59.62,199200.0,52.0378,52.5373,51.9501,52.2481,199200.0
2008-10-06 13:30:00,59.6,59.6,58.83,59.19,130300.0,52.2306,52.2306,51.5558,51.8713,130300.0
2008-10-06 14:00:00,59.15,59.15,58.08,58.15,275600.0,51.8362,51.8362,50.8985,50.9599,275600.0
2008-10-06 14:30:00,58.15,58.36,57.54,58.21,430800.0,50.9599,51.1439,50.4253,51.0124,430800.0
2008-10-06 15:00:00,58.21,60.65,57.89,60.57,616000.0,51.0124,53.1507,50.732,53.0806,616000.0
2008-10-06 15:30:00,60.55,61.6,59.85,61.14,1415800.0,53.0631,53.9833,52.4497,53.5801,1415800.0
2008-10-07 09:30:00,61.84,62.46,60.11,60.71,473700.0,54.1936,54.7369,52.6775,53.2033,473700.0
2008-10-07 10:00:00,60.69,61.26,60.32,61.21,460100.0,53.1858,53.6853,52.8615,53.6415,460100.0
2008-10-07 10:30:00,61.21,61.38,60.68,60.85,247700.0,53.6415,53.7905,53.177,53.326,247700.0
2008-10-07 11:00:00,60.91,60.96,60.01,60.35,137100.0,53.3786,53.4224,52.5899,52.8878,137100.0
2008-10-07 11:30:00,60.35,60.94,60.31,60.51,163900.0,52.8878,53.4049,52.8528,53.028,163900.0
2008-10-07 12:00:00,60.53,60.53,59.61,59.75,164400.0,53.0456,53.0456,52.2393,52.362,164400.0
2008-10-07 12:30:00,59.75,59.84,59.31,59.54,182200.0,52.362,52.4409,51.9764,52.178,182200.0
2008-10-07 13:00:00,59.56,60.01,58.78,59.01,261700.0,52.1955,52.5899,51.512,51.7135,261700.0
2008-10-07 13:30:00,59.04,59.52,58.19,58.21,356600.0,51.7398,52.1605,50.9949,51.0124,356600.0
2008-10-07 14:00:00,58.2,59.31,57.97,59.05,389300.0,51.0037,51.9764,50.8021,51.7486,389300.0
2008-10-07 14:30:00,59.07,59.54,58.41,58.45,277200.0,51.7661,52.178,51.1877,51.2228,277200.0
2008-10-07 15:00:00,58.46,58.79,57.87,58.14,282400.0,51.2315,51.5207,50.7145,50.9511,282400.0
2008-10-07 15:30:00,58.16,58.29,57.18,57.41,923500.0,50.9686,51.0825,50.1098,50.3114,923500.0
2008-10-07 16:00:00,57.19,57.19,57.11,57.11,1200.0,50.1186,50.1186,50.0484,50.0484,1200.0
2008-10-08 09:30:00,55.58,57.93,54.04,57.45,449700.0,48.7076,50.7671,47.358,50.3464,449700.0
2008-10-08 10:00:00,57.45,58.01,56.48,56.84,408400.0,50.3464,50.8372,49.4963,49.8118,408400.0
2008-10-08 10:30:00,56.89,57.12,55.85,56.49,323400.0,49.8557,50.0572,48.9442,49.5051,323400.0
2008-10-08 11:00:00,56.51,57.28,55.98,56.81,194400.0,49.5226,50.1974,49.0582,49.7855,194400.0
2008-10-08 11:30:00,56.79,56.89,55.7,56.41,350300.0,49.768,49.8557,48.8128,49.435,350300.0
2008-10-08 12:00:00,56.28,56.29,54.98,55.04,325900.0,49.3211,49.3298,48.1818,48.2344,325900.0
2008-10-08 12:30:00,55.05,55.81,54.82,55.72,233500.0,48.2432,48.9092,48.0416,48.8303,233500.0
2008-10-08 13:00:00,55.72,57.2,55.72,56.32,311700.0,48.8303,50.1273,48.8303,49.3561,311700.0
2008-10-08 13:30:00,56.31,57.96,56.17,57.86,420600.0,49.3474,50.7933,49.2247,50.7057,420600.0
2008-10-08 14:00:00,57.85,58.38,57.53,57.93,515300.0,50.6969,51.1614,50.4165,50.7671,515300.0
2008-10-08 14:30:00,57.9,58.27,57.44,58.01,577600.0,50.7408,51.065,50.3376,50.8372,577600.0
2008-10-08 15:00:00,57.92,58.47,57.5,58.16,273700.0,50.7583,51.2403,50.3902,50.9686,273700.0
2008-10-08 15:30:00,58.1,58.4,55.88,56.0,653300.0,50.916,51.1789,48.9705,49.0757,653300.0
2008-10-08 16:00:00,55.81,56.11,55.81,56.08,107100.0,48.9092,49.1721,48.9092,49.1458,107100.0
2008-10-09 09:30:00,57.35,57.86,56.82,56.83,225400.0,50.2588,50.7057,49.7943,49.8031,225400.0
2008-10-09 10:00:00,56.84,57.27,56.22,56.28,254200.0,49.8118,50.1887,49.2685,49.3211,254200.0
2008-10-09 10:30:00,56.27,56.65,55.6,55.77,264500.0,49.3123,49.6453,48.7252,48.8741,264500.0
2008-10-09 11:00:00,55.73,56.38,55.03,55.96,215200.0,48.8391,49.4087,48.2256,49.0406,215200.0
2008-10-09 11:30:00,55.92,56.53,55.75,55.78,182900.0,49.0056,49.5402,48.8566,48.8829,182900.0
2008-10-09 12:00:00,55.8,56.18,55.56,55.61,124100.0,48.9004,49.2334,48.6901,48.7339,124100.0
2008-10-09 12:30:00,55.68,55.73,55.17,55.5,143100.0,48.7953,48.8391,48.3483,48.6375,143100.0
2008-10-09 13:00:00,55.54,56.15,55.38,55.79,122100.0,48.6726,49.2072,48.5324,48.8917,122100.0
2008-10-09 13:30:00,55.85,56.16,55.35,55.66,124300.0,48.9442,49.2159,48.5061,48.7777,124300.0
2008-10-09 14:00:00,55.62,55.76,54.91,55.14,85800.0,48.7427,48.8654,48.1205,48.322,85800.0
2008-10-09 14:30:00,55.14,55.3,54.49,54.55,150900.0,48.322,48.4623,47.7524,47.805,150900.0
2008-10-09 15:00:00,54.58,54.58,53.28,53.57,387100.0,47.8313,47.8313,46.692,46.9462,387100.0
2008-10-09 15:30:00,53.58,53.82,51.9,52.38,569600.0,46.9549,47.1653,45.4827,45.9033,569600.0
2008-10-10 09:30:00,49.44,51.7,48.2,50.98,1000900.0,43.3268,45.3074,42.2402,44.6764,1000900.0
2008-10-10 10:00:00,50.95,52.92,50.79,51.16,873700.0,44.6501,46.3765,44.5099,44.8342,873700.0
2008-10-10 10:30:00,51.08,51.22,50.15,50.46,349900.0,44.764,44.8867,43.949,44.2207,349900.0
2008-10-10 11:00:00,50.61,50.86,49.89,50.01,140400.0,44.3522,44.5712,43.7212,43.8264,140400.0
2008-10-10 11:30:00,50.0,50.48,49.48,49.73,279600.0,43.8176,44.2382,43.3619,43.581,279600.0
2008-10-10 12:00:00,49.67,50.44,49.57,49.85,175400.0,43.5284,44.2032,43.4408,43.6861,175400.0
2008-10-10 12:30:00,49.81,50.48,49.53,49.8,154600.0,43.6511,44.2382,43.4057,43.6423,154600.0
2008-10-10 13:00:00,49.87,49.89,49.13,49.71,150100.0,43.7037,43.7212,43.0552,43.5634,150100.0
2008-10-10 13:30:00,49.77,49.79,48.56,49.25,553000.0,43.616,43.6336,42.5556,43.1603,553000.0
2008-10-10 14:00:00,49.2,50.36,48.82,49.08,269000.0,43.1165,44.1331,42.7835,43.0113,269000.0
2008-10-10 14:30:00,49.11,49.8,48.85,49.66,168600.0,43.0376,43.6423,42.8098,43.5196,168600.0
2008-10-10 15:00:00,49.63,53.53,49.38,53.53,218000.0,43.4933,46.9111,43.2742,46.9111,218000.0
2008-10-10 15:30:00,53.49,56.55,52.49,53.53,577000.0,46.8761,49.5577,45.9997,46.9111,577000.0
2008-10-13 09:30:00,56.7,56.95,55.33,56.63,478300.0,49.6891,49.9082,48.4885,49.6278,478300.0
2008-10-13 10:00:00,56.65,56.95,55.94,56.81,241400.0,49.6453,49.9082,49.0231,49.7855,241400.0
2008-10-13 10:30:00,56.87,57.15,56.54,56.8,179100.0,49.8381,50.0835,49.5489,49.7768,179100.0
2008-10-13 11:00:00,56.76,57.02,56.65,56.92,80900.0,49.7417,49.9696,49.6453,49.8819,80900.0
2008-10-13 11:30:00,56.98,57.44,56.96,57.25,75900.0,49.9345,50.3376,49.917,50.1711,75900.0
2008-10-13 12:00:00,57.28,57.76,57.17,57.66,141600.0,50.1974,50.6181,50.101,50.5304,141600.0
2008-10-13 12:30:00,57.65,57.83,57.42,57.56,195000.0,50.5217,50.6794,50.3201,50.4428,195000.0
2008-10-13 13:00:00,57.57,57.68,57.45,57.63,225800.0,50.4516,50.548,50.3464,50.5042,225800.0
2008-10-13 13:30:00,57.65,57.77,57.32,57.34,176700.0,50.5217,50.6268,50.2325,50.25,176700.0
2008-10-13 14:00:00,57.32,57.32,56.52,56.67,226700.0,50.2325,50.2325,49.5314,49.6629,226700.0
2008-10-13 14:30:00,56.66,57.46,56.51,57.39,271300.0,49.6541,50.3552,49.5226,50.2938,271300.0
2008-10-13 15:00:00,57.42,58.06,57.4,57.93,322100.0,50.3201,50.881,50.3026,50.7671,322100.0
2008-10-13 15:30:00,57.88,59.37,57.84,58.91,698700.0,50.7232,52.029,50.6882,51.6259,698700.0
2008-10-14 09:30:00,60.72,61.56,58.66,58.74,538300.0,53.2121,53.9482,51.4068,51.4769,538300.0
2008-10-14 10:00:00,58.76,59.85,58.72,59.19,403700.0,51.4944,52.4497,51.4594,51.8713,403700.0
2008-10-14 10:30:00,59.22,59.46,57.41,58.23,317400.0,51.8976,52.1079,50.3114,51.03,317400.0
2008-10-14 11:00:00,58.21,59.18,57.9,59.11,291000.0,51.0124,51.8625,50.7408,51.8012,291000.0
2008-10-14 11:30:00,59.08,59.35,58.63,58.64,146200.0,51.7749,52.0115,51.3805,51.3893,146200.0
2008-10-14 12:00:00,58.58,58.67,58.29,58.6,170500.0,51.3367,51.4156,51.0825,51.3542,170500.0
2008-10-14 12:30:00,58.59,59.13,58.49,58.58,124900.0,51.3454,51.8187,51.2578,51.3367,124900.0
2008-10-14 13:00:00,58.6,58.71,58.41,58.53,93800.0,51.3542,51.4506,51.1877,51.2929,93800.0
2008-10-14 13:30:00,58.54,58.87,58.11,58.31,204300.0,51.3016,51.5908,50.9248,51.1001,204300.0
2008-10-14 14:00:00,58.29,58.52,57.23,57.89,220800.0,51.0825,51.2841,50.1536,50.732,220800.0
2008-10-14 14:30:00,57.9,57.99,56.15,56.46,214800.0,50.7408,50.8196,49.2072,49.4788,214800.0
2008-10-14 15:00:00,56.41,57.55,56.33,57.53,236900.0,49.435,50.434,49.3649,50.4165,236900.0
2008-10-14 15:30:00,57.55,58.23,56.89,57.3,556900.0,50.434,51.03,49.8557,50.215,556900.0
2008-10-14 16:00:00,57.03,57.03,57.03,57.03,30900.0,49.9783,49.9783,49.9783,49.9783,30900.0
2008-10-15 09:30:00,56.65,56.98,55.38,55.71,351400.0,49.6453,49.9345,48.5324,48.8216,351400.0
2008-10-15 10:00:00,55.72,55.72,55.25,55.39,246200.0,48.8303,48.8303,48.4184,48.5411,246200.0
2008-10-15 10:30:00,55.38,55.73,54.51,54.56,226700.0,48.5324,48.8391,47.7699,47.8138,226700.0
2008-10-15 11:00:00,54.6,55.13,54.57,54.83,101500.0,47.8488,48.3133,47.8225,48.0504,101500.0
2008-10-15 11:30:00,54.8,55.03,54.61,54.81,75700.0,48.0241,48.2256,47.8576,48.0328,75700.0
2008-10-15 12:00:00,54.81,55.02,54.23,54.37,118200.0,48.0328,48.2169,47.5246,47.6472,118200.0
2008-10-15 12:30:00,54.4,54.98,54.4,54.6,109600.0,47.6735,48.1818,47.6735,47.8488,109600.0
2008-10-15 13:00:00,54.56,54.56,53.89,54.11,252800.0,47.8138,47.8138,47.2266,47.4194,252800.0
2008-10-15 13:30:00,54.12,54.14,53.43,53.48,311400.0,47.4282,47.4457,46.8235,46.8673,311400.0
2008-10-15 14:00:00,53.49,53.77,52.96,53.75,226500.0,46.8761,47.1214,46.4116,47.1039,226500.0
2008-10-15 14:30:00,53.75,54.31,53.52,53.8,198400.0,47.1039,47.5947,46.9023,47.1477,198400.0
2008-10-15 15:00:00,53.81,54.33,53.51,53.65,418400.0,47.1565,47.6122,46.8936,47.0163,418400.0
2008-10-15 15:30:00,53.73,53.76,51.66,51.78,533700.0,47.0864,47.1127,45.2723,45.3775,533700.0
2008-10-15 16:00:00,51.78,52.01,51.65,51.65,5300.0,45.3775,45.5791,45.2636,45.2636,5300.0
2008-10-16 09:30:00,52.39,53.84,51.74,53.45,302600.0,45.9121,47.1828,45.3424,46.841,302600.0
2008-10-16 10:00:00,53.49,53.49,51.65,51.7,399800.0,46.8761,46.8761,45.2636,45.3074,399800.0
2008-10-16 10:30:00,51.7,51.7,50.39,50.39,298400.0,45.3074,45.3074,44.1594,44.1594,298400.0
2008-10-16 11:00:00,50.43,50.9,49.84,50.58,227800.0,44.1944,44.6063,43.6774,44.3259,227800.0
2008-10-16 11:30:00,50.6,52.1,50.55,51.66,219000.0,44.3434,45.6579,44.2996,45.2723,219000.0
2008-10-16 12:00:00,51.64,53.21,51.21,52.4,249700.0,45.2548,46.6307,44.878,45.9208,249700.0
2008-10-16 12:30:00,52.36,52.67,51.74,52.22,151300.0,45.8858,46.1574,45.3424,45.7631,151300.0
2008-10-16 13:00:00,52.03,52.62,51.76,52.29,100800.0,45.5966,46.1136,45.36,45.8244,100800.0
2008-10-16 13:30:00,52.2,52.96,51.77,52.73,103800.0,45.7456,46.4116,45.3687,46.21,103800.0
2008-10-16 14:00:00,52.81,52.86,52.01,52.2,176300.0,46.2801,46.324,45.5791,45.7456,176300.0
2008-10-16 14:30:00,52.24,53.42,52.05,52.99,224900.0,45.7806,46.8147,45.6141,46.4379,224900.0
2008-10-16 15:00:00,53.04,54.31,52.84,53.88,247300.0,46.4817,47.5947,46.3064,47.2178,247300.0
2008-10-16 15:30:00,53.88,56.0,53.6,55.69,1431400.0,47.2178,49.0757,46.9725,48.804,1431400.0
2008-10-17 09:30:00,53.51,54.97,53.06,54.96,434600.0,46.8936,48.1731,46.4992,48.1643,434600.0
2008-10-17 10:00:00,54.96,55.14,54.26,54.89,196100.0,48.1643,48.322,47.5508,48.1029,196100.0
2008-10-17 10:30:00,54.88,55.31,54.25,55.1,165800.0,48.0942,48.471,47.5421,48.287,165800.0
2008-10-17 11:00:00,55.1,55.52,54.67,54.76,182900.0,48.287,48.655,47.9101,47.989,182900.0
2008-10-17 11:30:00,54.75,54.93,54.51,54.83,111600.0,47.9803,48.138,47.7699,48.0504,111600.0
2008-10-17 12:00:00,54.81,55.44,54.76,55.29,109000.0,48.0328,48.5849,47.989,48.4535,109000.0
2008-10-17 12:30:00,55.27,56.0,55.0,55.91,98100.0,48.436,49.0757,48.1993,48.9968,98100.0
2008-10-17 13:00:00,55.95,56.42,55.74,56.41,170000.0,49.0319,49.4438,48.8478,49.435,170000.0
2008-10-17 13:30:00,56.44,57.34,56.28,56.54,234500.0,49.4613,50.25,49.3211,49.5489,234500.0
2008-10-17 14:00:00,56.61,57.0,55.8,56.08,154600.0,49.6103,49.952,48.9004,49.1458,154600.0
2008-10-17 14:30:00,56.17,56.4,55.4,55.82,239000.0,49.2247,49.4262,48.5499,48.918,239000.0
2008-10-17 15:00:00,55.86,56.43,54.64,55.43,292300.0,48.953,49.4525,47.8839,48.5762,292300.0
2008-10-17 15:30:00,55.45,55.68,54.36,54.43,453900.0,48.5937,48.7953,47.6385,47.6998,453900.0
2008-10-20 09:30:00,55.3,55.72,54.87,55.61,235600.0,48.4623,48.8303,48.0854,48.7339,235600.0
2008-10-20 10:00:00,55.64,56.05,55.38,55.59,353800.0,48.7602,49.1195,48.5324,48.7164,353800.0
2008-10-20 10:30:00,55.6,56.0,55.32,55.5,107000.0,48.7252,49.0757,48.4798,48.6375,107000.0
2008-10-20 11:00:00,55.52,55.6,54.8,55.12,389500.0,48.655,48.7252,48.0241,48.3045,389500.0
2008-10-20 11:30:00,55.24,55.65,54.86,55.43,215900.0,48.4097,48.769,48.0767,48.5762,215900.0
2008-10-20 12:00:00,55.41,55.73,55.22,55.49,91600.0,48.5587,48.8391,48.3921,48.6288,91600.0
2008-10-20 12:30:00,55.45,55.68,55.1,55.29,104600.0,48.5937,48.7953,48.287,48.4535,104600.0
2008-10-20 13:00:00,55.25,55.64,54.94,55.64,144300.0,48.4184,48.7602,48.1468,48.7602,144300.0
2008-10-20 13:30:00,55.65,55.91,55.34,55.61,137200.0,48.769,48.9968,48.4973,48.7339,137200.0
2008-10-20 14:00:00,55.64,56.11,55.54,55.79,95800.0,48.7602,49.1721,48.6726,48.8917,95800.0
2008-10-20 14:30:00,55.86,56.31,55.47,56.0,149400.0,48.953,49.3474,48.6112,49.0757,149400.0
2008-10-20 15:00:00,56.02,56.2,55.66,56.09,207500.0,49.0932,49.251,48.7777,49.1546,207500.0
2008-10-20 15:30:00,56.03,56.94,55.89,56.9,535800.0,49.102,49.8995,48.9793,49.8644,535800.0
2008-10-21 09:30:00,55.83,56.51,55.79,56.49,186100.0,48.9267,49.5226,48.8917,49.5051,186100.0
2008-10-21 10:00:00,56.46,57.06,56.35,56.86,215700.0,49.4788,50.0046,49.3824,49.8294,215700.0
2008-10-21 10:30:00,56.86,56.93,56.4,56.45,109100.0,49.8294,49.8907,49.4262,49.4701,109100.0
2008-10-21 11:00:00,56.43,56.6,56.13,56.22,87900.0,49.4525,49.6015,49.1896,49.2685,87900.0
2008-10-21 11:30:00,56.22,56.41,55.43,55.45,89700.0,49.2685,49.435,48.5762,48.5937,89700.0
2008-10-21 12:00:00,55.47,55.72,55.27,55.56,114400.0,48.6112,48.8303,48.436,48.6901,114400.0
2008-10-21 12:30:00,55.67,55.91,55.32,55.33,134300.0,48.7865,48.9968,48.4798,48.4885,134300.0
2008-10-21 13:00:00,55.29,56.08,55.25,55.95,128400.0,48.4535,49.1458,48.4184,49.0319,128400.0
2008-10-21 13:30:00,55.84,56.09,55.74,55.91,114700.0,48.9355,49.1546,48.8478,48.9968,114700.0
2008-10-21 14:00:00,55.91,56.5,55.87,56.42,172100.0,48.9968,49.5139,48.9618,49.4438,172100.0
2008-10-21 14:30:00,56.48,56.81,56.27,56.51,215200.0,49.4963,49.7855,49.3123,49.5226,215200.0
2008-10-21 15:00:00,56.51,56.74,55.63,55.73,169900.0,49.5226,49.7242,48.7514,48.8391,169900.0
2008-10-21 15:30:00,55.74,55.93,55.12,55.4,439000.0,48.8478,49.0144,48.3045,48.5499,439000.0
2008-10-21 16:00:00,55.14,55.14,55.14,55.14,4200.0,48.322,48.322,48.322,48.322,4200.0
2008-10-22 09:30:00,54.0,54.51,53.79,54.06,188500.0,47.323,47.7699,47.139,47.3756,188500.0
2008-10-22 10:00:00,53.94,54.21,53.32,53.67,259200.0,47.2704,47.507,46.7271,47.0338,259200.0
2008-10-22 10:30:00,53.65,54.61,53.59,54.31,195600.0,47.0163,47.8576,46.9637,47.5947,195600.0
2008-10-22 11:00:00,54.33,54.43,53.76,53.84,61700.0,47.6122,47.6998,47.1127,47.1828,61700.0
2008-10-22 11:30:00,53.84,54.23,53.66,53.97,68100.0,47.1828,47.5246,47.025,47.2967,68100.0
2008-10-22 12:00:00,53.9,54.24,53.7,54.05,80100.0,47.2354,47.5333,47.0601,47.3668,80100.0
2008-10-22 12:30:00,54.05,54.05,53.7,53.72,33100.0,47.3668,47.3668,47.0601,47.0776,33100.0
2008-10-22 13:00:00,53.67,53.67,53.0,53.2,86800.0,47.0338,47.0338,46.4466,46.6219,86800.0
2008-10-22 13:30:00,53.14,53.23,52.83,53.12,126300.0,46.5693,46.6482,46.2977,46.5518,126300.0
2008-10-22 14:00:00,53.04,53.22,52.69,53.13,87200.0,46.4817,46.6394,46.175,46.5606,87200.0
2008-10-22 14:30:00,53.18,53.18,52.41,52.64,176600.0,46.6044,46.6044,45.9296,46.1312,176600.0
2008-10-22 15:00:00,52.7,52.83,52.04,52.09,201400.0,46.1837,46.2977,45.6053,45.6492,201400.0
2008-10-22 15:30:00,52.06,52.61,51.29,52.36,433300.0,45.6229,46.1049,44.9481,45.8858,433300.0
2008-10-22 16:00:00,52.38,52.9,52.35,52.82,6300.0,45.9033,46.359,45.877,46.2889,6300.0
2008-10-23 09:30:00,52.93,53.46,51.13,51.73,743700.0,46.3853,46.8498,44.8079,45.3337,743700.0
2008-10-23 10:00:00,51.72,52.27,51.44,51.55,363500.0,45.3249,45.8069,45.0795,45.1759,363500.0
2008-10-23 10:30:00,51.53,52.79,51.49,52.74,276600.0,45.1584,46.2626,45.1234,46.2188,276600.0
2008-10-23 11:00:00,52.79,52.9,51.85,52.01,141500.0,46.2626,46.359,45.4388,45.5791,141500.0
2008-10-23 11:30:00,52.01,52.4,51.79,52.18,278800.0,45.5791,45.9208,45.3863,45.728,278800.0
2008-10-23 12:00:00,52.14,52.14,50.56,50.65,267600.0,45.693,45.693,44.3083,44.3872,267600.0
2008-10-23 12:30:00,50.67,50.82,50.0,50.01,203600.0,44.4047,44.5362,43.8176,43.8264,203600.0
2008-10-23 13:00:00,50.0,50.21,49.53,49.65,217300.0,43.8176,44.0016,43.4057,43.5109,217300.0
2008-10-23 13:30:00,49.62,49.88,49.32,49.58,184300.0,43.4846,43.7124,43.2217,43.4495,184300.0
2008-10-23 14:00:00,49.49,49.52,48.54,49.43,375000.0,43.3706,43.3969,42.5381,43.3181,375000.0
2008-10-23 14:30:00,49.44,50.12,48.95,49.33,317500.0,43.3268,43.9227,42.8974,43.2304,317500.0
2008-10-23 15:00:00,49.37,50.71,49.16,50.16,654600.0,43.2655,44.4398,43.0815,43.9578,654600.0
2008-10-23 15:30:00,50.11,51.2,49.44,50.93,864200.0,43.914,44.8692,43.3268,44.6326,864200.0
2008-10-24 09:30:00,47.18,49.14,45.54,48.75,335600.0,41.3463,43.0639,39.9091,42.7221,335600.0
2008-10-24 10:00:00,48.75,49.2,48.09,48.75,212900.0,42.7221,43.1165,42.1438,42.7221,212900.0
2008-10-24 10:30:00,48.72,49.02,48.39,48.91,165600.0,42.6959,42.9588,42.4067,42.8624,165600.0
2008-10-24 11:00:00,49.01,49.55,48.68,49.36,101000.0,42.95,43.4232,42.6608,43.2567,101000.0
2008-10-24 11:30:00,49.42,49.76,49.06,49.43,65900.0,43.3093,43.6073,42.9938,43.3181,65900.0
2008-10-24 12:00:00,49.41,49.6,48.97,49.08,104000.0,43.3005,43.467,42.9149,43.0113,104000.0
2008-10-24 12:30:00,49.0,49.25,48.69,48.99,111400.0,42.9412,43.1603,42.6696,42.9325,111400.0
2008-10-24 13:00:00,49.01,49.49,49.0,49.11,72600.0,42.95,43.3706,42.9412,43.0376,72600.0
2008-10-24 13:30:00,49.11,49.11,48.5,48.51,90700.0,43.0376,43.0376,42.5031,42.5118,90700.0
2008-10-24 14:00:00,48.4,48.84,48.24,48.62,122100.0,42.4154,42.801,42.2752,42.6082,122100.0
2008-10-24 14:30:00,48.61,49.35,48.61,49.29,151600.0,42.5995,43.248,42.5995,43.1954,151600.0
2008-10-24 15:00:00,49.24,49.74,48.8,49.35,291100.0,43.1516,43.5897,42.766,43.248,291100.0
2008-10-24 15:30:00,49.38,49.55,48.8,48.8,610600.0,43.2742,43.4232,42.766,42.766,610600.0
2008-10-27 09:30:00,47.75,48.53,47.22,48.41,178700.0,41.8458,42.5294,41.3813,42.4242,178700.0
2008-10-27 10:00:00,48.46,49.13,47.9,47.91,377300.0,42.468,43.0552,41.9772,41.986,377300.0
2008-10-27 10:30:00,47.93,48.37,47.46,48.37,303100.0,42.0035,42.3891,41.5917,42.3891,303100.0
2008-10-27 11:00:00,48.36,48.6,47.82,47.98,118000.0,42.3804,42.5907,41.9071,42.0474,118000.0
2008-10-27 11:30:00,48.07,48.07,47.58,47.73,51400.0,42.1262,42.1262,41.6968,41.8283,51400.0
2008-10-27 12:00:00,47.84,48.28,47.77,47.85,147200.0,41.9247,42.3103,41.8633,41.9334,147200.0
2008-10-27 12:30:00,47.86,48.68,47.79,48.68,334700.0,41.9422,42.6608,41.8808,42.6608,334700.0
2008-10-27 13:00:00,48.65,48.77,48.29,48.76,213900.0,42.6345,42.7397,42.319,42.7309,213900.0
2008-10-27 13:30:00,48.78,48.98,48.56,48.6,260700.0,42.7484,42.9237,42.5556,42.5907,260700.0
2008-10-27 14:00:00,48.66,48.71,47.81,47.86,128300.0,42.6433,42.6871,41.8984,41.9422,128300.0
2008-10-27 14:30:00,47.82,48.05,47.46,47.57,130100.0,41.9071,42.1087,41.5917,41.6881,130100.0
2008-10-27 15:00:00,47.57,48.14,47.52,47.85,197300.0,41.6881,42.1876,41.6442,41.9334,197300.0
2008-10-27 15:30:00,47.87,48.02,46.27,46.35,297100.0,41.951,42.0824,40.5488,40.6189,297100.0
2008-10-28 09:30:00,47.6,47.92,47.39,47.55,395100.0,41.7143,41.9948,41.5303,41.6705,395100.0
2008-10-28 10:00:00,47.45,47.53,46.33,46.56,288700.0,41.5829,41.653,40.6014,40.8029,288700.0
2008-10-28 10:30:00,46.49,46.67,45.53,45.66,96700.0,40.7416,40.8993,39.9003,40.0142,96700.0
2008-10-28 11:00:00,45.71,46.06,45.57,45.65,79600.0,40.058,40.3648,39.9353,40.0055,79600.0
2008-10-28 11:30:00,45.62,46.0,45.57,45.66,132300.0,39.9792,40.3122,39.9353,40.0142,132300.0
2008-10-28 12:00:00,45.59,45.68,45.38,45.45,120200.0,39.9529,40.0317,39.7688,39.8302,120200.0
2008-10-28 12:30:00,45.47,46.2,45.45,46.11,146400.0,39.8477,40.4875,39.8302,40.4086,146400.0
2008-10-28 13:00:00,46.13,46.63,46.04,46.38,89400.0,40.4261,40.8643,40.3472,40.6452,89400.0
2008-10-28 13:30:00,46.35,46.42,45.86,45.95,103800.0,40.6189,40.6802,40.1895,40.2684,103800.0
2008-10-28 14:00:00,45.93,46.65,45.93,46.62,151200.0,40.2508,40.8818,40.2508,40.8555,151200.0
2008-10-28 14:30:00,46.65,47.84,46.65,47.66,307400.0,40.8818,41.9247,40.8818,41.7669,307400.0
2008-10-28 15:00:00,47.7,48.43,47.29,48.38,304000.0,41.802,42.4417,41.4427,42.3979,304000.0
2008-10-28 15:30:00,48.38,49.59,47.87,49.55,483100.0,42.3979,43.4583,41.951,43.4232,483100.0
2008-10-28 16:00:00,49.88,50.4,49.35,50.4,36900.0,43.7124,44.1681,43.248,44.1681,36900.0
2008-10-29 09:30:00,49.8,50.0,49.08,49.61,260300.0,43.6423,43.8176,43.0113,43.4758,260300.0
2008-10-29 10:00:00,49.57,50.8,49.57,50.54,298700.0,43.4408,44.5187,43.4408,44.2908,298700.0
2008-10-29 10:30:00,50.55,50.67,49.7,49.83,113300.0,44.2996,44.4047,43.5547,43.6686,113300.0
2008-10-29 11:00:00,49.82,50.13,49.69,50.11,69100.0,43.6598,43.9315,43.5459,43.914,69100.0
2008-10-29 11:30:00,50.14,50.45,50.08,50.36,138100.0,43.9403,44.2119,43.8877,44.1331,138100.0
2008-10-29 12:00:00,50.35,50.5,50.02,50.46,87300.0,44.1243,44.2558,43.8351,44.2207,87300.0
2008-10-29 12:30:00,50.45,50.88,50.45,50.49,70200.0,44.2119,44.5888,44.2119,44.247,70200.0
2008-10-29 13:00:00,50.64,50.64,50.26,50.56,181500.0,44.3785,44.3785,44.0454,44.3083,181500.0
2008-10-29 13:30:00,50.61,51.05,50.6,50.65,80200.0,44.3522,44.7378,44.3434,44.3872,80200.0
2008-10-29 14:00:00,50.64,51.29,50.08,50.66,492500.0,44.3785,44.9481,43.8877,44.396,492500.0
2008-10-29 14:30:00,50.7,51.2,49.95,51.06,380000.0,44.431,44.8692,43.7738,44.7465,380000.0
2008-10-29 15:00:00,51.12,52.38,50.63,52.0,267300.0,44.7991,45.9033,44.3697,45.5703,267300.0
2008-10-29 15:30:00,52.0,52.28,50.38,50.38,1034100.0,45.5703,45.8157,44.1506,44.1506,1034100.0
2008-10-29 16:00:00,50.69,50.69,50.3,50.3,65000.0,44.4223,44.4223,44.0805,44.0805,65000.0
2008-10-30 09:30:00,52.1,52.73,51.83,52.25,250200.0,45.6579,46.21,45.4213,45.7894,250200.0
2008-10-30 10:00:00,52.23,52.46,51.86,51.86,311800.0,45.7719,45.9734,45.4476,45.4476,311800.0
2008-10-30 10:30:00,51.91,52.09,51.47,51.81,121500.0,45.4914,45.6492,45.1058,45.4038,121500.0
2008-10-30 11:00:00,51.75,52.21,51.65,51.65,204700.0,45.3512,45.7543,45.2636,45.2636,204700.0
2008-10-30 11:30:00,51.68,51.85,51.21,51.32,223400.0,45.2899,45.4388,44.878,44.9744,223400.0
2008-10-30 12:00:00,51.27,51.65,51.26,51.48,189200.0,44.9306,45.2636,44.9218,45.1146,189200.0
2008-10-30 12:30:00,51.52,51.86,51.49,51.64,68700.0,45.1496,45.4476,45.1234,45.2548,68700.0
2008-10-30 13:00:00,51.56,52.12,51.5,51.53,182800.0,45.1847,45.6755,45.1321,45.1584,182800.0
2008-10-30 13:30:00,51.54,51.98,51.46,51.94,165200.0,45.1672,45.5528,45.0971,45.5177,165200.0
2008-10-30 14:00:00,51.9,52.49,51.9,52.32,199400.0,45.4827,45.9997,45.4827,45.8507,199400.0
2008-10-30 14:30:00,52.31,52.8,52.19,52.61,324300.0,45.842,46.2714,45.7368,46.1049,324300.0
2008-10-30 15:00:00,52.65,52.9,52.07,52.57,412200.0,46.1399,46.359,45.6316,46.0698,412200.0
2008-10-30 15:30:00,52.58,53.08,51.95,53.08,1327600.0,46.0786,46.5168,45.5265,46.5168,1327600.0
2008-10-31 09:30:00,52.98,53.13,52.07,52.51,107100.0,46.4291,46.5606,45.6316,46.0172,107100.0
2008-10-31 10:00:00,52.54,53.33,52.49,53.31,189600.0,46.0435,46.7358,45.9997,46.7183,189600.0
2008-10-31 10:30:00,53.3,53.87,53.28,53.73,153800.0,46.7095,47.2091,46.692,47.0864,153800.0
2008-10-31 11:00:00,53.79,54.53,53.69,54.31,155800.0,47.139,47.7875,47.0513,47.5947,155800.0
2008-10-31 11:30:00,54.36,54.75,54.25,54.61,40900.0,47.6385,47.9803,47.5421,47.8576,40900.0
2008-10-31 12:00:00,54.63,54.64,54.33,54.4,136100.0,47.8751,47.8839,47.6122,47.6735,136100.0
2008-10-31 12:30:00,54.41,54.49,54.16,54.45,106500.0,47.6823,47.7524,47.4632,47.7174,106500.0
2008-10-31 13:00:00,54.44,55.09,54.41,55.05,77200.0,47.7086,48.2782,47.6823,48.2432,77200.0
2008-10-31 13:30:00,55.02,55.4,55.0,55.18,106700.0,48.2169,48.5499,48.1993,48.3571,106700.0
2008-10-31 14:00:00,55.16,55.38,54.8,55.0,105000.0,48.3396,48.5324,48.0241,48.1993,105000.0
2008-10-31 14:30:00,55.0,55.42,54.87,55.42,127700.0,48.1993,48.5674,48.0854,48.5674,127700.0
2008-10-31 15:00:00,55.49,55.74,54.57,54.61,286600.0,48.6288,48.8478,47.8225,47.8576,286600.0
2008-10-31 15:30:00,54.6,55.39,54.08,55.32,698500.0,47.8488,48.5411,47.3931,48.4798,698500.0
2008-11-03 09:30:00,55.36,56.05,55.17,55.97,101200.0,48.5148,49.1195,48.3483,49.0494,101200.0
2008-11-03 10:00:00,55.95,56.29,55.68,55.69,229900.0,49.0319,49.3298,48.7953,48.804,229900.0
2008-11-03 10:30:00,55.63,56.07,55.52,55.91,139400.0,48.7514,49.137,48.655,48.9968,139400.0
2008-11-03 11:00:00,55.99,56.18,55.75,55.83,22400.0,49.0669,49.2334,48.8566,48.9267,22400.0
2008-11-03 11:30:00,55.87,56.15,55.87,56.08,75000.0,48.9618,49.2072,48.9618,49.1458,75000.0
2008-11-03 12:00:00,56.09,56.11,55.89,56.05,60600.0,49.1546,49.1721,48.9793,49.1195,60600.0
2008-11-03 12:30:00,56.02,56.07,55.71,55.77,32100.0,49.0932,49.137,48.8216,48.8741,32100.0
2008-11-03 13:00:00,55.77,55.97,55.67,55.73,127400.0,48.8741,49.0494,48.7865,48.8391,127400.0
2008-11-03 13:30:00,55.73,55.74,55.34,55.41,73600.0,48.8391,48.8478,48.4973,48.5587,73600.0
2008-11-03 14:00:00,55.44,55.45,55.05,55.27,144900.0,48.5849,48.5937,48.2432,48.436,144900.0
2008-11-03 14:30:00,55.28,55.47,55.22,55.27,181100.0,48.4447,48.6112,48.3921,48.436,181100.0
2008-11-03 15:00:00,55.23,55.29,54.97,55.22,137100.0,48.4009,48.4535,48.1731,48.3921,137100.0
2008-11-03 15:30:00,55.26,55.69,55.17,55.49,205600.0,48.4272,48.804,48.3483,48.6288,205600.0
2008-11-04 09:30:00,56.7,56.7,55.65,55.71,171100.0,49.6891,49.6891,48.769,48.8216,171100.0
2008-11-04 10:00:00,55.69,56.15,55.61,56.15,294500.0,48.804,49.2072,48.7339,49.2072,294500.0
2008-11-04 10:30:00,56.14,56.97,56.14,56.85,245700.0,49.1984,49.9258,49.1984,49.8206,245700.0
2008-11-04 11:00:00,56.85,57.06,56.71,56.71,123000.0,49.8206,50.0046,49.6979,49.6979,123000.0
2008-11-04 11:30:00,56.71,56.93,56.55,56.81,122600.0,49.6979,49.8907,49.5577,49.7855,122600.0
2008-11-04 12:00:00,56.84,56.87,56.49,56.49,61600.0,49.8118,49.8381,49.5051,49.5051,61600.0
2008-11-04 12:30:00,56.48,56.54,56.38,56.5,65300.0,49.4963,49.5489,49.4087,49.5139,65300.0
2008-11-04 13:00:00,56.5,56.58,56.2,56.2,71400.0,49.5139,49.584,49.251,49.251,71400.0
2008-11-04 13:30:00,56.22,56.44,56.06,56.13,123300.0,49.2685,49.4613,49.1283,49.1896,123300.0
2008-11-04 14:00:00,56.12,56.14,55.68,55.94,154400.0,49.1809,49.1984,48.7953,49.0231,154400.0
2008-11-04 14:30:00,55.96,56.06,55.28,55.42,194100.0,49.0406,49.1283,48.4447,48.5674,194100.0
2008-11-04 15:00:00,55.43,55.84,55.18,55.7,309500.0,48.5762,48.9355,48.3571,48.8128,309500.0
2008-11-04 15:30:00,55.72,56.58,55.7,56.24,556600.0,48.8303,49.584,48.8128,49.286,556600.0
2008-11-04 16:00:00,56.37,56.37,56.37,56.37,1100.0,49.3999,49.3999,49.3999,49.3999,1100.0
2008-11-05 09:30:00,56.02,56.02,55.2,55.46,542400.0,49.0932,49.0932,48.3746,48.6025,542400.0
2008-11-05 10:00:00,55.43,56.12,55.34,56.01,162100.0,48.5762,49.1809,48.4973,49.0845,162100.0
2008-11-05 10:30:00,56.12,56.25,55.79,55.79,107300.0,49.1809,49.2948,48.8917,48.8917,107300.0
2008-11-05 11:00:00,55.8,55.92,55.45,55.49,50100.0,48.9004,49.0056,48.5937,48.6288,50100.0
2008-11-05 11:30:00,55.44,55.58,55.22,55.4,220200.0,48.5849,48.7076,48.3921,48.5499,220200.0
2008-11-05 12:00:00,55.4,55.5,54.75,54.79,124100.0,48.5499,48.6375,47.9803,48.0153,124100.0
2008-11-05 12:30:00,54.82,54.92,54.57,54.82,69800.0,48.0416,48.1292,47.8225,48.0416,69800.0
2008-11-05 13:00:00,54.85,54.98,54.7,54.86,89300.0,48.0679,48.1818,47.9364,48.0767,89300.0
2008-11-05 13:30:00,54.83,54.92,54.63,54.75,147400.0,48.0504,48.1292,47.8751,47.9803,147400.0
2008-11-05 14:00:00,54.73,54.88,54.36,54.57,138500.0,47.9627,48.0942,47.6385,47.8225,138500.0
2008-11-05 14:30:00,54.54,54.87,54.48,54.66,208700.0,47.7962,48.0854,47.7436,47.9014,208700.0
2008-11-05 15:00:00,54.65,54.83,54.04,54.19,230000.0,47.8926,48.0504,47.358,47.4895,230000.0
2008-11-05 15:30:00,54.18,54.5,53.32,53.67,835200.0,47.4807,47.7612,46.7271,47.0338,835200.0
2008-11-05 16:00:00,53.67,53.67,53.67,53.67,0.0,47.0338,47.0338,47.0338,47.0338,0.0
2008-11-06 09:30:00,53.15,53.55,52.65,52.8,254800.0,46.5781,46.9286,46.1399,46.2714,254800.0
2008-11-06 10:00:00,52.75,52.9,52.29,52.58,176100.0,46.2276,46.359,45.8244,46.0786,176100.0
2008-11-06 10:30:00,52.59,52.59,52.0,52.34,144300.0,46.0873,46.0873,45.5703,45.8683,144300.0
2008-11-06 11:00:00,52.34,52.45,52.06,52.16,219200.0,45.8683,45.9646,45.6229,45.7105,219200.0
2008-11-06 11:30:00,52.18,52.5,52.03,52.17,59800.0,45.728,46.0085,45.5966,45.7193,59800.0
2008-11-06 12:00:00,52.15,52.36,51.67,51.74,63600.0,45.7017,45.8858,45.2811,45.3424,63600.0
2008-11-06 12:30:00,51.65,51.85,51.44,51.77,67900.0,45.2636,45.4388,45.0795,45.3687,67900.0
2008-11-06 13:00:00,51.79,51.83,51.4,51.74,66700.0,45.3863,45.4213,45.0445,45.3424,66700.0
2008-11-06 13:30:00,51.66,51.8,51.37,51.78,72900.0,45.2723,45.395,45.0182,45.3775,72900.0
2008-11-06 14:00:00,51.77,52.19,51.73,51.9,182000.0,45.3687,45.7368,45.3337,45.4827,182000.0
2008-11-06 14:30:00,51.87,52.7,51.87,52.4,104400.0,45.4564,46.1837,45.4564,45.9208,104400.0
2008-11-06 15:00:00,52.42,52.56,51.59,51.67,242900.0,45.9384,46.061,45.211,45.2811,242900.0
2008-11-06 15:30:00,51.75,51.97,51.41,51.44,467600.0,45.3512,45.544,45.0532,45.0795,467600.0
2008-11-07 09:30:00,51.95,52.35,51.43,51.76,179000.0,45.5265,45.877,45.0708,45.36,179000.0
2008-11-07 10:00:00,51.87,52.66,51.84,52.4,201000.0,45.4564,46.1487,45.4301,45.9208,201000.0
2008-11-07 10:30:00,52.36,52.97,52.31,52.41,73200.0,45.8858,46.4204,45.842,45.9296,73200.0
2008-11-07 11:00:00,52.4,52.4,51.65,51.77,195700.0,45.9208,45.9208,45.2636,45.3687,195700.0
2008-11-07 11:30:00,51.74,52.23,51.67,52.19,83300.0,45.3424,45.7719,45.2811,45.7368,83300.0
2008-11-07 12:00:00,52.18,52.35,51.93,52.1,36100.0,45.728,45.877,45.5089,45.6579,36100.0
2008-11-07 12:30:00,52.04,52.22,51.84,52.08,72900.0,45.6053,45.7631,45.4301,45.6404,72900.0
2008-11-07 13:00:00,52.11,52.19,51.9,52.18,72900.0,45.6667,45.7368,45.4827,45.728,72900.0
2008-11-07 13:30:00,52.2,52.28,52.0,52.27,50900.0,45.7456,45.8157,45.5703,45.8069,50900.0
2008-11-07 14:00:00,52.3,52.32,52.1,52.18,133700.0,45.8332,45.8507,45.6579,45.728,133700.0
2008-11-07 14:30:00,52.2,52.56,51.63,51.65,94000.0,45.7456,46.061,45.246,45.2636,94000.0
2008-11-07 15:00:00,51.65,52.01,51.17,51.39,93900.0,45.2636,45.5791,44.8429,45.0357,93900.0
2008-11-07 15:30:00,51.42,52.63,51.28,52.63,605400.0,45.062,46.1224,44.9393,46.1224,605400.0
2008-11-10 09:30:00,53.56,53.79,52.93,53.1,161500.0,46.9374,47.139,46.3853,46.5343,161500.0
2008-11-10 10:00:00,53.15,53.25,52.74,52.86,116000.0,46.5781,46.6657,46.2188,46.324,116000.0
2008-11-10 10:30:00,52.92,52.98,52.52,52.52,96100.0,46.3765,46.4291,46.026,46.026,96100.0
2008-11-10 11:00:00,52.53,52.54,52.11,52.43,50300.0,46.0348,46.0435,45.6667,45.9471,50300.0
2008-11-10 11:30:00,52.54,52.59,52.01,52.17,129000.0,46.0435,46.0873,45.5791,45.7193,129000.0
2008-11-10 12:00:00,52.15,52.25,51.77,51.77,76900.0,45.7017,45.7894,45.3687,45.3687,76900.0
2008-11-10 12:30:00,51.8,51.85,51.33,51.43,56600.0,45.395,45.4388,44.9831,45.0708,56600.0
2008-11-10 13:00:00,51.38,51.8,51.22,51.8,52500.0,45.027,45.395,44.8867,45.395,52500.0
2008-11-10 13:30:00,51.83,52.01,51.57,51.99,79200.0,45.4213,45.5791,45.1935,45.5615,79200.0
2008-11-10 14:00:00,51.91,52.17,51.63,51.71,89300.0,45.4914,45.7193,45.246,45.3161,89300.0
2008-11-10 14:30:00,51.69,51.78,51.36,51.49,87100.0,45.2986,45.3775,45.0094,45.1234,87100.0
2008-11-10 15:00:00,51.44,51.71,51.08,51.22,141900.0,45.0795,45.3161,44.764,44.8867,141900.0
2008-11-10 15:30:00,51.22,51.64,50.98,51.44,231600.0,44.8867,45.2548,44.6764,45.0795,231600.0
2008-11-11 09:30:00,51.02,51.39,50.06,50.1,191300.0,44.7115,45.0357,43.8702,43.9052,191300.0
2008-11-11 10:00:00,50.07,50.63,49.99,50.42,165000.0,43.8789,44.3697,43.8088,44.1857,165000.0
2008-11-11 10:30:00,50.38,50.56,50.22,50.25,68200.0,44.1506,44.3083,44.0104,44.0367,68200.0
2008-11-11 11:00:00,50.23,50.48,50.01,50.38,63800.0,44.0191,44.2382,43.8264,44.1506,63800.0
2008-11-11 11:30:00,50.4,50.49,50.21,50.45,20900.0,44.1681,44.247,44.0016,44.2119,20900.0
2008-11-11 12:00:00,50.34,50.41,49.92,50.04,47300.0,44.1155,44.1769,43.7475,43.8526,47300.0
2008-11-11 12:30:00,50.05,50.27,50.02,50.27,58100.0,43.8614,44.0542,43.8351,44.0542,58100.0
2008-11-11 13:00:00,50.24,50.45,50.18,50.28,57000.0,44.0279,44.2119,43.9753,44.063,57000.0
2008-11-11 13:30:00,50.33,50.97,50.2,50.97,107000.0,44.1068,44.6676,43.9929,44.6676,107000.0
2008-11-11 14:00:00,50.95,51.5,50.5,51.5,203100.0,44.6501,45.1321,44.2558,45.1321,203100.0
2008-11-11 14:30:00,51.5,51.72,50.74,50.74,122500.0,45.1321,45.3249,44.4661,44.4661,122500.0
2008-11-11 15:00:00,50.62,51.15,50.61,50.82,142100.0,44.3609,44.8254,44.3522,44.5362,142100.0
2008-11-11 15:30:00,50.77,50.78,50.25,50.42,553100.0,44.4924,44.5011,44.0367,44.1857,553100.0
2008-11-11 16:00:00,50.41,50.41,50.23,50.23,1900.0,44.1769,44.1769,44.0191,44.0191,1900.0
2008-11-12 09:30:00,49.48,49.59,48.83,49.36,296700.0,43.3619,43.4583,42.7923,43.2567,296700.0
2008-11-12 10:00:00,49.4,49.5,48.87,48.95,131200.0,43.2918,43.3794,42.8273,42.8974,131200.0
2008-11-12 10:30:00,48.8,48.9,48.47,48.75,115700.0,42.766,42.8536,42.4768,42.7221,115700.0
2008-11-12 11:00:00,48.73,49.18,48.52,48.96,351900.0,42.7046,43.099,42.5206,42.9062,351900.0
2008-11-12 11:30:00,49.0,49.05,48.35,48.58,102900.0,42.9412,42.9851,42.3716,42.5732,102900.0
2008-11-12 12:00:00,48.59,48.64,47.98,48.37,394800.0,42.5819,42.6257,42.0474,42.3891,394800.0
2008-11-12 12:30:00,48.37,48.5,48.19,48.43,119300.0,42.3891,42.5031,42.2314,42.4417,119300.0
2008-11-12 13:00:00,48.44,48.49,48.11,48.3,70600.0,42.4505,42.4943,42.1613,42.3278,70600.0
2008-11-12 13:30:00,48.3,48.42,47.97,48.03,81200.0,42.3278,42.433,42.0386,42.0912,81200.0
2008-11-12 14:00:00,48.06,48.06,47.66,47.87,145000.0,42.1175,42.1175,41.7669,41.951,145000.0
2008-11-12 14:30:00,47.85,48.02,47.45,47.47,240900.0,41.9334,42.0824,41.5829,41.6004,240900.0
2008-11-12 15:00:00,47.44,47.61,47.27,47.35,340500.0,41.5741,41.7231,41.4251,41.4953,340500.0
2008-11-12 15:30:00,47.35,47.82,47.1,47.21,691300.0,41.4953,41.9071,41.2762,41.3726,691300.0
2008-11-12 16:00:00,47.21,47.21,47.21,47.21,0.0,41.3726,41.3726,41.3726,41.3726,0.0
2008-11-13 09:30:00,47.29,47.91,46.19,46.33,200400.0,41.4427,41.986,40.4787,40.6014,200400.0
2008-11-13 10:00:00,46.3,47.6,46.28,47.53,268800.0,40.5751,41.7143,40.5576,41.653,268800.0
2008-11-13 10:30:00,47.53,47.59,46.94,47.17,225800.0,41.653,41.7056,41.136,41.3375,225800.0
2008-11-13 11:00:00,47.13,47.27,46.57,46.95,228900.0,41.3025,41.4251,40.8117,41.1447,228900.0
2008-11-13 11:30:00,46.97,47.17,46.77,46.86,186600.0,41.1622,41.3375,40.987,41.0658,186600.0
2008-11-13 12:00:00,46.91,47.04,46.12,46.18,153800.0,41.1097,41.2236,40.4173,40.4699,153800.0
2008-11-13 12:30:00,46.16,46.21,44.86,44.9,255000.0,40.4524,40.4962,39.3131,39.3482,255000.0
2008-11-13 13:00:00,44.9,46.22,44.82,46.22,257600.0,39.3482,40.505,39.2781,40.505,257600.0
2008-11-13 13:30:00,46.28,47.5,46.02,46.63,382900.0,40.5576,41.6267,40.3297,40.8643,382900.0
2008-11-13 14:00:00,46.67,48.36,46.58,48.29,511500.0,40.8993,42.3804,40.8205,42.319,511500.0
2008-11-13 14:30:00,48.23,49.22,47.68,48.59,599100.0,42.2664,43.134,41.7845,42.5819,599100.0
2008-11-13 15:00:00,48.6,49.25,47.62,49.14,602000.0,42.5907,43.1603,41.7319,43.0639,602000.0
2008-11-13 15:30:00,49.21,51.02,48.98,50.85,561600.0,43.1253,44.7115,42.9237,44.5625,561600.0
2008-11-14 09:30:00,49.76,50.4,49.36,50.09,232300.0,43.6073,44.1681,43.2567,43.8965,232300.0
2008-11-14 10:00:00,50.08,50.26,48.94,49.25,150000.0,43.8877,44.0454,42.8887,43.1603,150000.0
2008-11-14 10:30:00,49.23,49.24,48.53,48.78,130100.0,43.1428,43.1516,42.5294,42.7484,130100.0
2008-11-14 11:00:00,48.78,48.98,48.42,48.66,79100.0,42.7484,42.9237,42.433,42.6433,79100.0
2008-11-14 11:30:00,48.54,48.6,48.23,48.25,84100.0,42.5381,42.5907,42.2664,42.284,84100.0
2008-11-14 12:00:00,48.24,48.33,47.87,48.31,165600.0,42.2752,42.3541,41.951,42.3366,165600.0
2008-11-14 12:30:00,48.3,48.57,48.12,48.39,123500.0,42.3278,42.5644,42.17,42.4067,123500.0
2008-11-14 13:00:00,48.39,48.61,47.82,48.61,59500.0,42.4067,42.5995,41.9071,42.5995,59500.0
2008-11-14 13:30:00,48.61,48.7,48.08,48.42,83800.0,42.5995,42.6783,42.135,42.433,83800.0
2008-11-14 14:00:00,48.33,49.32,48.19,48.96,166400.0,42.3541,43.2217,42.2314,42.9062,166400.0
2008-11-14 14:30:00,48.9,49.82,48.62,49.82,182300.0,42.8536,43.6598,42.6082,43.6598,182300.0
2008-11-14 15:00:00,49.79,49.92,48.64,48.87,338900.0,43.6336,43.7475,42.6257,42.8273,338900.0
2008-11-14 15:30:00,48.85,48.94,47.14,47.18,362100.0,42.8098,42.8887,41.3112,41.3463,362100.0
2008-11-17 09:30:00,46.86,47.57,46.81,47.46,163300.0,41.0658,41.6881,41.022,41.5917,163300.0
2008-11-17 10:00:00,47.33,47.37,46.55,46.71,317100.0,41.4777,41.5128,40.7942,40.9344,317100.0
2008-11-17 10:30:00,46.67,47.08,46.57,46.67,220500.0,40.8993,41.2586,40.8117,40.8993,220500.0
2008-11-17 11:00:00,46.68,47.27,46.66,46.95,198300.0,40.9081,41.4251,40.8906,41.1447,198300.0
2008-11-17 11:30:00,46.96,47.7,46.81,47.66,95600.0,41.1535,41.802,41.022,41.7669,95600.0
2008-11-17 12:00:00,47.68,47.96,47.5,47.8,187800.0,41.7845,42.0298,41.6267,41.8896,187800.0
2008-11-17 12:30:00,47.88,48.14,47.45,47.66,188200.0,41.9597,42.1876,41.5829,41.7669,188200.0
2008-11-17 13:00:00,47.64,47.75,47.31,47.74,139800.0,41.7494,41.8458,41.4602,41.837,139800.0
2008-11-17 13:30:00,47.76,47.82,47.28,47.58,88900.0,41.8546,41.9071,41.4339,41.6968,88900.0
2008-11-17 14:00:00,47.58,47.81,47.11,47.21,219100.0,41.6968,41.8984,41.2849,41.3726,219100.0
2008-11-17 14:30:00,47.21,47.75,47.02,47.25,286300.0,41.3726,41.8458,41.2061,41.4076,286300.0
2008-11-17 15:00:00,47.27,47.65,47.06,47.46,287400.0,41.4251,41.7582,41.2411,41.5917,287400.0
2008-11-17 15:30:00,47.45,47.61,46.71,46.82,227600.0,41.5829,41.7231,40.9344,41.0308,227600.0
2008-11-18 09:30:00,46.79,47.38,46.59,46.84,178900.0,41.0045,41.5215,40.8292,41.0483,178900.0
2008-11-18 10:00:00,46.83,47.04,46.34,47.04,278000.0,41.0396,41.2236,40.6101,41.2236,278000.0
2008-11-18 10:30:00,47.04,47.04,46.5,46.71,298400.0,41.2236,41.2236,40.7504,40.9344,298400.0
2008-11-18 11:00:00,46.73,46.8,46.44,46.8,181700.0,40.9519,41.0133,40.6978,41.0133,181700.0
2008-11-18 11:30:00,46.8,47.45,46.8,47.3,405600.0,41.0133,41.5829,41.0133,41.4514,405600.0
2008-11-18 12:00:00,47.3,47.3,46.47,46.53,146500.0,41.4514,41.4514,40.7241,40.7766,146500.0
2008-11-18 12:30:00,46.48,46.54,46.04,46.25,290400.0,40.7328,40.7854,40.3472,40.5313,290400.0
2008-11-18 13:00:00,46.2,46.2,45.7,45.91,235100.0,40.4875,40.4875,40.0493,40.2333,235100.0
2008-11-18 13:30:00,45.9,45.95,45.05,45.4,149000.0,40.2245,40.2684,39.4796,39.7864,149000.0
2008-11-18 14:00:00,45.39,45.52,45.07,45.37,193800.0,39.7776,39.8915,39.4972,39.7601,193800.0
2008-11-18 14:30:00,45.3,45.34,44.56,44.72,226600.0,39.6987,39.7338,39.0502,39.1905,226600.0
2008-11-18 15:00:00,44.67,45.8,44.66,45.39,276400.0,39.1466,40.1369,39.1379,39.7776,276400.0
2008-11-18 15:30:00,45.34,46.22,44.96,46.15,405300.0,39.7338,40.505,39.4008,40.4436,405300.0
2008-11-18 16:00:00,46.19,47.0,46.16,47.0,19900.0,40.4787,41.1885,40.4524,41.1885,19900.0
2008-11-19 09:30:00,45.98,46.38,45.63,45.9,137900.0,40.2947,40.6452,39.9879,40.2245,137900.0
2008-11-19 10:00:00,45.85,46.38,45.72,45.95,114400.0,40.1807,40.6452,40.0668,40.2684,114400.0
2008-11-19 10:30:00,45.95,45.95,44.79,44.86,158400.0,40.2684,40.2684,39.2518,39.3131,158400.0
2008-11-19 11:00:00,44.83,45.07,44.44,44.45,314800.0,39.2868,39.4972,38.9451,38.9538,314800.0
2008-11-19 11:30:00,44.48,44.6,44.08,44.34,231300.0,38.9801,39.0853,38.6296,38.8574,231300.0
2008-11-19 12:00:00,44.32,44.41,43.92,44.02,128500.0,38.8399,38.9188,38.4894,38.577,128500.0
2008-11-19 12:30:00,44.05,44.18,43.84,44.04,760500.0,38.6033,38.7172,38.4193,38.5945,760500.0
2008-11-19 13:00:00,44.06,44.31,43.77,43.82,57600.0,38.6121,38.8311,38.3579,38.4017,57600.0
2008-11-19 13:30:00,43.76,44.36,43.65,44.15,94400.0,38.3492,38.875,38.2528,38.6909,94400.0
2008-11-19 14:00:00,44.06,44.15,43.53,43.7,315400.0,38.6121,38.6909,38.1476,38.2966,315400.0
2008-11-19 14:30:00,43.65,44.46,43.53,44.13,212200.0,38.2528,38.9626,38.1476,38.6734,212200.0
2008-11-19 15:00:00,44.09,44.34,43.53,43.69,271400.0,38.6383,38.8574,38.1476,38.2878,271400.0
2008-11-19 15:30:00,43.63,43.92,42.58,42.58,640600.0,38.2352,38.4894,37.3151,37.3151,640600.0
2008-11-19 16:00:00,42.75,42.92,42.75,42.92,4200.0,37.464,37.613,37.464,37.613,4200.0
2008-11-20 09:30:00,42.33,42.46,41.29,41.42,461800.0,37.096,37.2099,36.1846,36.2985,461800.0
2008-11-20 10:00:00,41.41,41.61,40.82,41.45,524300.0,36.2897,36.465,35.7727,36.3248,524300.0
2008-11-20 10:30:00,41.45,42.44,41.39,42.09,466400.0,36.3248,37.1924,36.2722,36.8856,466400.0
2008-11-20 11:00:00,42.17,42.75,41.91,42.27,497100.0,36.9558,37.464,36.7279,37.0434,497100.0
2008-11-20 11:30:00,42.26,42.38,41.96,42.07,259100.0,37.0346,37.1398,36.7717,36.8681,259100.0
2008-11-20 12:00:00,41.99,42.6,41.55,42.59,445300.0,36.798,37.3326,36.4124,37.3238,445300.0
2008-11-20 12:30:00,42.57,43.06,42.25,42.25,462500.0,37.3063,37.7357,37.0259,37.0259,462500.0
2008-11-20 13:00:00,42.24,42.67,41.83,42.05,644200.0,37.0171,37.3939,36.6578,36.8506,644200.0
2008-11-20 13:30:00,42.05,42.42,41.73,42.28,449500.0,36.8506,37.1748,36.5702,37.0522,449500.0
2008-11-20 14:00:00,42.28,42.4,41.53,41.56,431000.0,37.0522,37.1573,36.3949,36.4212,431000.0
2008-11-20 14:30:00,41.57,41.71,41.0,41.2,435500.0,36.4299,36.5526,35.9304,36.1057,435500.0
2008-11-20 15:00:00,41.15,41.57,40.64,40.8,577500.0,36.0619,36.4299,35.6149,35.7552,577500.0
2008-11-20 15:30:00,40.8,41.04,39.71,39.74,1402100.0,35.7552,35.9655,34.7999,34.8262,1402100.0
2008-11-21 09:30:00,40.54,40.74,39.34,39.46,527200.0,35.5273,35.7026,34.4757,34.5808,527200.0
2008-11-21 10:00:00,39.46,39.75,39.04,39.05,297600.0,34.5808,34.835,34.2128,34.2215,297600.0
2008-11-21 10:30:00,39.06,39.51,38.61,38.74,348400.0,34.2303,34.6247,33.8359,33.9499,348400.0
2008-11-21 11:00:00,38.78,39.42,38.41,39.23,177200.0,33.9849,34.5458,33.6607,34.3793,177200.0
2008-11-21 11:30:00,39.22,39.73,39.22,39.38,219200.0,34.3705,34.8175,34.3705,34.5107,219200.0
2008-11-21 12:00:00,39.37,39.7,39.12,39.4,209500.0,34.502,34.7912,34.2829,34.5283,209500.0
2008-11-21 12:30:00,39.36,39.89,39.3,39.65,190100.0,34.4932,34.9577,34.4406,34.7473,190100.0
2008-11-21 13:00:00,39.66,39.73,39.22,39.41,153700.0,34.7561,34.8175,34.3705,34.537,153700.0
2008-11-21 13:30:00,39.38,39.51,38.79,38.81,234500.0,34.5107,34.6247,33.9937,34.0112,234500.0
2008-11-21 14:00:00,38.81,39.48,38.78,39.27,300300.0,34.0112,34.5984,33.9849,34.4143,300300.0
2008-11-21 14:30:00,39.23,39.56,38.92,39.15,360200.0,34.3793,34.6685,34.1076,34.3092,360200.0
2008-11-21 15:00:00,39.14,40.71,39.14,40.58,650000.0,34.3004,35.6763,34.3004,35.5624,650000.0
2008-11-21 15:30:00,40.55,42.05,40.39,41.92,603600.0,35.5361,36.8506,35.3958,36.7367,603600.0
2008-11-24 09:30:00,42.71,42.82,42.14,42.78,273900.0,37.429,37.5254,36.9295,37.4903,273900.0
2008-11-24 10:00:00,42.79,44.01,42.79,44.0,425500.0,37.4991,38.5682,37.4991,38.5595,425500.0
2008-11-24 10:30:00,44.05,44.38,43.73,44.01,271700.0,38.6033,38.8925,38.3229,38.5682,271700.0
2008-11-24 11:00:00,44.1,44.15,43.64,43.88,196100.0,38.6471,38.6909,38.244,38.4543,196100.0
2008-11-24 11:30:00,43.89,44.15,43.8,44.08,219300.0,38.4631,38.6909,38.3842,38.6296,219300.0
2008-11-24 12:00:00,44.09,44.21,43.45,43.51,303200.0,38.6383,38.7435,38.0775,38.1301,303200.0
2008-11-24 12:30:00,43.49,44.02,43.49,43.95,194300.0,38.1125,38.577,38.1125,38.5157,194300.0
2008-11-24 13:00:00,44.0,44.07,43.69,44.03,152800.0,38.5595,38.6208,38.2878,38.5858,152800.0
2008-11-24 13:30:00,43.99,44.25,43.81,44.23,151500.0,38.5507,38.7786,38.393,38.761,151500.0
2008-11-24 14:00:00,44.23,44.4,43.83,44.32,193900.0,38.761,38.91,38.4105,38.8399,193900.0
2008-11-24 14:30:00,44.31,44.53,43.91,44.33,167300.0,38.8311,39.0239,38.4806,38.8487,167300.0
2008-11-24 15:00:00,44.34,45.0,44.15,45.0,317700.0,38.8574,39.4358,38.6909,39.4358,317700.0
2008-11-24 15:30:00,45.02,45.21,44.12,44.77,966600.0,39.4534,39.6199,38.6646,39.2343,966600.0
2008-11-25 09:30:00,45.49,45.54,44.66,44.82,205000.0,39.8652,39.9091,39.1379,39.2781,205000.0
2008-11-25 10:00:00,44.84,45.36,44.78,45.06,289400.0,39.2956,39.7513,39.243,39.4884,289400.0
2008-11-25 10:30:00,45.05,45.07,44.2,44.45,255100.0,39.4796,39.4972,38.7347,38.9538,255100.0
2008-11-25 11:00:00,44.46,44.64,43.98,44.59,331000.0,38.9626,39.1203,38.5419,39.0765,331000.0
2008-11-25 11:30:00,44.58,45.0,44.54,44.76,132700.0,39.0678,39.4358,39.0327,39.2255,132700.0
2008-11-25 12:00:00,44.79,44.85,44.4,44.54,87200.0,39.2518,39.3044,38.91,39.0327,87200.0
2008-11-25 12:30:00,44.55,44.67,44.06,44.29,174100.0,39.0415,39.1466,38.6121,38.8136,174100.0
2008-11-25 13:00:00,44.32,44.67,44.2,44.52,110400.0,38.8399,39.1466,38.7347,39.0152,110400.0
2008-11-25 13:30:00,44.52,44.81,44.48,44.48,136300.0,39.0152,39.2693,38.9801,38.9801,136300.0
2008-11-25 14:00:00,44.5,44.59,43.9,44.08,241900.0,38.9977,39.0765,38.4718,38.6296,241900.0
2008-11-25 14:30:00,44.08,44.85,43.99,44.77,183600.0,38.6296,39.3044,38.5507,39.2343,183600.0
2008-11-25 15:00:00,44.77,45.04,44.43,44.75,239600.0,39.2343,39.4709,38.9363,39.2167,239600.0
2008-11-25 15:30:00,44.79,45.43,44.52,45.41,688700.0,39.2518,39.8127,39.0152,39.7951,688700.0
2008-11-25 16:00:00,45.01,45.26,44.98,45.16,80900.0,39.4446,39.6637,39.4183,39.576,80900.0
2008-11-26 09:30:00,44.32,45.49,44.2,45.25,192000.0,38.8399,39.8652,38.7347,39.6549,192000.0
2008-11-26 10:00:00,45.27,46.19,45.24,46.06,190200.0,39.6724,40.4787,39.6462,40.3648,190200.0
2008-11-26 10:30:00,46.08,46.35,45.88,46.27,182000.0,40.3823,40.6189,40.207,40.5488,182000.0
2008-11-26 11:00:00,46.24,46.73,45.97,46.58,258500.0,40.5225,40.9519,40.2859,40.8205,258500.0
2008-11-26 11:30:00,46.58,47.2,46.58,47.09,159400.0,40.8205,41.3638,40.8205,41.2674,159400.0
2008-11-26 12:00:00,47.11,47.26,46.91,46.96,138300.0,41.2849,41.4164,41.1097,41.1535,138300.0
2008-11-26 12:30:00,46.95,47.15,46.79,47.13,114900.0,41.1447,41.32,41.0045,41.3025,114900.0
2008-11-26 13:00:00,47.15,47.37,46.93,47.24,148600.0,41.32,41.5128,41.1272,41.3989,148600.0
2008-11-26 13:30:00,47.23,47.23,46.59,46.7,137400.0,41.3901,41.3901,40.8292,40.9256,137400.0
2008-11-26 14:00:00,46.68,47.19,46.53,47.19,180200.0,40.9081,41.355,40.7766,41.355,180200.0
2008-11-26 14:30:00,47.21,47.85,47.2,47.81,263800.0,41.3726,41.9334,41.3638,41.8984,263800.0
2008-11-26 15:00:00,47.82,48.13,47.72,48.03,267400.0,41.9071,42.1788,41.8195,42.0912,267400.0
2008-11-26 15:30:00,48.04,48.35,47.7,48.11,533800.0,42.0999,42.3716,41.802,42.1613,533800.0
2008-11-26 16:00:00,48.13,48.25,47.93,47.93,46100.0,42.1788,42.284,42.0035,42.0035,46100.0
2008-11-28 09:30:00,47.58,48.07,47.48,47.54,92700.0,41.6968,42.1262,41.6092,41.6618,92700.0
2008-11-28 10:00:00,47.55,47.81,47.47,47.64,200400.0,41.6705,41.8984,41.6004,41.7494,200400.0
2008-11-28 10:30:00,47.63,47.91,47.59,47.9,199500.0,41.7406,41.986,41.7056,41.9772,199500.0
2008-11-28 11:00:00,47.89,48.01,47.67,48.01,151100.0,41.9685,42.0736,41.7757,42.0736,151100.0
2008-11-28 11:30:00,48.02,48.13,47.73,48.0,100700.0,42.0824,42.1788,41.8283,42.0649,100700.0
2008-11-28 12:00:00,48.02,48.08,47.83,47.83,166600.0,42.0824,42.135,41.9159,41.9159,166600.0
2008-11-28 12:30:00,47.82,48.72,47.78,48.72,163800.0,41.9071,42.6959,41.8721,42.6959,163800.0
2008-11-28 13:00:00,48.93,48.93,48.77,48.83,26200.0,42.8799,42.8799,42.7397,42.7923,26200.0
2008-11-28 13:30:00,48.83,48.83,48.83,48.83,0.0,42.7923,42.7923,42.7923,42.7923,0.0
2008-11-28 14:00:00,48.83,48.83,48.83,48.83,0.0,42.7923,42.7923,42.7923,42.7923,0.0
2008-11-28 14:30:00,48.83,48.83,48.83,48.83,0.0,42.7923,42.7923,42.7923,42.7923,0.0
2008-11-28 15:00:00,48.83,48.83,48.83,48.83,0.0,42.7923,42.7923,42.7923,42.7923,0.0
2008-11-28 15:30:00,48.83,48.83,48.83,48.83,0.0,42.7923,42.7923,42.7923,42.7923,0.0
2008-12-01 09:30:00,47.33,47.43,46.12,46.13,437700.0,41.4777,41.5654,40.4173,40.4261,437700.0
2008-12-01 10:00:00,46.13,46.6,46.07,46.3,199500.0,40.4261,40.838,40.3735,40.5751,199500.0
2008-12-01 10:30:00,46.25,46.39,46.09,46.09,188300.0,40.5313,40.654,40.3911,40.3911,188300.0
2008-12-01 11:00:00,46.02,46.02,45.55,45.56,171200.0,40.3297,40.3297,39.9178,39.9266,171200.0
2008-12-01 11:30:00,45.54,45.97,45.52,45.74,105900.0,39.9091,40.2859,39.8915,40.0843,105900.0
2008-12-01 12:00:00,45.69,45.76,45.46,45.48,89800.0,40.0405,40.1019,39.839,39.8565,89800.0
2008-12-01 12:30:00,45.46,45.59,45.21,45.31,118700.0,39.839,39.9529,39.6199,39.7075,118700.0
2008-12-01 13:00:00,45.31,45.69,45.31,45.53,74400.0,39.7075,40.0405,39.7075,39.9003,74400.0
2008-12-01 13:30:00,45.52,45.66,45.12,45.45,166100.0,39.8915,40.0142,39.541,39.8302,166100.0
2008-12-01 14:00:00,45.48,45.5,44.92,45.16,188500.0,39.8565,39.874,39.3657,39.576,188500.0
2008-12-01 14:30:00,45.12,45.51,45.03,45.15,201500.0,39.541,39.8828,39.4621,39.5673,201500.0
2008-12-01 15:00:00,45.1,45.18,44.49,44.62,203800.0,39.5235,39.5936,38.9889,39.1028,203800.0
2008-12-01 15:30:00,44.62,44.81,43.26,43.52,577700.0,39.1028,39.2693,37.911,38.1388,577700.0
2008-12-02 09:30:00,44.41,44.45,43.45,43.91,248900.0,38.9188,38.9538,38.0775,38.4806,248900.0
2008-12-02 10:00:00,43.96,44.57,43.84,44.36,245500.0,38.5244,39.059,38.4193,38.875,245500.0
2008-12-02 10:30:00,44.44,44.78,44.4,44.64,187700.0,38.9451,39.243,38.91,39.1203,187700.0
2008-12-02 11:00:00,44.64,44.9,44.29,44.81,172800.0,39.1203,39.3482,38.8136,39.2693,172800.0
2008-12-02 11:30:00,44.82,45.11,44.65,45.0,197300.0,39.2781,39.5322,39.1291,39.4358,197300.0
2008-12-02 12:00:00,44.99,45.43,44.86,45.38,141100.0,39.4271,39.8127,39.3131,39.7688,141100.0
2008-12-02 12:30:00,45.39,45.45,44.94,45.2,154700.0,39.7776,39.8302,39.3832,39.6111,154700.0
2008-12-02 13:00:00,45.18,45.31,45.0,45.1,150000.0,39.5936,39.7075,39.4358,39.5235,150000.0
2008-12-02 13:30:00,45.11,45.11,44.48,44.5,216100.0,39.5322,39.5322,38.9801,38.9977,216100.0
2008-12-02 14:00:00,44.48,44.56,43.79,43.99,202800.0,38.9801,39.0502,38.3754,38.5507,202800.0
2008-12-02 14:30:00,44.0,44.83,43.93,44.8,225700.0,38.5595,39.2868,38.4981,39.2606,225700.0
2008-12-02 15:00:00,44.81,45.38,44.15,45.06,311700.0,39.2693,39.7688,38.6909,39.4884,311700.0
2008-12-02 15:30:00,45.07,45.78,44.61,45.67,965900.0,39.4972,40.1194,39.0941,40.023,965900.0
2008-12-02 16:00:00,45.75,45.75,45.75,45.75,3200.0,40.0931,40.0931,40.0931,40.0931,3200.0
2008-12-03 09:30:00,44.57,45.4,44.42,44.99,223700.0,39.059,39.7864,38.9275,39.4271,223700.0
2008-12-03 10:00:00,44.93,45.56,44.68,45.56,160300.0,39.3745,39.9266,39.1554,39.9266,160300.0
2008-12-03 10:30:00,45.57,46.85,45.54,46.77,157800.0,39.9353,41.0571,39.9091,40.987,157800.0
2008-12-03 11:00:00,46.79,47.16,46.39,46.48,93900.0,41.0045,41.3287,40.654,40.7328,93900.0
2008-12-03 11:30:00,46.5,46.94,46.38,46.88,120000.0,40.7504,41.136,40.6452,41.0834,120000.0
2008-12-03 12:00:00,46.83,46.83,45.77,46.1,213600.0,41.0396,41.0396,40.1106,40.3998,213600.0
2008-12-03 12:30:00,46.11,46.43,46.01,46.18,240600.0,40.4086,40.689,40.3209,40.4699,240600.0
2008-12-03 13:00:00,46.19,46.3,45.59,45.63,159300.0,40.4787,40.5751,39.9529,39.9879,159300.0
2008-12-03 13:30:00,45.61,45.61,44.86,44.96,224400.0,39.9704,39.9704,39.3131,39.4008,224400.0
2008-12-03 14:00:00,44.97,45.93,44.89,45.78,354800.0,39.4095,40.2508,39.3394,40.1194,354800.0
2008-12-03 14:30:00,45.76,46.69,45.76,46.13,469700.0,40.1019,40.9169,40.1019,40.4261,469700.0
2008-12-03 15:00:00,46.1,46.47,45.71,46.21,508600.0,40.3998,40.7241,40.058,40.4962,508600.0
2008-12-03 15:30:00,46.19,46.99,45.91,46.82,503400.0,40.4787,41.1798,40.2333,41.0308,503400.0
2008-12-03 16:00:00,46.92,46.92,46.92,46.92,300.0,41.1184,41.1184,41.1184,41.1184,300.0
2008-12-04 09:30:00,46.07,47.41,45.9,47.06,277100.0,40.3735,41.5478,40.2245,41.2411,277100.0
2008-12-04 10:00:00,47.06,47.63,46.9,47.1,181300.0,41.2411,41.7406,41.1009,41.2762,181300.0
2008-12-04 10:30:00,47.12,47.63,46.98,47.54,175900.0,41.2937,41.7406,41.171,41.6618,175900.0
2008-12-04 11:00:00,47.55,47.58,46.96,47.3,134900.0,41.6705,41.6968,41.1535,41.4514,134900.0
2008-12-04 11:30:00,47.28,47.31,46.74,47.01,120100.0,41.4339,41.4602,40.9607,41.1973,120100.0
2008-12-04 12:00:00,47.02,47.06,46.43,46.64,234600.0,41.2061,41.2411,40.689,40.873,234600.0
2008-12-04 12:30:00,46.66,46.79,46.45,46.64,144600.0,40.8906,41.0045,40.7065,40.873,144600.0
2008-12-04 13:00:00,46.59,46.59,46.21,46.21,128400.0,40.8292,40.8292,40.4962,40.4962,128400.0
2008-12-04 13:30:00,46.2,46.73,46.14,46.46,181400.0,40.4875,40.9519,40.4349,40.7153,181400.0
2008-12-04 14:00:00,46.44,46.6,46.22,46.39,186700.0,40.6978,40.838,40.505,40.654,186700.0
2008-12-04 14:30:00,46.38,46.77,46.05,46.18,142500.0,40.6452,40.987,40.356,40.4699,142500.0
2008-12-04 15:00:00,46.08,46.13,44.52,44.64,468600.0,40.3823,40.4261,39.0152,39.1203,468600.0
2008-12-04 15:30:00,44.63,45.26,44.3,45.18,748800.0,39.1116,39.6637,38.8224,39.5936,748800.0
2008-12-05 09:30:00,44.42,44.87,43.97,43.97,310500.0,38.9275,39.3219,38.5332,38.5332,310500.0
2008-12-05 10:00:00,43.94,43.99,43.32,43.58,499300.0,38.5069,38.5507,37.9636,38.1914,499300.0
2008-12-05 10:30:00,43.55,44.33,43.43,44.14,173500.0,38.1651,38.8487,38.06,38.6822,173500.0
2008-12-05 11:00:00,44.16,44.32,43.82,43.9,131600.0,38.6997,38.8399,38.4017,38.4718,131600.0
2008-12-05 11:30:00,43.88,44.56,43.82,44.49,110200.0,38.4543,39.0502,38.4017,38.9889,110200.0
2008-12-05 12:00:00,44.49,44.92,44.41,44.85,84700.0,38.9889,39.3657,38.9188,39.3044,84700.0
2008-12-05 12:30:00,44.8,44.83,44.35,44.49,144100.0,39.2606,39.2868,38.8662,38.9889,144100.0
2008-12-05 13:00:00,44.52,45.02,44.51,44.86,167000.0,39.0152,39.4534,39.0064,39.3131,167000.0
2008-12-05 13:30:00,44.86,46.06,44.86,45.64,240900.0,39.3131,40.3648,39.3131,39.9967,240900.0
2008-12-05 14:00:00,45.67,45.89,45.01,45.27,305100.0,40.023,40.2158,39.4446,39.6724,305100.0
2008-12-05 14:30:00,45.26,46.65,45.14,46.55,272200.0,39.6637,40.8818,39.5585,40.7942,272200.0
2008-12-05 15:00:00,46.54,46.73,45.83,46.45,297400.0,40.7854,40.9519,40.1632,40.7065,297400.0
2008-12-05 15:30:00,46.46,47.31,46.43,47.07,504400.0,40.7153,41.4602,40.689,41.2499,504400.0
2008-12-08 09:30:00,48.31,49.12,48.23,48.46,397400.0,42.3366,43.0464,42.2664,42.468,397400.0
2008-12-08 10:00:00,48.44,48.69,48.18,48.55,245200.0,42.4505,42.6696,42.2226,42.5469,245200.0
2008-12-08 10:30:00,48.56,49.21,48.49,49.02,316400.0,42.5556,43.1253,42.4943,42.9588,316400.0
2008-12-08 11:00:00,49.04,49.19,48.84,48.95,132300.0,42.9763,43.1077,42.801,42.8974,132300.0
2008-12-08 11:30:00,48.95,49.38,48.93,49.19,182700.0,42.8974,43.2742,42.8799,43.1077,182700.0
2008-12-08 12:00:00,49.21,49.4,48.97,49.32,138900.0,43.1253,43.2918,42.9149,43.2217,138900.0
2008-12-08 12:30:00,49.32,49.37,48.92,49.07,111400.0,43.2217,43.2655,42.8711,43.0026,111400.0
2008-12-08 13:00:00,49.11,49.3,48.99,49.07,239500.0,43.0376,43.2041,42.9325,43.0026,239500.0
2008-12-08 13:30:00,49.06,49.06,48.58,48.8,384200.0,42.9938,42.9938,42.5732,42.766,384200.0
2008-12-08 14:00:00,48.8,49.36,48.74,49.25,174200.0,42.766,43.2567,42.7134,43.1603,174200.0
2008-12-08 14:30:00,49.27,49.75,49.05,49.75,279100.0,43.1779,43.5985,42.9851,43.5985,279100.0
2008-12-08 15:00:00,49.75,49.96,49.61,49.82,610900.0,43.5985,43.7825,43.4758,43.6598,610900.0
2008-12-08 15:30:00,49.81,49.9,48.83,49.43,809100.0,43.6511,43.73,42.7923,43.3181,809100.0
2008-12-09 09:30:00,48.97,49.46,48.74,49.05,300100.0,42.9149,43.3444,42.7134,42.9851,300100.0
2008-12-09 10:00:00,49.05,50.29,49.05,50.07,357400.0,42.9851,44.0717,42.9851,43.8789,357400.0
2008-12-09 10:30:00,50.08,50.76,50.08,50.65,319100.0,43.8877,44.4836,43.8877,44.3872,319100.0
2008-12-09 11:00:00,50.65,50.84,49.71,49.71,272000.0,44.3872,44.5537,43.5634,43.5634,272000.0
2008-12-09 11:30:00,49.7,50.02,49.66,49.87,344800.0,43.5547,43.8351,43.5196,43.7037,344800.0
2008-12-09 12:00:00,49.87,50.13,49.47,49.68,326200.0,43.7037,43.9315,43.3531,43.5372,326200.0
2008-12-09 12:30:00,49.67,49.96,49.29,49.3,449800.0,43.5284,43.7825,43.1954,43.2041,449800.0
2008-12-09 13:00:00,49.31,49.45,48.77,48.78,233200.0,43.2129,43.3356,42.7397,42.7484,233200.0
2008-12-09 13:30:00,48.77,49.17,48.59,48.84,190700.0,42.7397,43.0902,42.5819,42.801,190700.0
2008-12-09 14:00:00,48.84,48.84,47.84,47.89,301400.0,42.801,42.801,41.9247,41.9685,301400.0
2008-12-09 14:30:00,47.89,48.96,47.71,48.92,331600.0,41.9685,42.9062,41.8107,42.8711,331600.0
2008-12-09 15:00:00,48.91,49.17,48.3,48.4,367800.0,42.8624,43.0902,42.3278,42.4154,367800.0
2008-12-09 15:30:00,48.36,48.81,48.13,48.29,632700.0,42.3804,42.7747,42.1788,42.319,632700.0
2008-12-09 16:00:00,48.28,48.55,48.19,48.55,75600.0,42.3103,42.5469,42.2314,42.5469,75600.0
2008-12-10 09:30:00,48.72,49.26,48.56,48.83,371900.0,42.6959,43.1691,42.5556,42.7923,371900.0
2008-12-10 10:00:00,48.86,49.85,48.84,49.73,398100.0,42.8185,43.6861,42.801,43.581,398100.0
2008-12-10 10:30:00,49.73,49.85,49.19,49.38,287600.0,43.581,43.6861,43.1077,43.2742,287600.0
2008-12-10 11:00:00,49.39,49.7,49.31,49.55,365900.0,43.283,43.5547,43.2129,43.4232,365900.0
2008-12-10 11:30:00,49.56,50.02,49.4,49.73,278000.0,43.432,43.8351,43.2918,43.581,278000.0
2008-12-10 12:00:00,49.77,49.98,49.29,49.39,278500.0,43.616,43.8001,43.1954,43.283,278500.0
2008-12-10 12:30:00,49.36,49.5,49.21,49.37,268400.0,43.2567,43.3794,43.1253,43.2655,268400.0
2008-12-10 13:00:00,49.36,49.66,49.3,49.38,193000.0,43.2567,43.5196,43.2041,43.2742,193000.0
2008-12-10 13:30:00,49.39,49.5,48.77,48.92,215600.0,43.283,43.3794,42.7397,42.8711,215600.0
2008-12-10 14:00:00,48.89,49.06,48.46,48.62,300800.0,42.8448,42.9938,42.468,42.6082,300800.0
2008-12-10 14:30:00,48.62,48.75,48.39,48.63,342600.0,42.6082,42.7221,42.4067,42.617,342600.0
2008-12-10 15:00:00,48.61,49.16,48.47,49.1,435800.0,42.5995,43.0815,42.4768,43.0289,435800.0
2008-12-10 15:30:00,49.1,49.26,48.69,49.17,575100.0,43.0289,43.1691,42.6696,43.0902,575100.0
2008-12-10 16:00:00,49.1,49.25,49.1,49.25,4700.0,43.0289,43.1603,43.0289,43.1603,4700.0
2008-12-11 09:30:00,48.71,49.15,48.52,49.11,377100.0,42.6871,43.0727,42.5206,43.0376,377100.0
2008-12-11 10:00:00,49.1,49.45,48.87,49.33,314700.0,43.0289,43.3356,42.8273,43.2304,314700.0
2008-12-11 10:30:00,49.33,49.49,49.04,49.17,202000.0,43.2304,43.3706,42.9763,43.0902,202000.0
2008-12-11 11:00:00,49.18,49.32,48.85,48.9,122500.0,43.099,43.2217,42.8098,42.8536,122500.0
2008-12-11 11:30:00,48.89,49.24,48.85,49.2,97300.0,42.8448,43.1516,42.8098,43.1165,97300.0
2008-12-11 12:00:00,49.22,49.4,49.12,49.27,149500.0,43.134,43.2918,43.0464,43.1779,149500.0
2008-12-11 12:30:00,49.27,49.57,49.26,49.47,115500.0,43.1779,43.4408,43.1691,43.3531,115500.0
2008-12-11 13:00:00,49.47,49.5,48.96,49.06,136300.0,43.3531,43.3794,42.9062,42.9938,136300.0
2008-12-11 13:30:00,49.07,49.19,48.81,48.87,205500.0,43.0026,43.1077,42.7747,42.8273,205500.0
2008-12-11 14:00:00,48.87,48.99,48.57,48.65,169200.0,42.8273,42.9325,42.5644,42.6345,169200.0
2008-12-11 14:30:00,48.63,48.79,47.65,47.68,364800.0,42.617,42.7572,41.7582,41.7845,364800.0
2008-12-11 15:00:00,47.67,47.67,46.93,47.17,554500.0,41.7757,41.7757,41.1272,41.3375,554500.0
2008-12-11 15:30:00,47.2,47.48,46.57,47.01,877700.0,41.3638,41.6092,40.8117,41.1973,877700.0
2008-12-12 09:30:00,45.8,46.94,45.65,46.81,417100.0,40.1369,41.136,40.0055,41.022,417100.0
2008-12-12 10:00:00,46.79,47.19,46.38,46.73,311600.0,41.0045,41.355,40.6452,40.9519,311600.0
2008-12-12 10:30:00,46.74,47.36,46.44,47.26,223900.0,40.9607,41.504,40.6978,41.4164,223900.0
2008-12-12 11:00:00,47.21,47.62,46.97,46.97,156900.0,41.3726,41.7319,41.1622,41.1622,156900.0
2008-12-12 11:30:00,46.95,47.28,46.82,47.11,184900.0,41.1447,41.4339,41.0308,41.2849,184900.0
2008-12-12 12:00:00,47.13,47.55,47.13,47.4,98000.0,41.3025,41.6705,41.3025,41.5391,98000.0
2008-12-12 12:30:00,47.39,48.36,47.27,48.18,106400.0,41.5303,42.3804,41.4251,42.2226,106400.0
2008-12-12 13:00:00,48.17,48.29,47.73,47.95,190300.0,42.2139,42.319,41.8283,42.0211,190300.0
2008-12-12 13:30:00,47.96,48.03,47.09,47.44,361700.0,42.0298,42.0912,41.2674,41.5741,361700.0
2008-12-12 14:00:00,47.31,47.95,47.14,47.46,173100.0,41.4602,42.0211,41.3112,41.5917,173100.0
2008-12-12 14:30:00,47.46,48.33,47.12,48.22,254000.0,41.5917,42.3541,41.2937,42.2577,254000.0
2008-12-12 15:00:00,48.21,48.58,47.61,48.18,356800.0,42.2489,42.5732,41.7231,42.2226,356800.0
2008-12-12 15:30:00,48.18,48.62,47.8,48.51,803000.0,42.2226,42.6082,41.8896,42.5118,803000.0
2008-12-15 09:30:00,48.91,49.11,48.43,48.43,202000.0,42.8624,43.0376,42.4417,42.4417,202000.0
2008-12-15 10:00:00,48.42,48.44,47.56,47.6,161000.0,42.433,42.4505,41.6793,41.7143,161000.0
2008-12-15 10:30:00,47.6,47.81,46.96,47.0,143600.0,41.7143,41.8984,41.1535,41.1885,143600.0
2008-12-15 11:00:00,46.98,47.47,46.8,47.34,150200.0,41.171,41.6004,41.0133,41.4865,150200.0
2008-12-15 11:30:00,47.35,47.57,47.08,47.47,123200.0,41.4953,41.6881,41.2586,41.6004,123200.0
2008-12-15 12:00:00,47.43,47.75,47.26,47.72,86100.0,41.5654,41.8458,41.4164,41.8195,86100.0
2008-12-15 12:30:00,47.71,47.72,47.28,47.4,68800.0,41.8107,41.8195,41.4339,41.5391,68800.0
2008-12-15 13:00:00,47.41,47.49,46.85,47.19,121300.0,41.5478,41.6179,41.0571,41.355,121300.0
2008-12-15 13:30:00,47.15,47.43,47.09,47.24,135200.0,41.32,41.5654,41.2674,41.3989,135200.0
2008-12-15 14:00:00,47.23,47.46,47.07,47.07,264500.0,41.3901,41.5917,41.2499,41.2499,264500.0
2008-12-15 14:30:00,47.05,47.28,46.76,46.78,281600.0,41.2323,41.4339,40.9782,40.9957,281600.0
2008-12-15 15:00:00,46.76,46.91,46.26,46.4,330200.0,40.9782,41.1097,40.54,40.6627,330200.0
2008-12-15 15:30:00,46.41,47.37,46.28,46.93,651300.0,40.6715,41.5128,40.5576,41.1272,651300.0
2008-12-16 09:30:00,47.83,48.11,47.69,47.79,244800.0,41.9159,42.1613,41.7932,41.8808,244800.0
2008-12-16 10:00:00,47.78,48.15,47.72,47.89,136300.0,41.8721,42.1963,41.8195,41.9685,136300.0
2008-12-16 10:30:00,47.93,48.04,47.84,48.02,77500.0,42.0035,42.0999,41.9247,42.0824,77500.0
2008-12-16 11:00:00,48.0,48.25,48.0,48.19,65700.0,42.0649,42.284,42.0649,42.2314,65700.0
2008-12-16 11:30:00,48.2,48.39,48.2,48.32,138900.0,42.2402,42.4067,42.2402,42.3453,138900.0
2008-12-16 12:00:00,48.3,48.35,48.19,48.26,78200.0,42.3278,42.3716,42.2314,42.2927,78200.0
2008-12-16 12:30:00,48.25,48.32,48.18,48.19,102700.0,42.284,42.3453,42.2226,42.2314,102700.0
2008-12-16 13:00:00,48.17,48.3,48.12,48.24,46000.0,42.2139,42.3278,42.17,42.2752,46000.0
2008-12-16 13:30:00,48.2,48.24,48.01,48.19,77700.0,42.2402,42.2752,42.0736,42.2314,77700.0
2008-12-16 14:00:00,48.17,48.73,48.08,48.48,184400.0,42.2139,42.7046,42.135,42.4855,184400.0
2008-12-16 14:30:00,48.48,48.86,47.87,48.52,364600.0,42.4855,42.8185,41.951,42.5206,364600.0
2008-12-16 15:00:00,48.59,49.7,48.33,49.52,588300.0,42.5819,43.5547,42.3541,43.3969,588300.0
2008-12-16 15:30:00,49.56,49.86,49.29,49.7,528700.0,43.432,43.6949,43.1954,43.5547,528700.0
2008-12-16 16:00:00,49.82,49.82,49.72,49.75,68100.0,43.6598,43.6598,43.5722,43.5985,68100.0
2008-12-17 09:30:00,49.25,49.99,48.96,49.86,569400.0,43.1603,43.8088,42.9062,43.6949,569400.0
2008-12-17 10:00:00,49.87,49.99,49.31,49.62,183600.0,43.7037,43.8088,43.2129,43.4846,183600.0
2008-12-17 10:30:00,49.67,49.93,49.55,49.8,154500.0,43.5284,43.7562,43.4232,43.6423,154500.0
2008-12-17 11:00:00,49.81,49.95,49.59,49.66,179500.0,43.6511,43.7738,43.4583,43.5196,179500.0
2008-12-17 11:30:00,49.65,49.81,49.58,49.79,115400.0,43.5109,43.6511,43.4495,43.6336,115400.0
2008-12-17 12:00:00,49.8,50.2,49.76,50.08,120800.0,43.6423,43.9929,43.6073,43.8877,120800.0
2008-12-17 12:30:00,50.1,50.37,49.94,50.27,109900.0,43.9052,44.1418,43.765,44.0542,109900.0
2008-12-17 13:00:00,50.28,50.52,50.1,50.29,104300.0,44.063,44.2733,43.9052,44.0717,104300.0
2008-12-17 13:30:00,50.3,50.97,50.3,50.65,178800.0,44.0805,44.6676,44.0805,44.3872,178800.0
2008-12-17 14:00:00,50.66,50.95,50.35,50.42,231700.0,44.396,44.6501,44.1243,44.1857,231700.0
2008-12-17 14:30:00,50.42,50.54,49.93,50.31,286000.0,44.1857,44.2908,43.7562,44.0893,286000.0
2008-12-17 15:00:00,50.33,50.66,50.11,50.39,389400.0,44.1068,44.396,43.914,44.1594,389400.0
2008-12-17 15:30:00,50.4,50.55,50.03,50.37,402900.0,44.1681,44.2996,43.8439,44.1418,402900.0
2008-12-17 16:00:00,50.17,50.41,50.17,50.33,10400.0,43.9666,44.1769,43.9666,44.1068,10400.0
2008-12-18 09:30:00,50.24,50.47,49.61,49.91,324600.0,44.0279,44.2295,43.4758,43.7387,324600.0
2008-12-18 10:00:00,49.92,50.47,49.92,50.41,124800.0,43.7475,44.2295,43.7475,44.1769,124800.0
2008-12-18 10:30:00,50.43,51.21,50.41,51.02,242800.0,44.1944,44.878,44.1769,44.7115,242800.0
2008-12-18 11:00:00,51.02,51.16,50.56,50.7,229200.0,44.7115,44.8342,44.3083,44.431,229200.0
2008-12-18 11:30:00,50.7,50.87,50.53,50.87,161500.0,44.431,44.58,44.2821,44.58,161500.0
2008-12-18 12:00:00,50.86,50.93,50.48,50.48,160500.0,44.5712,44.6326,44.2382,44.2382,160500.0
2008-12-18 12:30:00,50.49,50.65,50.39,50.49,125700.0,44.247,44.3872,44.1594,44.247,125700.0
2008-12-18 13:00:00,50.47,50.56,50.32,50.38,174000.0,44.2295,44.3083,44.098,44.1506,174000.0
2008-12-18 13:30:00,50.37,50.51,50.29,50.31,142800.0,44.1418,44.2645,44.0717,44.0893,142800.0
2008-12-18 14:00:00,50.27,50.4,49.61,49.91,162700.0,44.0542,44.1681,43.4758,43.7387,162700.0
2008-12-18 14:30:00,49.91,50.17,49.76,49.94,150800.0,43.7387,43.9666,43.6073,43.765,150800.0
2008-12-18 15:00:00,49.95,49.95,48.88,49.04,190700.0,43.7738,43.7738,42.8361,42.9763,190700.0
2008-12-18 15:30:00,49.01,49.77,48.99,49.74,829900.0,42.95,43.616,42.9325,43.5897,829900.0
2008-12-19 09:30:00,50.57,51.1,50.43,50.67,333700.0,44.3171,44.7816,44.1944,44.4047,333700.0
2008-12-19 10:00:00,50.7,51.37,50.67,51.37,319400.0,44.431,45.0182,44.4047,45.0182,319400.0
2008-12-19 10:30:00,51.38,51.5,51.04,51.06,240100.0,45.027,45.1321,44.729,44.7465,240100.0
2008-12-19 11:00:00,51.08,51.13,50.6,50.71,421800.0,44.764,44.8079,44.3434,44.4398,421800.0
2008-12-19 11:30:00,50.74,50.84,50.22,50.27,290900.0,44.4661,44.5537,44.0104,44.0542,290900.0
2008-12-19 12:00:00,50.25,50.41,50.02,50.39,139400.0,44.0367,44.1769,43.8351,44.1594,139400.0
2008-12-19 12:30:00,50.42,50.57,50.3,50.46,165500.0,44.1857,44.3171,44.0805,44.2207,165500.0
2008-12-19 13:00:00,50.45,50.79,50.42,50.68,168600.0,44.2119,44.5099,44.1857,44.4135,168600.0
2008-12-19 13:30:00,50.71,50.94,50.55,50.72,122500.0,44.4398,44.6414,44.2996,44.4486,122500.0
2008-12-19 14:00:00,50.71,50.89,50.39,50.49,114000.0,44.4398,44.5975,44.1594,44.247,114000.0
2008-12-19 14:30:00,50.51,50.78,50.42,50.51,93800.0,44.2645,44.5011,44.1857,44.2645,93800.0
2008-12-19 15:00:00,50.49,50.49,49.85,50.24,233900.0,44.247,44.247,43.6861,44.0279,233900.0
2008-12-19 15:30:00,50.25,50.36,49.7,50.31,577000.0,44.0367,44.1331,43.5547,44.0893,577000.0
2008-12-22 09:30:00,50.27,50.43,49.36,49.41,222300.0,44.0542,44.1944,43.2567,43.3005,222300.0
2008-12-22 10:00:00,49.38,49.38,49.1,49.19,493000.0,43.2742,43.2742,43.0289,43.1077,493000.0
2008-12-22 10:30:00,49.17,49.47,49.15,49.37,215900.0,43.0902,43.3531,43.0727,43.2655,215900.0
2008-12-22 11:00:00,49.38,49.4,48.87,49.01,140700.0,43.2742,43.2918,42.8273,42.95,140700.0
2008-12-22 11:30:00,49.0,49.01,48.6,48.8,210600.0,42.9412,42.95,42.5907,42.766,210600.0
2008-12-22 12:00:00,48.79,48.8,48.5,48.51,197500.0,42.7572,42.766,42.5031,42.5118,197500.0
2008-12-22 12:30:00,48.51,48.62,48.41,48.55,191300.0,42.5118,42.6082,42.4242,42.5469,191300.0
2008-12-22 13:00:00,48.54,48.65,48.37,48.6,289900.0,42.5381,42.6345,42.3891,42.5907,289900.0
2008-12-22 13:30:00,48.6,48.61,48.21,48.29,312800.0,42.5907,42.5995,42.2489,42.319,312800.0
2008-12-22 14:00:00,48.28,48.48,47.89,47.95,384800.0,42.3103,42.4855,41.9685,42.0211,384800.0
2008-12-22 14:30:00,47.92,48.2,47.57,47.66,597600.0,41.9948,42.2402,41.6881,41.7669,597600.0
2008-12-22 15:00:00,47.64,47.89,47.53,47.66,881200.0,41.7494,41.9685,41.653,41.7669,881200.0
2008-12-22 15:30:00,47.66,49.06,47.62,49.05,684200.0,41.7669,42.9938,41.7319,42.9851,684200.0
2008-12-23 09:30:00,49.25,49.5,48.85,49.42,301700.0,43.3958,43.6161,43.0434,43.5456,301700.0
2008-12-23 10:00:00,49.39,49.48,48.86,49.19,398100.0,43.5192,43.5985,43.0522,43.343,398100.0
2008-12-23 10:30:00,49.17,49.3,48.72,48.72,257400.0,43.3253,43.4399,42.9288,42.9288,257400.0
2008-12-23 11:00:00,48.7,48.86,48.49,48.54,180800.0,42.9112,43.0522,42.7262,42.7702,180800.0
2008-12-23 11:30:00,48.54,48.72,48.4,48.4,177500.0,42.7702,42.9288,42.6469,42.6469,177500.0
2008-12-23 12:00:00,48.41,48.48,48.11,48.17,261200.0,42.6557,42.7173,42.3913,42.4442,261200.0
2008-12-23 12:30:00,48.18,48.2,47.84,48.12,190000.0,42.453,42.4706,42.1534,42.4001,190000.0
2008-12-23 13:00:00,48.12,48.16,47.89,48.02,125000.0,42.4001,42.4354,42.1975,42.312,125000.0
2008-12-23 13:30:00,48.03,48.13,47.83,48.13,299700.0,42.3208,42.4089,42.1446,42.4089,299700.0
2008-12-23 14:00:00,48.13,48.32,47.99,48.22,198900.0,42.4089,42.5764,42.2856,42.4883,198900.0
2008-12-23 14:30:00,48.22,48.28,47.75,47.96,310900.0,42.4883,42.5411,42.0741,42.2592,310900.0
2008-12-23 15:00:00,47.95,48.37,47.75,48.12,383900.0,42.2503,42.6204,42.0741,42.4001,383900.0
2008-12-23 15:30:00,48.14,48.36,47.93,48.04,490800.0,42.4178,42.6116,42.2327,42.3296,490800.0
2008-12-23 16:00:00,48.01,48.01,47.85,47.85,1400.0,42.3032,42.3032,42.1622,42.1622,1400.0
2008-12-24 09:00:00,48.08,48.08,48.08,48.08,500.0,42.3649,42.3649,42.3649,42.3649,500.0
2008-12-24 09:30:00,48.1,48.25,47.64,47.75,199400.0,42.3825,42.5147,41.9772,42.0741,199400.0
2008-12-24 10:00:00,47.75,48.12,47.62,48.05,262000.0,42.0741,42.4001,41.9596,42.3385,262000.0
2008-12-24 10:30:00,48.06,48.21,47.94,48.08,477900.0,42.3473,42.4794,42.2415,42.3649,477900.0
2008-12-24 11:00:00,48.09,48.33,48.03,48.2,231800.0,42.3737,42.5852,42.3208,42.4706,231800.0
2008-12-24 11:30:00,48.2,48.4,48.09,48.29,221200.0,42.4706,42.6469,42.3737,42.5499,221200.0
2008-12-24 12:00:00,48.29,48.43,48.25,48.38,77500.0,42.5499,42.6733,42.5147,42.6292,77500.0
2008-12-24 12:30:00,48.4,48.41,48.2,48.22,144000.0,42.6469,42.6557,42.4706,42.4883,144000.0
2008-12-26 09:30:00,48.7,48.95,48.46,48.47,189300.0,42.9112,43.1315,42.6997,42.7085,189300.0
2008-12-26 10:00:00,48.48,48.62,48.45,48.51,124600.0,42.7173,42.8407,42.6909,42.7438,124600.0
2008-12-26 10:30:00,48.52,48.52,48.33,48.43,96700.0,42.7526,42.7526,42.5852,42.6733,96700.0
2008-12-26 11:00:00,48.44,48.59,48.42,48.45,78600.0,42.6821,42.8143,42.6645,42.6909,78600.0
2008-12-26 11:30:00,48.45,48.54,48.44,48.53,45500.0,42.6909,42.7702,42.6821,42.7614,45500.0
2008-12-26 12:00:00,48.52,48.53,48.43,48.43,57500.0,42.7526,42.7614,42.6733,42.6733,57500.0
2008-12-26 12:30:00,48.44,48.45,48.18,48.24,97900.0,42.6821,42.6909,42.453,42.5059,97900.0
2008-12-26 13:00:00,48.23,48.27,48.08,48.21,198600.0,42.4971,42.5323,42.3649,42.4794,198600.0
2008-12-26 13:30:00,48.21,48.39,48.19,48.35,50200.0,42.4794,42.638,42.4618,42.6028,50200.0
2008-12-26 14:00:00,48.35,48.73,48.35,48.73,69900.0,42.6028,42.9376,42.6028,42.9376,69900.0
2008-12-26 14:30:00,48.73,48.85,48.65,48.78,122800.0,42.9376,43.0434,42.8671,42.9817,122800.0
2008-12-26 15:00:00,48.8,48.94,48.72,48.93,100600.0,42.9993,43.1227,42.9288,43.1139,100600.0
2008-12-26 15:30:00,48.91,48.91,48.65,48.85,295600.0,43.0962,43.0962,42.8671,43.0434,295600.0
2008-12-29 09:30:00,48.85,48.96,48.34,48.46,210100.0,43.0434,43.1403,42.594,42.6997,210100.0
2008-12-29 10:00:00,48.41,48.41,47.78,47.86,104200.0,42.6557,42.6557,42.1006,42.171,104200.0
2008-12-29 10:30:00,47.82,47.85,47.68,47.72,145600.0,42.1358,42.1622,42.0124,42.0477,145600.0
2008-12-29 11:00:00,47.72,47.8,47.5,47.56,202800.0,42.0477,42.1182,41.8538,41.9067,202800.0
2008-12-29 11:30:00,47.56,47.68,47.52,47.6,108800.0,41.9067,42.0124,41.8715,41.9419,108800.0
2008-12-29 12:00:00,47.6,47.7,47.56,47.63,74800.0,41.9419,42.0301,41.9067,41.9684,74800.0
2008-12-29 12:30:00,47.61,47.65,47.43,47.45,80900.0,41.9508,41.986,41.7922,41.8098,80900.0
2008-12-29 13:00:00,47.46,47.46,47.28,47.36,126600.0,41.8186,41.8186,41.66,41.7305,126600.0
2008-12-29 13:30:00,47.35,47.58,47.35,47.53,81800.0,41.7217,41.9243,41.7217,41.8803,81800.0
2008-12-29 14:00:00,47.52,47.53,47.15,47.41,224400.0,41.8715,41.8803,41.5454,41.7745,224400.0
2008-12-29 14:30:00,47.41,47.55,47.33,47.49,143200.0,41.7745,41.8979,41.704,41.845,143200.0
2008-12-29 15:00:00,47.51,47.87,47.49,47.51,258300.0,41.8626,42.1799,41.845,41.8626,258300.0
2008-12-29 15:30:00,47.52,47.97,47.49,47.97,333500.0,41.8715,42.268,41.845,42.268,333500.0
2008-12-30 09:30:00,48.38,48.59,48.2,48.28,190600.0,42.6292,42.8143,42.4706,42.5411,190600.0
2008-12-30 10:00:00,48.27,48.65,48.07,48.63,432000.0,42.5323,42.8671,42.3561,42.8495,432000.0
2008-12-30 10:30:00,48.64,48.75,48.5,48.51,150700.0,42.8583,42.9553,42.735,42.7438,150700.0
2008-12-30 11:00:00,48.51,48.67,48.5,48.59,99700.0,42.7438,42.8848,42.735,42.8143,99700.0
2008-12-30 11:30:00,48.62,48.78,48.48,48.73,168100.0,42.8407,42.9817,42.7173,42.9376,168100.0
2008-12-30 12:00:00,48.71,48.76,48.53,48.61,205800.0,42.92,42.9641,42.7614,42.8319,205800.0
2008-12-30 12:30:00,48.6,48.63,48.36,48.55,166000.0,42.8231,42.8495,42.6116,42.779,166000.0
2008-12-30 13:00:00,48.55,48.63,48.43,48.53,164200.0,42.779,42.8495,42.6733,42.7614,164200.0
2008-12-30 13:30:00,48.53,48.6,48.42,48.44,105900.0,42.7614,42.8231,42.6645,42.6821,105900.0
2008-12-30 14:00:00,48.43,48.73,48.37,48.72,167500.0,42.6733,42.9376,42.6204,42.9288,167500.0
2008-12-30 14:30:00,48.72,48.78,48.62,48.72,210000.0,42.9288,42.9817,42.8407,42.9288,210000.0
2008-12-30 15:00:00,48.72,48.86,48.54,48.81,227200.0,42.9288,43.0522,42.7702,43.0081,227200.0
2008-12-30 15:30:00,48.82,49.45,48.78,49.39,695800.0,43.0169,43.572,42.9817,43.5192,695800.0
2008-12-30 16:00:00,49.45,49.45,49.43,49.43,21000.0,43.572,43.572,43.5544,43.5544,21000.0
2008-12-31 09:30:00,49.46,50.39,49.4,50.38,263700.0,43.5809,44.4003,43.528,44.3915,263700.0
2008-12-31 10:00:00,50.38,50.46,50.26,50.42,161700.0,44.3915,44.462,44.2858,44.4267,161700.0
2008-12-31 10:30:00,50.41,50.42,50.08,50.35,131600.0,44.4179,44.4267,44.1272,44.3651,131600.0
2008-12-31 11:00:00,50.35,50.62,50.31,50.6,93900.0,44.3651,44.603,44.3298,44.5853,93900.0
2008-12-31 11:30:00,50.62,50.69,50.32,50.42,101500.0,44.603,44.6647,44.3386,44.4267,101500.0
2008-12-31 12:00:00,50.42,50.5,50.22,50.34,151700.0,44.4267,44.4972,44.2505,44.3563,151700.0
2008-12-31 12:30:00,50.34,50.62,50.32,50.52,137900.0,44.3563,44.603,44.3386,44.5149,137900.0
2008-12-31 13:00:00,50.53,50.6,50.16,50.28,115900.0,44.5237,44.5853,44.1976,44.3034,115900.0
2008-12-31 13:30:00,50.26,50.6,50.24,50.54,96600.0,44.2858,44.5853,44.2681,44.5325,96600.0
2008-12-31 14:00:00,50.54,50.74,50.53,50.73,227700.0,44.5325,44.7087,44.5237,44.6999,227700.0
2008-12-31 14:30:00,50.73,50.96,50.6,50.96,164500.0,44.6999,44.9026,44.5853,44.9026,164500.0
2008-12-31 15:00:00,50.96,51.38,50.9,51.3,387400.0,44.9026,45.2726,44.8497,45.2021,387400.0
2008-12-31 15:30:00,51.31,51.58,50.76,50.86,943400.0,45.211,45.4489,44.7263,44.8144,943400.0
2009-01-02 09:30:00,50.99,51.39,50.65,50.78,368200.0,44.929,45.2814,44.6294,44.744,368200.0
2009-01-02 10:00:00,50.76,51.32,50.64,51.3,237800.0,44.7263,45.2198,44.6206,45.2021,237800.0
2009-01-02 10:30:00,51.29,51.87,51.26,51.85,157100.0,45.1933,45.7044,45.1669,45.6868,157100.0
2009-01-02 11:00:00,51.83,51.86,51.6,51.7,203800.0,45.6691,45.6956,45.4665,45.5546,203800.0
2009-01-02 11:30:00,51.76,51.8,51.6,51.61,82100.0,45.6075,45.6427,45.4665,45.4753,82100.0
2009-01-02 12:00:00,51.63,51.76,51.61,51.75,82700.0,45.4929,45.6075,45.4753,45.5987,82700.0
2009-01-02 12:30:00,51.75,51.96,51.74,51.83,63600.0,45.5987,45.7837,45.5898,45.6691,63600.0
2009-01-02 13:00:00,51.84,52.05,51.79,52.05,94000.0,45.678,45.863,45.6339,45.863,94000.0
2009-01-02 13:30:00,52.04,52.07,51.88,51.92,148600.0,45.8542,45.8806,45.7132,45.7484,148600.0
2009-01-02 14:00:00,51.94,51.99,51.69,51.98,98000.0,45.7661,45.8101,45.5458,45.8013,98000.0
2009-01-02 14:30:00,52.01,52.1,51.91,52.04,101100.0,45.8277,45.907,45.7396,45.8542,101100.0
2009-01-02 15:00:00,52.07,52.19,52.01,52.14,161600.0,45.8806,45.9864,45.8277,45.9423,161600.0
2009-01-02 15:30:00,52.16,52.37,52.01,52.04,487700.0,45.9599,46.145,45.8277,45.8542,487700.0
2009-01-05 09:30:00,52.12,52.22,51.13,51.3,305500.0,45.9247,46.0128,45.0523,45.2021,305500.0
2009-01-05 10:00:00,51.3,51.86,51.17,51.84,139300.0,45.2021,45.6956,45.0876,45.678,139300.0
2009-01-05 10:30:00,51.83,52.15,51.8,51.92,180100.0,45.6691,45.9511,45.6427,45.7484,180100.0
2009-01-05 11:00:00,51.93,52.04,51.82,51.92,90900.0,45.7573,45.8542,45.6603,45.7484,90900.0
2009-01-05 11:30:00,51.92,52.14,51.88,51.93,225400.0,45.7484,45.9423,45.7132,45.7573,225400.0
2009-01-05 12:00:00,51.93,52.43,51.9,52.22,85600.0,45.7573,46.1978,45.7308,46.0128,85600.0
2009-01-05 12:30:00,52.25,52.31,52.08,52.27,139800.0,46.0392,46.0921,45.8894,46.0568,139800.0
2009-01-05 13:00:00,52.27,52.4,52.15,52.32,121700.0,46.0568,46.1714,45.9511,46.1009,121700.0
2009-01-05 13:30:00,52.33,52.56,52.18,52.52,171100.0,46.1097,46.3124,45.9775,46.2771,171100.0
2009-01-05 14:00:00,52.56,52.69,52.32,52.33,115500.0,46.3124,46.4269,46.1009,46.1097,115500.0
2009-01-05 14:30:00,52.31,52.34,51.9,52.03,181900.0,46.0921,46.1185,45.7308,45.8454,181900.0
2009-01-05 15:00:00,52.05,52.27,51.69,51.78,731600.0,45.863,46.0568,45.5458,45.6251,731600.0
2009-01-05 15:30:00,51.76,52.34,51.72,52.18,869800.0,45.6075,46.1185,45.5722,45.9775,869800.0
2009-01-06 09:30:00,52.78,53.38,52.78,53.36,248400.0,46.5062,47.0349,46.5062,47.0173,248400.0
2009-01-06 10:00:00,53.38,53.48,52.53,52.57,253800.0,47.0349,47.123,46.2859,46.3212,253800.0
2009-01-06 10:30:00,52.58,52.92,52.58,52.82,121500.0,46.33,46.6296,46.33,46.5415,121500.0
2009-01-06 11:00:00,52.85,52.86,52.6,52.74,188200.0,46.5679,46.5767,46.3476,46.471,188200.0
2009-01-06 11:30:00,52.74,53.0,52.74,52.86,102100.0,46.471,46.7001,46.471,46.5767,102100.0
2009-01-06 12:00:00,52.87,53.1,52.84,53.0,78100.0,46.5855,46.7882,46.5591,46.7001,78100.0
2009-01-06 12:30:00,53.0,53.24,52.98,53.15,103100.0,46.7001,46.9115,46.6824,46.8322,103100.0
2009-01-06 13:00:00,53.14,53.18,52.8,52.87,137100.0,46.8234,46.8587,46.5238,46.5855,137100.0
2009-01-06 13:30:00,52.86,53.14,52.77,52.98,150100.0,46.5767,46.8234,46.4974,46.6824,150100.0
2009-01-06 14:00:00,52.98,53.34,52.82,53.24,170400.0,46.6824,46.9997,46.5415,46.9115,170400.0
2009-01-06 14:30:00,53.26,53.83,53.26,53.72,178700.0,46.9292,47.4314,46.9292,47.3345,178700.0
2009-01-06 15:00:00,53.76,53.81,52.91,53.01,545800.0,47.3697,47.4138,46.6208,46.7089,545800.0
2009-01-06 15:30:00,53.01,53.31,52.93,53.15,1176300.0,46.7089,46.9732,46.6384,46.8322,1176300.0
2009-01-06 16:00:00,53.06,53.23,53.06,53.09,13500.0,46.7529,46.9027,46.7529,46.7794,13500.0
2009-01-07 09:30:00,52.15,52.29,51.87,52.12,206200.0,45.9511,46.0745,45.7044,45.9247,206200.0
2009-01-07 10:00:00,52.1,52.2,51.58,51.73,172800.0,45.907,45.9952,45.4489,45.581,172800.0
2009-01-07 10:30:00,51.73,51.73,51.3,51.57,139700.0,45.581,45.581,45.2021,45.44,139700.0
2009-01-07 11:00:00,51.5,51.84,51.48,51.81,134000.0,45.3784,45.678,45.3607,45.6515,134000.0
2009-01-07 11:30:00,51.8,52.17,51.79,52.08,117500.0,45.6427,45.9687,45.6339,45.8894,117500.0
2009-01-07 12:00:00,52.08,52.12,51.82,51.82,114500.0,45.8894,45.9247,45.6603,45.6603,114500.0
2009-01-07 12:30:00,51.87,52.01,51.68,51.68,102200.0,45.7044,45.8277,45.537,45.537,102200.0
2009-01-07 13:00:00,51.68,51.98,51.67,51.91,69500.0,45.537,45.8013,45.5282,45.7396,69500.0
2009-01-07 13:30:00,51.91,51.97,51.45,51.5,75700.0,45.7396,45.7925,45.3343,45.3784,75700.0
2009-01-07 14:00:00,51.49,51.53,51.06,51.19,86300.0,45.3696,45.4048,44.9907,45.1052,86300.0
2009-01-07 14:30:00,51.2,51.21,50.88,51.07,99700.0,45.114,45.1228,44.8321,44.9995,99700.0
2009-01-07 15:00:00,51.03,51.26,50.79,51.2,123400.0,44.9642,45.1669,44.7528,45.114,123400.0
2009-01-07 15:30:00,51.21,51.5,51.11,51.5,367600.0,45.1228,45.3784,45.0347,45.3784,367600.0
2009-01-08 09:30:00,51.2,51.46,50.88,51.04,161400.0,45.114,45.3431,44.8321,44.973,161400.0
2009-01-08 10:00:00,51.03,51.2,50.84,51.12,59500.0,44.9642,45.114,44.7968,45.0435,59500.0
2009-01-08 10:30:00,51.11,51.61,51.0,51.49,68900.0,45.0347,45.4753,44.9378,45.3696,68900.0
2009-01-08 11:00:00,51.55,51.84,51.39,51.39,121200.0,45.4224,45.678,45.2814,45.2814,121200.0
2009-01-08 11:30:00,51.39,51.54,51.2,51.26,111900.0,45.2814,45.4136,45.114,45.1669,111900.0
2009-01-08 12:00:00,51.28,51.51,51.24,51.33,29200.0,45.1845,45.3872,45.1493,45.2286,29200.0
2009-01-08 12:30:00,51.36,51.49,51.17,51.25,86000.0,45.255,45.3696,45.0876,45.1581,86000.0
2009-01-08 13:00:00,51.25,51.25,51.0,51.04,105000.0,45.1581,45.1581,44.9378,44.973,105000.0
2009-01-08 13:30:00,51.04,51.24,51.0,51.18,95900.0,44.973,45.1493,44.9378,45.0964,95900.0
2009-01-08 14:00:00,51.22,51.38,51.15,51.19,74300.0,45.1317,45.2726,45.07,45.1052,74300.0
2009-01-08 14:30:00,51.19,51.72,51.1,51.61,220700.0,45.1052,45.5722,45.0259,45.4753,220700.0
2009-01-08 15:00:00,51.61,51.75,51.4,51.57,207500.0,45.4753,45.5987,45.2903,45.44,207500.0
2009-01-08 15:30:00,51.58,51.87,51.38,51.87,264500.0,45.4489,45.7044,45.2726,45.7044,264500.0
2009-01-09 09:30:00,51.86,51.94,50.17,50.39,232800.0,45.6956,45.7661,44.2065,44.4003,232800.0
2009-01-09 10:00:00,50.36,50.68,50.26,50.29,156700.0,44.3739,44.6558,44.2858,44.3122,156700.0
2009-01-09 10:30:00,50.3,50.35,50.04,50.26,123100.0,44.321,44.3651,44.0919,44.2858,123100.0
2009-01-09 11:00:00,50.26,50.63,50.18,50.56,203800.0,44.2858,44.6118,44.2153,44.5501,203800.0
2009-01-09 11:30:00,50.55,50.56,50.35,50.55,173300.0,44.5413,44.5501,44.3651,44.5413,173300.0
2009-01-09 12:00:00,50.54,50.9,50.49,50.69,128000.0,44.5325,44.8497,44.4884,44.6647,128000.0
2009-01-09 12:30:00,50.66,50.77,50.54,50.58,60800.0,44.6382,44.7351,44.5325,44.5677,60800.0
2009-01-09 13:00:00,50.57,50.72,50.29,50.42,90200.0,44.5589,44.6911,44.3122,44.4267,90200.0
2009-01-09 13:30:00,50.4,50.49,50.27,50.38,111700.0,44.4091,44.4884,44.2946,44.3915,111700.0
2009-01-09 14:00:00,50.36,50.66,50.36,50.49,55200.0,44.3739,44.6382,44.3739,44.4884,55200.0
2009-01-09 14:30:00,50.53,50.71,50.45,50.61,98800.0,44.5237,44.6823,44.4532,44.5942,98800.0
2009-01-09 15:00:00,50.6,50.68,50.06,50.26,395400.0,44.5853,44.6558,44.1095,44.2858,395400.0
2009-01-09 15:30:00,50.26,50.42,49.86,49.86,792500.0,44.2858,44.4267,43.9333,43.9333,792500.0
2009-01-12 09:30:00,49.76,49.96,49.18,49.45,271800.0,43.8452,44.0214,43.3341,43.572,271800.0
2009-01-12 10:00:00,49.44,49.51,49.15,49.32,142700.0,43.5632,43.6249,43.3077,43.4575,142700.0
2009-01-12 10:30:00,49.29,49.48,49.27,49.39,72600.0,43.4311,43.5985,43.4134,43.5192,72600.0
2009-01-12 11:00:00,49.38,49.45,49.2,49.21,49900.0,43.5104,43.572,43.3518,43.3606,49900.0
2009-01-12 11:30:00,49.21,49.22,48.97,49.01,67300.0,43.3606,43.3694,43.1491,43.1843,67300.0
2009-01-12 12:00:00,49.01,49.19,48.94,49.14,54100.0,43.1843,43.343,43.1227,43.2989,54100.0
2009-01-12 12:30:00,49.15,49.26,49.02,49.05,72700.0,43.3077,43.4046,43.1932,43.2196,72700.0
2009-01-12 13:00:00,49.04,49.25,49.03,49.15,71900.0,43.2108,43.3958,43.202,43.3077,71900.0
2009-01-12 13:30:00,49.14,49.31,49.09,49.15,96000.0,43.2989,43.4487,43.2548,43.3077,96000.0
2009-01-12 14:00:00,49.1,49.11,48.88,48.92,71300.0,43.2636,43.2725,43.0698,43.105,71300.0
2009-01-12 14:30:00,48.91,48.92,48.36,48.51,188600.0,43.0962,43.105,42.6116,42.7438,188600.0
2009-01-12 15:00:00,48.5,48.74,48.3,48.56,122600.0,42.735,42.9464,42.5587,42.7878,122600.0
2009-01-12 15:30:00,48.56,48.91,48.4,48.66,365000.0,42.7878,43.0962,42.6469,42.8759,365000.0
2009-01-13 09:30:00,48.46,49.28,48.29,49.17,172600.0,42.6997,43.4223,42.5499,43.3253,172600.0
2009-01-13 10:00:00,49.17,49.35,48.99,49.04,90000.0,43.3253,43.4839,43.1667,43.2108,90000.0
2009-01-13 10:30:00,48.99,49.41,48.8,49.3,145800.0,43.1667,43.5368,42.9993,43.4399,145800.0
2009-01-13 11:00:00,49.29,49.45,49.04,49.24,167400.0,43.4311,43.572,43.2108,43.387,167400.0
2009-01-13 11:30:00,49.24,49.38,49.17,49.36,133900.0,43.387,43.5104,43.3253,43.4927,133900.0
2009-01-13 12:00:00,49.36,49.39,49.22,49.27,88200.0,43.4927,43.5192,43.3694,43.4134,88200.0
2009-01-13 12:30:00,49.27,49.43,49.15,49.15,83600.0,43.4134,43.5544,43.3077,43.3077,83600.0
2009-01-13 13:00:00,49.13,49.2,48.85,48.92,106900.0,43.2901,43.3518,43.0434,43.105,106900.0
2009-01-13 13:30:00,48.9,48.96,48.51,48.51,130600.0,43.0874,43.1403,42.7438,42.7438,130600.0
2009-01-13 14:00:00,48.51,48.79,48.43,48.5,148900.0,42.7438,42.9905,42.6733,42.735,148900.0
2009-01-13 14:30:00,48.52,49.03,48.51,48.86,329900.0,42.7526,43.202,42.7438,43.0522,329900.0
2009-01-13 15:00:00,48.83,48.91,48.52,48.87,406500.0,43.0257,43.0962,42.7526,43.061,406500.0
2009-01-13 15:30:00,48.87,49.14,48.59,49.09,569200.0,43.061,43.2989,42.8143,43.2548,569200.0
2009-01-13 16:00:00,49.0,49.09,49.0,49.09,2300.0,43.1755,43.2548,43.1755,43.2548,2300.0
2009-01-14 09:30:00,48.01,48.45,47.79,47.95,289000.0,42.3032,42.6909,42.1094,42.2503,289000.0
2009-01-14 10:00:00,47.95,48.11,47.56,47.69,163900.0,42.2503,42.3913,41.9067,42.0213,163900.0
2009-01-14 10:30:00,47.67,47.67,47.0,47.19,160100.0,42.0036,42.0036,41.4133,41.5807,160100.0
2009-01-14 11:00:00,47.2,47.46,47.02,47.4,95100.0,41.5895,41.8186,41.4309,41.7657,95100.0
2009-01-14 11:30:00,47.43,47.65,47.32,47.55,44000.0,41.7922,41.986,41.6952,41.8979,44000.0
2009-01-14 12:00:00,47.55,47.55,47.34,47.36,38800.0,41.8979,41.8979,41.7129,41.7305,38800.0
2009-01-14 12:30:00,47.37,47.51,47.22,47.47,49800.0,41.7393,41.8626,41.6071,41.8274,49800.0
2009-01-14 13:00:00,47.47,47.53,47.15,47.18,59600.0,41.8274,41.8803,41.5454,41.5719,59600.0
2009-01-14 13:30:00,47.16,47.35,47.13,47.23,86600.0,41.5542,41.7217,41.5278,41.6159,86600.0
2009-01-14 14:00:00,47.23,47.52,47.1,47.33,158500.0,41.6159,41.8715,41.5014,41.704,158500.0
2009-01-14 14:30:00,47.34,47.61,47.32,47.38,270600.0,41.7129,41.9508,41.6952,41.7481,270600.0
2009-01-14 15:00:00,47.38,47.38,46.89,46.96,205500.0,41.7481,41.7481,41.3163,41.378,205500.0
2009-01-14 15:30:00,46.97,47.4,46.91,47.08,523900.0,41.3868,41.7657,41.334,41.4838,523900.0
2009-01-15 09:30:00,47.15,47.26,46.6,46.7,129600.0,41.5454,41.6424,41.0608,41.1489,129600.0
2009-01-15 10:00:00,46.69,46.79,45.92,45.98,478300.0,41.1401,41.2282,40.4616,40.5145,478300.0
2009-01-15 10:30:00,45.98,46.13,45.72,46.06,286500.0,40.5145,40.6467,40.2854,40.585,286500.0
2009-01-15 11:00:00,46.04,46.16,46.01,46.13,222100.0,40.5674,40.6731,40.5409,40.6467,222100.0
2009-01-15 11:30:00,46.13,46.19,45.9,45.92,132000.0,40.6467,40.6996,40.444,40.4616,132000.0
2009-01-15 12:00:00,45.91,45.99,45.67,45.72,93000.0,40.4528,40.5233,40.2414,40.2854,93000.0
2009-01-15 12:30:00,45.71,45.85,45.66,45.82,44200.0,40.2766,40.4,40.2325,40.3735,44200.0
2009-01-15 13:00:00,45.87,46.05,45.8,46.0,58800.0,40.4176,40.5762,40.3559,40.5321,58800.0
2009-01-15 13:30:00,46.03,47.04,46.02,46.96,174800.0,40.5586,41.4485,40.5498,41.378,174800.0
2009-01-15 14:00:00,46.98,47.66,46.95,47.59,231200.0,41.3956,41.9948,41.3692,41.9331,231200.0
2009-01-15 14:30:00,47.6,48.34,47.53,47.91,300100.0,41.9419,42.594,41.8803,42.2151,300100.0
2009-01-15 15:00:00,47.9,48.28,47.69,47.79,206500.0,42.2063,42.5411,42.0213,42.1094,206500.0
2009-01-15 15:30:00,47.79,48.22,47.31,48.09,714200.0,42.1094,42.4883,41.6864,42.3737,714200.0
2009-01-16 09:30:00,49.08,49.1,48.29,48.49,303700.0,43.246,43.2636,42.5499,42.7262,303700.0
2009-01-16 10:00:00,48.47,48.79,48.24,48.56,173300.0,42.7085,42.9905,42.5059,42.7878,173300.0
2009-01-16 10:30:00,48.5,48.73,48.26,48.35,117000.0,42.735,42.9376,42.5235,42.6028,117000.0
2009-01-16 11:00:00,48.34,48.42,48.15,48.32,141100.0,42.594,42.6645,42.4266,42.5764,141100.0
2009-01-16 11:30:00,48.33,48.38,47.67,47.79,115200.0,42.5852,42.6292,42.0036,42.1094,115200.0
2009-01-16 12:00:00,47.79,47.83,47.14,47.26,128800.0,42.1094,42.1446,41.5366,41.6424,128800.0
2009-01-16 12:30:00,47.25,47.56,47.1,47.54,96500.0,41.6336,41.9067,41.5014,41.8891,96500.0
2009-01-16 13:00:00,47.53,47.76,47.29,47.47,161800.0,41.8803,42.0829,41.6688,41.8274,161800.0
2009-01-16 13:30:00,47.47,48.03,47.46,47.97,231700.0,41.8274,42.3208,41.8186,42.268,231700.0
2009-01-16 14:00:00,48.02,48.31,47.9,48.09,176200.0,42.312,42.5676,42.2063,42.3737,176200.0
2009-01-16 14:30:00,48.12,48.31,47.86,48.31,188300.0,42.4001,42.5676,42.171,42.5676,188300.0
2009-01-16 15:00:00,48.29,48.69,48.12,48.26,359500.0,42.5499,42.9024,42.4001,42.5235,359500.0
2009-01-16 15:30:00,48.25,48.65,48.24,48.51,428500.0,42.5147,42.8671,42.5059,42.7438,428500.0
2009-01-20 09:30:00,47.84,48.35,46.76,47.01,293200.0,42.1534,42.6028,41.2018,41.4221,293200.0
2009-01-20 10:00:00,47.02,47.33,46.58,47.28,199900.0,41.4309,41.704,41.0432,41.66,199900.0
2009-01-20 10:30:00,47.29,47.36,46.77,46.86,89800.0,41.6688,41.7305,41.2106,41.2899,89800.0
2009-01-20 11:00:00,46.86,46.95,46.69,46.82,82900.0,41.2899,41.3692,41.1401,41.2547,82900.0
2009-01-20 11:30:00,46.84,47.21,46.76,46.8,91200.0,41.2723,41.5983,41.2018,41.237,91200.0
2009-01-20 12:00:00,46.76,47.15,46.61,46.67,129600.0,41.2018,41.5454,41.0696,41.1225,129600.0
2009-01-20 12:30:00,46.63,46.99,46.63,46.71,206600.0,41.0872,41.4045,41.0872,41.1577,206600.0
2009-01-20 13:00:00,46.71,46.88,46.41,46.71,155300.0,41.1577,41.3075,40.8934,41.1577,155300.0
2009-01-20 13:30:00,46.69,46.74,46.4,46.45,170100.0,41.1401,41.1842,40.8846,40.9286,170100.0
2009-01-20 14:00:00,46.44,46.57,46.06,46.33,163200.0,40.9198,41.0344,40.585,40.8229,163200.0
2009-01-20 14:30:00,46.32,46.43,45.98,46.22,225700.0,40.8141,40.911,40.5145,40.726,225700.0
2009-01-20 15:00:00,46.17,46.17,45.68,46.01,269300.0,40.6819,40.6819,40.2502,40.5409,269300.0
2009-01-20 15:30:00,46.01,46.37,45.62,45.62,531600.0,40.5409,40.8582,40.1973,40.1973,531600.0
2009-01-20 16:00:00,45.69,45.69,45.17,45.17,3900.0,40.259,40.259,39.8008,39.8008,3900.0
2009-01-21 09:30:00,46.31,46.45,45.84,46.31,594500.0,40.8053,40.9286,40.3912,40.8053,594500.0
2009-01-21 10:00:00,46.31,46.38,45.92,46.01,368400.0,40.8053,40.867,40.4616,40.5409,368400.0
2009-01-21 10:30:00,46.01,46.08,45.44,45.44,401400.0,40.5409,40.6026,40.0387,40.0387,401400.0
2009-01-21 11:00:00,45.43,45.92,45.43,45.9,215400.0,40.0299,40.4616,40.0299,40.444,215400.0
2009-01-21 11:30:00,45.91,46.21,45.87,45.95,222500.0,40.4528,40.7172,40.4176,40.4881,222500.0
2009-01-21 12:00:00,45.97,46.33,45.9,46.04,93700.0,40.5057,40.8229,40.444,40.5674,93700.0
2009-01-21 12:30:00,46.05,46.3,46.02,46.3,178000.0,40.5762,40.7965,40.5498,40.7965,178000.0
2009-01-21 13:00:00,46.3,46.42,45.99,46.02,150600.0,40.7965,40.9022,40.5233,40.5498,150600.0
2009-01-21 13:30:00,46.02,46.48,45.97,46.48,206000.0,40.5498,40.9551,40.5057,40.9551,206000.0
2009-01-21 14:00:00,46.48,46.71,46.33,46.67,319700.0,40.9551,41.1577,40.8229,41.1225,319700.0
2009-01-21 14:30:00,46.7,47.17,46.7,47.12,381700.0,41.1489,41.5631,41.1489,41.519,381700.0
2009-01-21 15:00:00,47.12,47.45,47.04,47.19,408000.0,41.519,41.8098,41.4485,41.5807,408000.0
2009-01-21 15:30:00,47.22,47.97,47.15,47.72,522600.0,41.6071,42.268,41.5454,42.0477,522600.0
2009-01-22 09:30:00,46.7,47.11,46.3,46.76,589200.0,41.1489,41.5102,40.7965,41.2018,589200.0
2009-01-22 10:00:00,46.73,47.06,46.64,46.76,172000.0,41.1754,41.4661,41.0961,41.2018,172000.0
2009-01-22 10:30:00,46.73,46.77,46.46,46.58,127200.0,41.1754,41.2106,40.9375,41.0432,127200.0
2009-01-22 11:00:00,46.54,46.54,46.14,46.16,69200.0,41.0079,41.0079,40.6555,40.6731,69200.0
2009-01-22 11:30:00,46.14,46.17,45.81,45.85,92600.0,40.6555,40.6819,40.3647,40.4,92600.0
2009-01-22 12:00:00,45.87,46.17,45.82,46.16,91000.0,40.4176,40.6819,40.3735,40.6731,91000.0
2009-01-22 12:30:00,46.13,46.52,46.07,46.36,171500.0,40.6467,40.9903,40.5938,40.8493,171500.0
2009-01-22 13:00:00,46.34,46.67,46.24,46.41,175200.0,40.8317,41.1225,40.7436,40.8934,175200.0
2009-01-22 13:30:00,46.41,46.92,46.27,46.92,129300.0,40.8934,41.3428,40.77,41.3428,129300.0
2009-01-22 14:00:00,46.92,47.69,46.85,47.34,262800.0,41.3428,42.0213,41.2811,41.7129,262800.0
2009-01-22 14:30:00,47.29,47.43,46.65,47.03,136700.0,41.6688,41.7922,41.1049,41.4397,136700.0
2009-01-22 15:00:00,47.05,47.08,46.39,46.84,276100.0,41.4573,41.4838,40.8758,41.2723,276100.0
2009-01-22 15:30:00,46.83,47.19,46.48,46.61,393700.0,41.2635,41.5807,40.9551,41.0696,393700.0
2009-01-23 09:30:00,45.4,46.08,45.36,45.86,227800.0,40.0035,40.6026,39.9682,40.4088,227800.0
2009-01-23 10:00:00,45.86,46.61,45.85,46.48,179900.0,40.4088,41.0696,40.4,40.9551,179900.0
2009-01-23 10:30:00,46.47,46.47,45.99,46.26,134200.0,40.9463,40.9463,40.5233,40.7612,134200.0
2009-01-23 11:00:00,46.29,47.11,46.25,46.79,170300.0,40.7877,41.5102,40.7524,41.2282,170300.0
2009-01-23 11:30:00,46.83,46.98,46.46,46.55,200100.0,41.2635,41.3956,40.9375,41.0168,200100.0
2009-01-23 12:00:00,46.54,46.94,46.52,46.86,140500.0,41.0079,41.3604,40.9903,41.2899,140500.0
2009-01-23 12:30:00,46.83,46.84,46.46,46.7,124300.0,41.2635,41.2723,40.9375,41.1489,124300.0
2009-01-23 13:00:00,46.6,47.11,46.54,46.9,140000.0,41.0608,41.5102,41.0079,41.3252,140000.0
2009-01-23 13:30:00,46.88,47.36,46.87,47.33,214500.0,41.3075,41.7305,41.2987,41.704,214500.0
2009-01-23 14:00:00,47.38,47.47,46.94,47.05,171300.0,41.7481,41.8274,41.3604,41.4573,171300.0
2009-01-23 14:30:00,47.08,47.08,46.35,46.48,242300.0,41.4838,41.4838,40.8405,40.9551,242300.0
2009-01-23 15:00:00,46.45,46.82,46.3,46.58,215900.0,40.9286,41.2547,40.7965,41.0432,215900.0
2009-01-23 15:30:00,46.58,46.86,46.49,46.72,361100.0,41.0432,41.2899,40.9639,41.1666,361100.0
2009-01-26 09:30:00,46.81,47.81,46.68,47.47,183700.0,41.2459,42.127,41.1313,41.8274,183700.0
2009-01-26 10:00:00,47.5,48.28,47.5,48.04,187500.0,41.8538,42.5411,41.8538,42.3296,187500.0
2009-01-26 10:30:00,48.06,48.15,47.77,47.95,204000.0,42.3473,42.4266,42.0917,42.2503,204000.0
2009-01-26 11:00:00,47.94,48.13,47.65,47.84,172400.0,42.2415,42.4089,41.986,42.1534,172400.0
2009-01-26 11:30:00,47.84,47.9,47.52,47.67,118500.0,42.1534,42.2063,41.8715,42.0036,118500.0
2009-01-26 12:00:00,47.67,47.83,47.51,47.73,166800.0,42.0036,42.1446,41.8626,42.0565,166800.0
2009-01-26 12:30:00,47.76,47.85,47.51,47.72,195500.0,42.0829,42.1622,41.8626,42.0477,195500.0
2009-01-26 13:00:00,47.71,47.8,47.5,47.66,194100.0,42.0389,42.1182,41.8538,41.9948,194100.0
2009-01-26 13:30:00,47.63,47.63,47.11,47.27,186100.0,41.9684,41.9684,41.5102,41.6512,186100.0
2009-01-26 14:00:00,47.26,47.26,46.67,46.89,213800.0,41.6424,41.6424,41.1225,41.3163,213800.0
2009-01-26 14:30:00,46.9,47.31,46.79,47.24,195400.0,41.3252,41.6864,41.2282,41.6247,195400.0
2009-01-26 15:00:00,47.27,47.84,47.21,47.61,252400.0,41.6512,42.1534,41.5983,41.9508,252400.0
2009-01-26 15:30:00,47.64,47.64,47.14,47.43,319200.0,41.9772,41.9772,41.5366,41.7922,319200.0
2009-01-27 09:30:00,47.67,48.27,47.55,47.87,195000.0,42.0036,42.5323,41.8979,42.1799,195000.0
2009-01-27 10:00:00,47.86,47.92,47.29,47.68,308200.0,42.171,42.2239,41.6688,42.0124,308200.0
2009-01-27 10:30:00,47.67,47.83,47.5,47.79,153300.0,42.0036,42.1446,41.8538,42.1094,153300.0
2009-01-27 11:00:00,47.78,48.1,47.73,47.96,132600.0,42.1006,42.3825,42.0565,42.2592,132600.0
2009-01-27 11:30:00,47.98,48.02,47.68,47.82,66200.0,42.2768,42.312,42.0124,42.1358,66200.0
2009-01-27 12:00:00,47.84,48.32,47.73,48.27,113300.0,42.1534,42.5764,42.0565,42.5323,113300.0
2009-01-27 12:30:00,48.29,48.31,48.07,48.17,71800.0,42.5499,42.5676,42.3561,42.4442,71800.0
2009-01-27 13:00:00,48.17,48.33,47.96,48.01,110900.0,42.4442,42.5852,42.2592,42.3032,110900.0
2009-01-27 13:30:00,48.0,48.23,47.93,47.97,101600.0,42.2944,42.4971,42.2327,42.268,101600.0
2009-01-27 14:00:00,47.97,48.02,47.76,47.83,110000.0,42.268,42.312,42.0829,42.1446,110000.0
2009-01-27 14:30:00,47.83,48.11,47.75,48.02,190700.0,42.1446,42.3913,42.0741,42.312,190700.0
2009-01-27 15:00:00,48.02,48.18,47.79,48.09,500600.0,42.312,42.453,42.1094,42.3737,500600.0
2009-01-27 15:30:00,48.08,48.14,47.86,48.0,528500.0,42.3649,42.4178,42.171,42.2944,528500.0
2009-01-27 16:00:00,48.0,48.01,47.95,47.95,1400.0,42.2944,42.3032,42.2503,42.2503,1400.0
2009-01-28 09:30:00,48.98,49.13,48.74,48.85,333500.0,43.1579,43.2901,42.9464,43.0434,333500.0
2009-01-28 10:00:00,48.84,48.98,48.74,48.95,142400.0,43.0346,43.1579,42.9464,43.1315,142400.0
2009-01-28 10:30:00,48.96,49.27,48.94,49.18,209400.0,43.1403,43.4134,43.1227,43.3341,209400.0
2009-01-28 11:00:00,49.22,49.42,49.16,49.33,185800.0,43.3694,43.5456,43.3165,43.4663,185800.0
2009-01-28 11:30:00,49.35,49.39,49.21,49.31,62800.0,43.4839,43.5192,43.3606,43.4487,62800.0
2009-01-28 12:00:00,49.3,49.55,49.29,49.54,64100.0,43.4399,43.6602,43.4311,43.6513,64100.0
2009-01-28 12:30:00,49.54,49.56,49.48,49.53,84600.0,43.6513,43.669,43.5985,43.6425,84600.0
2009-01-28 13:00:00,49.5,49.77,49.48,49.75,46400.0,43.6161,43.854,43.5985,43.8364,46400.0
2009-01-28 13:30:00,49.77,49.83,49.69,49.78,74900.0,43.854,43.9069,43.7835,43.8628,74900.0
2009-01-28 14:00:00,49.77,50.03,49.57,49.77,326100.0,43.854,44.0831,43.6778,43.854,326100.0
2009-01-28 14:30:00,49.8,49.85,49.48,49.83,237000.0,43.8804,43.9245,43.5985,43.9069,237000.0
2009-01-28 15:00:00,49.85,49.94,49.25,49.39,340800.0,43.9245,44.0038,43.3958,43.5192,340800.0
2009-01-28 15:30:00,49.38,49.67,49.23,49.67,448900.0,43.5104,43.7659,43.3782,43.7659,448900.0
2009-01-29 09:30:00,49.05,49.11,48.74,48.86,174900.0,43.2196,43.2725,42.9464,43.0522,174900.0
2009-01-29 10:00:00,48.85,48.98,48.53,48.95,156600.0,43.0434,43.1579,42.7614,43.1315,156600.0
2009-01-29 10:30:00,48.96,49.13,48.77,49.05,134500.0,43.1403,43.2901,42.9729,43.2196,134500.0
2009-01-29 11:00:00,49.02,49.07,48.81,48.81,151700.0,43.1932,43.2372,43.0081,43.0081,151700.0
2009-01-29 11:30:00,48.81,48.89,48.62,48.72,209400.0,43.0081,43.0786,42.8407,42.9288,209400.0
2009-01-29 12:00:00,48.71,48.71,48.35,48.55,140600.0,42.92,42.92,42.6028,42.779,140600.0
2009-01-29 12:30:00,48.54,48.59,48.26,48.28,85000.0,42.7702,42.8143,42.5235,42.5411,85000.0
2009-01-29 13:00:00,48.3,48.3,48.02,48.12,134500.0,42.5587,42.5587,42.312,42.4001,134500.0
2009-01-29 13:30:00,48.12,48.15,47.91,48.01,138200.0,42.4001,42.4266,42.2151,42.3032,138200.0
2009-01-29 14:00:00,48.0,48.33,47.99,48.33,121400.0,42.2944,42.5852,42.2856,42.5852,121400.0
2009-01-29 14:30:00,48.3,48.36,48.06,48.09,107100.0,42.5587,42.6116,42.3473,42.3737,107100.0
2009-01-29 15:00:00,48.1,48.33,48.07,48.14,272600.0,42.3825,42.5852,42.3561,42.4178,272600.0
2009-01-29 15:30:00,48.13,48.13,47.84,48.02,588100.0,42.4089,42.4089,42.1534,42.312,588100.0
2009-01-30 09:30:00,48.53,48.71,47.99,47.99,184600.0,42.7614,42.92,42.2856,42.2856,184600.0
2009-01-30 10:00:00,47.97,48.1,47.51,47.52,203200.0,42.268,42.3825,41.8626,41.8715,203200.0
2009-01-30 10:30:00,47.52,47.63,47.37,47.58,322400.0,41.8715,41.9684,41.7393,41.9243,322400.0
2009-01-30 11:00:00,47.58,47.7,47.26,47.3,225500.0,41.9243,42.0301,41.6424,41.6776,225500.0
2009-01-30 11:30:00,47.28,47.45,47.24,47.35,209800.0,41.66,41.8098,41.6247,41.7217,209800.0
2009-01-30 12:00:00,47.37,47.7,47.25,47.7,113600.0,41.7393,42.0301,41.6336,42.0301,113600.0
2009-01-30 12:30:00,47.71,47.9,47.59,47.88,91800.0,42.0389,42.2063,41.9331,42.1887,91800.0
2009-01-30 13:00:00,47.87,48.1,47.55,47.7,121600.0,42.1799,42.3825,41.8979,42.0301,121600.0
2009-01-30 13:30:00,47.71,47.71,47.17,47.5,190800.0,42.0389,42.0389,41.5631,41.8538,190800.0
2009-01-30 14:00:00,47.47,47.7,47.3,47.6,117200.0,41.8274,42.0301,41.6776,41.9419,117200.0
2009-01-30 14:30:00,47.6,47.74,47.24,47.35,153700.0,41.9419,42.0653,41.6247,41.7217,153700.0
2009-01-30 15:00:00,47.34,47.61,47.11,47.12,288700.0,41.7129,41.9508,41.5102,41.519,288700.0
2009-01-30 15:30:00,47.11,47.42,46.98,47.27,550900.0,41.5102,41.7833,41.3956,41.6512,550900.0
2009-02-02 09:30:00,46.57,46.92,46.47,46.67,164400.0,41.0344,41.3428,40.9463,41.1225,164400.0
2009-02-02 10:00:00,46.69,47.46,46.68,47.3,151400.0,41.1401,41.8186,41.1313,41.6776,151400.0
2009-02-02 10:30:00,47.31,47.31,46.95,47.12,90900.0,41.6864,41.6864,41.3692,41.519,90900.0
2009-02-02 11:00:00,47.07,47.11,46.86,47.08,102900.0,41.4749,41.5102,41.2899,41.4838,102900.0
2009-02-02 11:30:00,47.09,47.26,46.98,47.21,132800.0,41.4926,41.6424,41.3956,41.5983,132800.0
2009-02-02 12:00:00,47.25,47.4,47.12,47.36,160100.0,41.6336,41.7657,41.519,41.7305,160100.0
2009-02-02 12:30:00,47.36,47.58,47.36,47.52,114500.0,41.7305,41.9243,41.7305,41.8715,114500.0
2009-02-02 13:00:00,47.52,47.52,47.17,47.24,120000.0,41.8715,41.8715,41.5631,41.6247,120000.0
2009-02-02 13:30:00,47.24,47.38,47.0,47.08,79000.0,41.6247,41.7481,41.4133,41.4838,79000.0
2009-02-02 14:00:00,47.09,47.17,46.93,47.06,92800.0,41.4926,41.5631,41.3516,41.4661,92800.0
2009-02-02 14:30:00,47.07,47.17,46.91,47.03,146000.0,41.4749,41.5631,41.334,41.4397,146000.0
2009-02-02 15:00:00,47.02,47.62,46.96,47.62,166500.0,41.4309,41.9596,41.378,41.9596,166500.0
2009-02-02 15:30:00,47.64,47.91,47.64,47.71,669500.0,41.9772,42.2151,41.9772,42.0389,669500.0
2009-02-03 09:30:00,48.1,48.11,47.43,47.51,167000.0,42.3825,42.3913,41.7922,41.8626,167000.0
2009-02-03 10:00:00,47.56,47.93,47.45,47.71,179000.0,41.9067,42.2327,41.8098,42.0389,179000.0
2009-02-03 10:30:00,47.71,47.98,47.67,47.79,156000.0,42.0389,42.2768,42.0036,42.1094,156000.0
2009-02-03 11:00:00,47.79,48.14,47.79,48.01,167200.0,42.1094,42.4178,42.1094,42.3032,167200.0
2009-02-03 11:30:00,48.0,48.05,47.72,47.76,134300.0,42.2944,42.3385,42.0477,42.0829,134300.0
2009-02-03 12:00:00,47.77,47.95,47.71,47.73,160000.0,42.0917,42.2503,42.0389,42.0565,160000.0
2009-02-03 12:30:00,47.74,47.85,47.64,47.66,93200.0,42.0653,42.1622,41.9772,41.9948,93200.0
2009-02-03 13:00:00,47.61,47.81,47.61,47.71,67300.0,41.9508,42.127,41.9508,42.0389,67300.0
2009-02-03 13:30:00,47.71,47.93,47.64,47.79,108500.0,42.0389,42.2327,41.9772,42.1094,108500.0
2009-02-03 14:00:00,47.8,48.23,47.75,48.03,302700.0,42.1182,42.4971,42.0741,42.3208,302700.0
2009-02-03 14:30:00,48.04,48.32,48.04,48.17,187400.0,42.3296,42.5764,42.3296,42.4442,187400.0
2009-02-03 15:00:00,48.14,48.64,48.13,48.58,272900.0,42.4178,42.8583,42.4089,42.8055,272900.0
2009-02-03 15:30:00,48.58,48.61,48.21,48.24,398700.0,42.8055,42.8319,42.4794,42.5059,398700.0
2009-02-03 16:00:00,48.34,48.34,48.2,48.2,50000.0,42.594,42.594,42.4706,42.4706,50000.0
2009-02-04 09:30:00,48.41,48.84,48.06,48.75,93700.0,42.6557,43.0346,42.3473,42.9553,93700.0
2009-02-04 10:00:00,48.75,49.22,48.75,49.17,141600.0,42.9553,43.3694,42.9553,43.3253,141600.0
2009-02-04 10:30:00,49.16,49.31,49.11,49.23,134800.0,43.3165,43.4487,43.2725,43.3782,134800.0
2009-02-04 11:00:00,49.23,49.32,49.09,49.2,101900.0,43.3782,43.4575,43.2548,43.3518,101900.0
2009-02-04 11:30:00,49.19,49.2,48.91,49.0,95500.0,43.343,43.3518,43.0962,43.1755,95500.0
2009-02-04 12:00:00,48.99,49.09,48.87,48.96,62000.0,43.1667,43.2548,43.061,43.1403,62000.0
2009-02-04 12:30:00,48.95,49.05,48.76,48.81,136900.0,43.1315,43.2196,42.9641,43.0081,136900.0
2009-02-04 13:00:00,48.76,48.92,48.66,48.91,70300.0,42.9641,43.105,42.8759,43.0962,70300.0
2009-02-04 13:30:00,48.9,48.94,48.01,48.25,180700.0,43.0874,43.1227,42.3032,42.5147,180700.0
2009-02-04 14:00:00,48.24,48.24,47.79,47.89,103900.0,42.5059,42.5059,42.1094,42.1975,103900.0
2009-02-04 14:30:00,47.91,48.39,47.82,48.3,130300.0,42.2151,42.638,42.1358,42.5587,130300.0
2009-02-04 15:00:00,48.33,48.41,48.04,48.19,136800.0,42.5852,42.6557,42.3296,42.4618,136800.0
2009-02-04 15:30:00,48.19,48.35,48.03,48.03,255000.0,42.4618,42.6028,42.3208,42.3208,255000.0
2009-02-05 09:30:00,47.59,47.99,47.4,47.45,282400.0,41.9331,42.2856,41.7657,41.8098,282400.0
2009-02-05 10:00:00,47.44,48.04,47.42,47.8,337800.0,41.801,42.3296,41.7833,42.1182,337800.0
2009-02-05 10:30:00,47.78,48.59,47.69,48.44,189300.0,42.1006,42.8143,42.0213,42.6821,189300.0
2009-02-05 11:00:00,48.46,48.77,48.35,48.43,124300.0,42.6997,42.9729,42.6028,42.6733,124300.0
2009-02-05 11:30:00,48.44,48.75,48.42,48.74,84100.0,42.6821,42.9553,42.6645,42.9464,84100.0
2009-02-05 12:00:00,48.76,49.21,48.76,48.88,132800.0,42.9641,43.3606,42.9641,43.0698,132800.0
2009-02-05 12:30:00,48.87,49.06,48.74,49.01,101200.0,43.061,43.2284,42.9464,43.1843,101200.0
2009-02-05 13:00:00,49.03,49.09,48.66,48.72,84100.0,43.202,43.2548,42.8759,42.9288,84100.0
2009-02-05 13:30:00,48.75,48.94,48.67,48.7,86400.0,42.9553,43.1227,42.8848,42.9112,86400.0
2009-02-05 14:00:00,48.69,49.2,48.69,49.2,171900.0,42.9024,43.3518,42.9024,43.3518,171900.0
2009-02-05 14:30:00,49.22,49.31,48.73,48.8,327700.0,43.3694,43.4487,42.9376,42.9993,327700.0
2009-02-05 15:00:00,48.81,49.0,48.48,48.99,328100.0,43.0081,43.1755,42.7173,43.1667,328100.0
2009-02-05 15:30:00,49.0,49.1,48.73,48.83,342900.0,43.1755,43.2636,42.9376,43.0257,342900.0
2009-02-06 09:30:00,48.89,49.85,48.58,49.78,205500.0,43.0786,43.9245,42.8055,43.8628,205500.0
2009-02-06 10:00:00,49.76,49.84,49.31,49.52,146900.0,43.8452,43.9157,43.4487,43.6337,146900.0
2009-02-06 10:30:00,49.52,49.62,49.29,49.45,77400.0,43.6337,43.7218,43.4311,43.572,77400.0
2009-02-06 11:00:00,49.52,49.77,49.5,49.6,262300.0,43.6337,43.854,43.6161,43.7042,262300.0
2009-02-06 11:30:00,49.61,49.77,49.57,49.71,74600.0,43.713,43.854,43.6778,43.8011,74600.0
2009-02-06 12:00:00,49.68,49.73,49.56,49.62,112700.0,43.7747,43.8188,43.669,43.7218,112700.0
2009-02-06 12:30:00,49.64,49.95,49.63,49.88,68700.0,43.7395,44.0126,43.7306,43.9509,68700.0
2009-02-06 13:00:00,49.88,50.32,49.84,50.29,102200.0,43.9509,44.3386,43.9157,44.3122,102200.0
2009-02-06 13:30:00,50.28,50.48,50.27,50.3,107200.0,44.3034,44.4796,44.2946,44.321,107200.0
2009-02-06 14:00:00,50.29,50.33,50.07,50.21,132000.0,44.3122,44.3474,44.1183,44.2417,132000.0
2009-02-06 14:30:00,50.23,50.41,50.08,50.2,105100.0,44.2593,44.4179,44.1272,44.2329,105100.0
2009-02-06 15:00:00,50.19,50.21,49.91,50.08,271700.0,44.2241,44.2417,43.9774,44.1272,271700.0
2009-02-06 15:30:00,50.08,50.26,50.04,50.13,357200.0,44.1272,44.2858,44.0919,44.1712,357200.0
2009-02-09 09:30:00,50.08,50.09,49.7,49.8,131400.0,44.1272,44.136,43.7923,43.8804,131400.0
2009-02-09 10:00:00,49.79,49.95,49.45,49.84,109800.0,43.8716,44.0126,43.572,43.9157,109800.0
2009-02-09 10:30:00,49.85,50.32,49.73,50.31,203400.0,43.9245,44.3386,43.8188,44.3298,203400.0
2009-02-09 11:00:00,50.31,50.33,50.1,50.19,202000.0,44.3298,44.3474,44.1448,44.2241,202000.0
2009-02-09 11:30:00,50.18,50.2,49.93,50.11,136900.0,44.2153,44.2329,43.995,44.1536,136900.0
2009-02-09 12:00:00,50.11,50.21,49.99,50.15,214500.0,44.1536,44.2417,44.0479,44.1888,214500.0
2009-02-09 12:30:00,50.17,50.26,50.01,50.2,88300.0,44.2065,44.2858,44.0655,44.2329,88300.0
2009-02-09 13:00:00,50.2,50.26,50.08,50.08,90500.0,44.2329,44.2858,44.1272,44.1272,90500.0
2009-02-09 13:30:00,50.08,50.08,49.82,50.04,135600.0,44.1272,44.1272,43.8981,44.0919,135600.0
2009-02-09 14:00:00,50.02,50.08,49.64,49.7,250200.0,44.0743,44.1272,43.7395,43.7923,250200.0
2009-02-09 14:30:00,49.7,49.83,49.56,49.75,397200.0,43.7923,43.9069,43.669,43.8364,397200.0
2009-02-09 15:00:00,49.75,50.13,49.68,50.1,472600.0,43.8364,44.1712,43.7747,44.1448,472600.0
2009-02-09 15:30:00,50.11,50.2,49.94,50.2,1923700.0,44.1536,44.2329,44.0038,44.2329,1923700.0
2009-02-10 09:30:00,49.73,50.49,49.2,50.29,207200.0,43.8188,44.4884,43.3518,44.3122,207200.0
2009-02-10 10:00:00,50.3,50.36,49.66,49.77,392000.0,44.321,44.3739,43.7571,43.854,392000.0
2009-02-10 10:30:00,49.75,50.03,49.72,49.97,234300.0,43.8364,44.0831,43.81,44.0302,234300.0
2009-02-10 11:00:00,49.94,50.27,49.21,49.4,351600.0,44.0038,44.2946,43.3606,43.528,351600.0
2009-02-10 11:30:00,49.4,49.4,48.36,48.77,527400.0,43.528,43.528,42.6116,42.9729,527400.0
2009-02-10 12:00:00,48.78,48.95,48.66,48.72,263500.0,42.9817,43.1315,42.8759,42.9288,263500.0
2009-02-10 12:30:00,48.72,49.09,48.66,48.93,267900.0,42.9288,43.2548,42.8759,43.1139,267900.0
2009-02-10 13:00:00,48.94,48.94,48.37,48.48,288800.0,43.1227,43.1227,42.6204,42.7173,288800.0
2009-02-10 13:30:00,48.45,48.62,48.41,48.49,164600.0,42.6909,42.8407,42.6557,42.7262,164600.0
2009-02-10 14:00:00,48.49,48.73,48.16,48.18,110300.0,42.7262,42.9376,42.4354,42.453,110300.0
2009-02-10 14:30:00,48.17,48.37,47.9,47.94,121100.0,42.4442,42.6204,42.2063,42.2415,121100.0
2009-02-10 15:00:00,47.96,48.24,47.9,48.18,322500.0,42.2592,42.5059,42.2063,42.453,322500.0
2009-02-10 15:30:00,48.16,48.47,47.93,48.1,376200.0,42.4354,42.7085,42.2327,42.3825,376200.0
2009-02-10 16:00:00,48.15,48.15,48.14,48.14,1500.0,42.4266,42.4266,42.4178,42.4178,1500.0
2009-02-11 09:30:00,48.36,48.64,48.2,48.49,445800.0,42.6116,42.8583,42.4706,42.7262,445800.0
2009-02-11 10:00:00,48.47,48.56,48.03,48.04,196700.0,42.7085,42.7878,42.3208,42.3296,196700.0
2009-02-11 10:30:00,48.02,48.39,47.9,48.3,262700.0,42.312,42.638,42.2063,42.5587,262700.0
2009-02-11 11:00:00,48.3,48.44,48.12,48.4,147900.0,42.5587,42.6821,42.4001,42.6469,147900.0
2009-02-11 11:30:00,48.39,48.56,48.22,48.33,181400.0,42.638,42.7878,42.4883,42.5852,181400.0
2009-02-11 12:00:00,48.33,48.41,48.19,48.3,238300.0,42.5852,42.6557,42.4618,42.5587,238300.0
2009-02-11 12:30:00,48.27,48.46,48.1,48.16,198400.0,42.5323,42.6997,42.3825,42.4354,198400.0
2009-02-11 13:00:00,48.16,48.31,48.0,48.09,73100.0,42.4354,42.5676,42.2944,42.3737,73100.0
2009-02-11 13:30:00,48.05,48.05,47.58,47.63,29500.0,42.3385,42.3385,41.9243,41.9684,29500.0
2009-02-11 14:00:00,47.62,47.85,47.5,47.79,142100.0,41.9596,42.1622,41.8538,42.1094,142100.0
2009-02-11 14:30:00,47.76,48.36,47.71,48.24,200300.0,42.0829,42.6116,42.0389,42.5059,200300.0
2009-02-11 15:00:00,48.3,48.41,48.04,48.13,203800.0,42.5587,42.6557,42.3296,42.4089,203800.0
2009-02-11 15:30:00,48.12,48.27,47.93,48.25,402500.0,42.4001,42.5323,42.2327,42.5147,402500.0
2009-02-12 09:30:00,47.45,47.69,47.02,47.39,137700.0,41.8098,42.0213,41.4309,41.7569,137700.0
2009-02-12 10:00:00,47.35,47.87,47.12,47.84,173200.0,41.7217,42.1799,41.519,42.1534,173200.0
2009-02-12 10:30:00,47.81,48.01,47.62,47.92,242900.0,42.127,42.3032,41.9596,42.2239,242900.0
2009-02-12 11:00:00,47.91,48.03,47.63,47.83,114200.0,42.2151,42.3208,41.9684,42.1446,114200.0
2009-02-12 11:30:00,47.84,48.22,47.74,48.01,129700.0,42.1534,42.4883,42.0653,42.3032,129700.0
2009-02-12 12:00:00,47.97,48.37,47.95,48.34,65500.0,42.268,42.6204,42.2503,42.594,65500.0
2009-02-12 12:30:00,48.34,48.38,48.15,48.2,88200.0,42.594,42.6292,42.4266,42.4706,88200.0
2009-02-12 13:00:00,48.22,48.22,47.69,47.81,161800.0,42.4883,42.4883,42.0213,42.127,161800.0
2009-02-12 13:30:00,47.8,47.91,47.58,47.88,130100.0,42.1182,42.2151,41.9243,42.1887,130100.0
2009-02-12 14:00:00,47.85,48.04,47.6,47.67,180900.0,42.1622,42.3296,41.9419,42.0036,180900.0
2009-02-12 14:30:00,47.67,47.77,47.21,47.27,196500.0,42.0036,42.0917,41.5983,41.6512,196500.0
2009-02-12 15:00:00,47.3,48.3,47.13,48.3,476000.0,41.6776,42.5587,41.5278,42.5587,476000.0
2009-02-12 15:30:00,48.31,48.86,48.01,48.74,388700.0,42.5676,43.0522,42.3032,42.9464,388700.0
2009-02-13 09:30:00,48.58,48.92,48.48,48.88,104600.0,42.8055,43.105,42.7173,43.0698,104600.0
2009-02-13 10:00:00,48.86,49.07,48.66,49.05,114600.0,43.0522,43.2372,42.8759,43.2196,114600.0
2009-02-13 10:30:00,49.07,49.42,49.07,49.36,108600.0,43.2372,43.5456,43.2372,43.4927,108600.0
2009-02-13 11:00:00,49.36,49.36,48.87,48.99,112700.0,43.4927,43.4927,43.061,43.1667,112700.0
2009-02-13 11:30:00,48.98,49.11,48.72,48.79,110000.0,43.1579,43.2725,42.9288,42.9905,110000.0
2009-02-13 12:00:00,48.79,49.04,48.79,49.0,110900.0,42.9905,43.2108,42.9905,43.1755,110900.0
2009-02-13 12:30:00,49.02,49.06,48.47,48.57,110800.0,43.1932,43.2284,42.7085,42.7966,110800.0
2009-02-13 13:00:00,48.54,48.85,48.52,48.85,55400.0,42.7702,43.0434,42.7526,43.0434,55400.0
2009-02-13 13:30:00,48.84,49.26,48.74,49.09,155100.0,43.0346,43.4046,42.9464,43.2548,155100.0
2009-02-13 14:00:00,49.09,49.21,48.8,48.91,170100.0,43.2548,43.3606,42.9993,43.0962,170100.0
2009-02-13 14:30:00,48.87,49.03,48.76,48.85,163700.0,43.061,43.202,42.9641,43.0434,163700.0
2009-02-13 15:00:00,48.86,48.95,48.47,48.83,156400.0,43.0522,43.1315,42.7085,43.0257,156400.0
2009-02-13 15:30:00,48.84,49.03,48.55,48.56,347200.0,43.0346,43.202,42.779,42.7878,347200.0
2009-02-17 09:30:00,46.6,47.33,46.42,46.92,400900.0,41.0608,41.704,40.9022,41.3428,400900.0
2009-02-17 10:00:00,46.88,47.18,46.79,47.12,165400.0,41.3075,41.5719,41.2282,41.519,165400.0
2009-02-17 10:30:00,47.18,47.31,47.0,47.16,191000.0,41.5719,41.6864,41.4133,41.5542,191000.0
2009-02-17 11:00:00,47.1,47.14,46.95,46.96,128300.0,41.5014,41.5366,41.3692,41.378,128300.0
2009-02-17 11:30:00,46.98,47.01,46.69,46.81,201200.0,41.3956,41.4221,41.1401,41.2459,201200.0
2009-02-17 12:00:00,46.81,46.99,46.77,46.92,302200.0,41.2459,41.4045,41.2106,41.3428,302200.0
2009-02-17 12:30:00,46.93,46.96,46.8,46.91,91700.0,41.3516,41.378,41.237,41.334,91700.0
2009-02-17 13:00:00,46.91,46.95,46.63,46.75,97200.0,41.334,41.3692,41.0872,41.193,97200.0
2009-02-17 13:30:00,46.74,47.13,46.67,46.88,102500.0,41.1842,41.5278,41.1225,41.3075,102500.0
2009-02-17 14:00:00,46.87,47.08,46.79,46.85,166900.0,41.2987,41.4838,41.2282,41.2811,166900.0
2009-02-17 14:30:00,46.85,47.15,46.78,46.9,157400.0,41.2811,41.5454,41.2194,41.3252,157400.0
2009-02-17 15:00:00,46.88,47.05,46.69,46.81,219900.0,41.3075,41.4573,41.1401,41.2459,219900.0
2009-02-17 15:30:00,46.79,47.44,46.72,46.89,611000.0,41.2282,41.801,41.1666,41.3163,611000.0
2009-02-17 16:00:00,46.9,46.9,46.53,46.53,26900.0,41.3252,41.3252,40.9991,40.9991,26900.0
2009-02-18 09:30:00,47.26,47.26,46.31,46.31,179600.0,41.6424,41.6424,40.8053,40.8053,179600.0
2009-02-18 10:00:00,46.31,46.39,45.93,46.19,227300.0,40.8053,40.8758,40.4705,40.6996,227300.0
2009-02-18 10:30:00,46.18,46.5,46.18,46.27,225300.0,40.6907,40.9727,40.6907,40.77,225300.0
2009-02-18 11:00:00,46.27,46.75,46.16,46.65,173400.0,40.77,41.193,40.6731,41.1049,173400.0
2009-02-18 11:30:00,46.63,46.79,46.52,46.63,131500.0,41.0872,41.2282,40.9903,41.0872,131500.0
2009-02-18 12:00:00,46.59,46.86,46.5,46.58,133400.0,41.052,41.2899,40.9727,41.0432,133400.0
2009-02-18 12:30:00,46.6,46.68,46.35,46.52,148200.0,41.0608,41.1313,40.8405,40.9903,148200.0
2009-02-18 13:00:00,46.48,46.66,46.19,46.4,171800.0,40.9551,41.1137,40.6996,40.8846,171800.0
2009-02-18 13:30:00,46.38,46.38,46.03,46.1,164800.0,40.867,40.867,40.5586,40.6202,164800.0
2009-02-18 14:00:00,46.09,46.34,45.94,46.19,156900.0,40.6114,40.8317,40.4793,40.6996,156900.0
2009-02-18 14:30:00,46.22,46.39,45.99,46.38,157400.0,40.726,40.8758,40.5233,40.867,157400.0
2009-02-18 15:00:00,46.38,46.48,46.06,46.11,295400.0,40.867,40.9551,40.585,40.6291,295400.0
2009-02-18 15:30:00,46.11,46.32,46.06,46.19,406800.0,40.6291,40.8141,40.585,40.6996,406800.0
2009-02-19 09:30:00,46.62,46.85,46.51,46.68,147000.0,41.0784,41.2811,40.9815,41.1313,147000.0
2009-02-19 10:00:00,46.68,46.7,46.21,46.33,277000.0,41.1313,41.1489,40.7172,40.8229,277000.0
2009-02-19 10:30:00,46.33,46.44,46.09,46.28,170500.0,40.8229,40.9198,40.6114,40.7789,170500.0
2009-02-19 11:00:00,46.28,46.53,46.23,46.35,128900.0,40.7789,40.9991,40.7348,40.8405,128900.0
2009-02-19 11:30:00,46.35,46.36,45.89,45.92,156400.0,40.8405,40.8493,40.4352,40.4616,156400.0
2009-02-19 12:00:00,45.91,45.96,45.67,45.92,86400.0,40.4528,40.4969,40.2414,40.4616,86400.0
2009-02-19 12:30:00,45.9,46.14,45.88,46.05,78700.0,40.444,40.6555,40.4264,40.5762,78700.0
2009-02-19 13:00:00,46.06,46.44,45.95,46.4,97000.0,40.585,40.9198,40.4881,40.8846,97000.0
2009-02-19 13:30:00,46.41,46.42,46.09,46.16,57900.0,40.8934,40.9022,40.6114,40.6731,57900.0
2009-02-19 14:00:00,46.15,46.3,45.95,46.11,89200.0,40.6643,40.7965,40.4881,40.6291,89200.0
2009-02-19 14:30:00,46.11,46.11,45.8,45.96,168500.0,40.6291,40.6291,40.3559,40.4969,168500.0
2009-02-19 15:00:00,45.95,46.02,45.63,45.88,203500.0,40.4881,40.5498,40.2061,40.4264,203500.0
2009-02-19 15:30:00,45.89,45.93,45.52,45.59,523900.0,40.4352,40.4705,40.1092,40.1709,523900.0
2009-02-20 09:30:00,44.82,45.3,44.62,45.26,317800.0,39.4924,39.9153,39.3162,39.8801,317800.0
2009-02-20 10:00:00,45.26,45.58,45.13,45.33,190700.0,39.8801,40.1621,39.7655,39.9418,190700.0
2009-02-20 10:30:00,45.3,45.41,45.06,45.13,138300.0,39.9153,40.0123,39.7039,39.7655,138300.0
2009-02-20 11:00:00,45.14,45.23,44.81,44.84,157400.0,39.7744,39.8537,39.4836,39.51,157400.0
2009-02-20 11:30:00,44.86,44.92,44.66,44.71,155000.0,39.5276,39.5805,39.3514,39.3955,155000.0
2009-02-20 12:00:00,44.74,44.91,44.66,44.78,137800.0,39.4219,39.5717,39.3514,39.4572,137800.0
2009-02-20 12:30:00,44.77,44.82,44.41,44.48,153800.0,39.4483,39.4924,39.1311,39.1928,153800.0
2009-02-20 13:00:00,44.48,44.48,44.14,44.29,307000.0,39.1928,39.1928,38.8932,39.0254,307000.0
2009-02-20 13:30:00,44.31,44.6,44.22,44.5,128600.0,39.043,39.2985,38.9637,39.2104,128600.0
2009-02-20 14:00:00,44.49,45.25,44.36,44.79,225200.0,39.2016,39.8713,39.0871,39.466,225200.0
2009-02-20 14:30:00,44.78,45.55,44.78,45.12,382400.0,39.4572,40.1356,39.4572,39.7567,382400.0
2009-02-20 15:00:00,45.08,45.16,44.73,44.81,268700.0,39.7215,39.792,39.4131,39.4836,268700.0
2009-02-20 15:30:00,44.78,45.08,44.66,44.93,401600.0,39.4572,39.7215,39.3514,39.5893,401600.0
2009-02-23 09:30:00,45.27,45.3,44.65,44.74,290000.0,39.8889,39.9153,39.3426,39.4219,290000.0
2009-02-23 10:00:00,44.73,44.81,44.21,44.38,184300.0,39.4131,39.4836,38.9549,39.1047,184300.0
2009-02-23 10:30:00,44.35,44.35,43.94,43.95,201200.0,39.0783,39.0783,38.717,38.7258,201200.0
2009-02-23 11:00:00,43.97,44.21,43.95,44.11,68100.0,38.7434,38.9549,38.7258,38.8668,68100.0
2009-02-23 11:30:00,44.05,44.06,43.85,43.96,94100.0,38.8139,38.8227,38.6377,38.7346,94100.0
2009-02-23 12:00:00,43.95,44.0,43.84,43.88,85300.0,38.7258,38.7699,38.6289,38.6641,85300.0
2009-02-23 12:30:00,43.88,43.88,43.57,43.58,86200.0,38.6641,38.6641,38.391,38.3998,86200.0
2009-02-23 13:00:00,43.57,43.88,43.54,43.76,105200.0,38.391,38.6641,38.3645,38.5584,105200.0
2009-02-23 13:30:00,43.74,43.93,43.69,43.78,92500.0,38.5408,38.7082,38.4967,38.576,92500.0
2009-02-23 14:00:00,43.76,44.2,43.65,44.17,165800.0,38.5584,38.9461,38.4615,38.9197,165800.0
2009-02-23 14:30:00,44.15,44.2,43.48,43.52,150300.0,38.902,38.9461,38.3117,38.3469,150300.0
2009-02-23 15:00:00,43.48,43.8,43.32,43.47,110100.0,38.3117,38.5936,38.1707,38.3029,110100.0
2009-02-23 15:30:00,43.49,43.71,43.25,43.31,366700.0,38.3205,38.5143,38.109,38.1619,366700.0
2009-02-24 09:30:00,43.86,44.24,43.66,43.9,142700.0,38.6465,38.9813,38.4703,38.6818,142700.0
2009-02-24 10:00:00,43.87,43.87,43.47,43.83,154700.0,38.6553,38.6553,38.3029,38.6201,154700.0
2009-02-24 10:30:00,43.81,44.27,43.8,43.97,75000.0,38.6025,39.0078,38.5936,38.7434,75000.0
2009-02-24 11:00:00,44.0,44.15,43.92,44.07,120700.0,38.7699,38.902,38.6994,38.8315,120700.0
2009-02-24 11:30:00,44.08,44.1,43.73,43.8,60900.0,38.8404,38.858,38.532,38.5936,60900.0
2009-02-24 12:00:00,43.79,43.89,43.65,43.84,108900.0,38.5848,38.6729,38.4615,38.6289,108900.0
2009-02-24 12:30:00,43.83,44.05,43.81,43.94,61200.0,38.6201,38.8139,38.6025,38.717,61200.0
2009-02-24 13:00:00,43.93,44.3,43.79,44.28,153600.0,38.7082,39.0342,38.5848,39.0166,153600.0
2009-02-24 13:30:00,44.29,44.61,44.25,44.56,174600.0,39.0254,39.3074,38.9902,39.2633,174600.0
2009-02-24 14:00:00,44.57,44.8,44.44,44.71,78400.0,39.2721,39.4748,39.1576,39.3955,78400.0
2009-02-24 14:30:00,44.72,44.87,44.51,44.81,78500.0,39.4043,39.5365,39.2192,39.4836,78500.0
2009-02-24 15:00:00,44.81,45.19,44.75,45.07,142300.0,39.4836,39.8184,39.4307,39.7127,142300.0
2009-02-24 15:30:00,45.06,45.13,44.76,44.76,509800.0,39.7039,39.7655,39.4395,39.4395,509800.0
2009-02-25 09:30:00,44.68,44.68,44.19,44.27,237700.0,39.369,39.369,38.9373,39.0078,237700.0
2009-02-25 10:00:00,44.27,44.28,43.8,44.19,182800.0,39.0078,39.0166,38.5936,38.9373,182800.0
2009-02-25 10:30:00,44.22,44.25,43.63,43.71,191200.0,38.9637,38.9902,38.4438,38.5143,191200.0
2009-02-25 11:00:00,43.71,44.01,43.7,43.97,537100.0,38.5143,38.7787,38.5055,38.7434,537100.0
2009-02-25 11:30:00,43.98,44.38,43.61,43.66,134500.0,38.7522,39.1047,38.4262,38.4703,134500.0
2009-02-25 12:00:00,43.65,43.77,43.31,43.38,101400.0,38.4615,38.5672,38.1619,38.2236,101400.0
2009-02-25 12:30:00,43.37,43.6,43.34,43.56,109700.0,38.2148,38.4174,38.1883,38.3822,109700.0
2009-02-25 13:00:00,43.54,43.71,43.44,43.48,140900.0,38.3645,38.5143,38.2764,38.3117,140900.0
2009-02-25 13:30:00,43.49,44.26,43.48,44.12,125000.0,38.3205,38.999,38.3117,38.8756,125000.0
2009-02-25 14:00:00,44.12,44.22,43.61,43.93,320400.0,38.8756,38.9637,38.4262,38.7082,320400.0
2009-02-25 14:30:00,43.94,44.2,43.75,44.09,234700.0,38.717,38.9461,38.5496,38.8492,234700.0
2009-02-25 15:00:00,44.08,44.85,44.01,44.71,165500.0,38.8404,39.5188,38.7787,39.3955,165500.0
2009-02-25 15:30:00,44.72,44.81,43.79,43.81,1133600.0,39.4043,39.4836,38.5848,38.6025,1133600.0
2009-02-26 09:30:00,44.25,44.39,43.67,43.84,146200.0,38.9902,39.1135,38.4791,38.6289,146200.0
2009-02-26 10:00:00,43.93,44.22,43.79,44.09,129800.0,38.7082,38.9637,38.5848,38.8492,129800.0
2009-02-26 10:30:00,44.08,44.27,43.91,44.18,148000.0,38.8404,39.0078,38.6906,38.9285,148000.0
2009-02-26 11:00:00,44.19,44.21,43.86,43.98,147600.0,38.9373,38.9549,38.6465,38.7522,147600.0
2009-02-26 11:30:00,43.98,44.0,43.65,43.82,220200.0,38.7522,38.7699,38.4615,38.6113,220200.0
2009-02-26 12:00:00,43.83,43.88,43.51,43.6,123800.0,38.6201,38.6641,38.3381,38.4174,123800.0
2009-02-26 12:30:00,43.59,43.71,43.5,43.57,92600.0,38.4086,38.5143,38.3293,38.391,92600.0
2009-02-26 13:00:00,43.59,43.61,43.3,43.5,146500.0,38.4086,38.4262,38.1531,38.3293,146500.0
2009-02-26 13:30:00,43.51,43.7,43.44,43.53,361300.0,38.3381,38.5055,38.2764,38.3557,361300.0
2009-02-26 14:00:00,43.51,43.63,43.28,43.54,180300.0,38.3381,38.4438,38.1355,38.3645,180300.0
2009-02-26 14:30:00,43.54,43.56,42.96,43.07,185900.0,38.3645,38.3822,37.8535,37.9504,185900.0
2009-02-26 15:00:00,43.02,43.06,42.68,42.82,279100.0,37.9064,37.9416,37.6068,37.7301,279100.0
2009-02-26 15:30:00,42.82,43.19,42.71,42.81,741200.0,37.7301,38.0562,37.6332,37.7213,741200.0
2009-02-27 09:30:00,41.96,42.71,41.69,42.54,203200.0,36.9724,37.6332,36.7345,37.4834,203200.0
2009-02-27 10:00:00,42.54,43.0,42.39,42.65,456600.0,37.4834,37.8887,37.3512,37.5803,456600.0
2009-02-27 10:30:00,42.65,42.99,42.49,42.7,162100.0,37.5803,37.8799,37.4394,37.6244,162100.0
2009-02-27 11:00:00,42.71,42.77,42.4,42.58,169400.0,37.6332,37.6861,37.3601,37.5187,169400.0
2009-02-27 11:30:00,42.58,42.86,42.45,42.79,275800.0,37.5187,37.7654,37.4041,37.7037,275800.0
2009-02-27 12:00:00,42.79,42.96,42.72,42.87,170100.0,37.7037,37.8535,37.642,37.7742,170100.0
2009-02-27 12:30:00,42.85,42.92,42.62,42.91,144700.0,37.7566,37.8182,37.5539,37.8094,144700.0
2009-02-27 13:00:00,42.92,43.03,42.66,42.86,177500.0,37.8182,37.9152,37.5891,37.7654,177500.0
2009-02-27 13:30:00,42.87,43.09,42.5,43.04,263600.0,37.7742,37.968,37.4482,37.924,263600.0
2009-02-27 14:00:00,43.03,43.24,42.66,42.68,278200.0,37.9152,38.1002,37.5891,37.6068,278200.0
2009-02-27 14:30:00,42.72,43.06,42.66,42.9,368900.0,37.642,37.9416,37.5891,37.8006,368900.0
2009-02-27 15:00:00,42.88,42.88,42.27,42.34,336100.0,37.783,37.783,37.2455,37.3072,336100.0
2009-02-27 15:30:00,42.33,42.79,42.25,42.37,423300.0,37.2984,37.7037,37.2279,37.3336,423300.0
2009-03-02 09:30:00,41.42,41.67,41.14,41.43,339900.0,36.4965,36.7168,36.2498,36.5054,339900.0
2009-03-02 10:00:00,41.43,41.63,40.95,41.05,301600.0,36.5054,36.6816,36.0824,36.1705,301600.0
2009-03-02 10:30:00,41.06,41.13,40.75,40.8,160700.0,36.1793,36.241,35.9062,35.9502,160700.0
2009-03-02 11:00:00,40.79,40.88,40.52,40.53,202500.0,35.9414,36.0207,35.7035,35.7123,202500.0
2009-03-02 11:30:00,40.52,40.55,40.24,40.33,368100.0,35.7035,35.73,35.4568,35.5361,368100.0
2009-03-02 12:00:00,40.33,40.44,40.13,40.23,173500.0,35.5361,35.633,35.3599,35.448,173500.0
2009-03-02 12:30:00,40.23,40.47,40.17,40.24,133900.0,35.448,35.6595,35.3951,35.4568,133900.0
2009-03-02 13:00:00,40.24,40.38,40.08,40.14,293400.0,35.4568,35.5802,35.3158,35.3687,293400.0
2009-03-02 13:30:00,40.17,40.42,40.03,40.42,207100.0,35.3951,35.6154,35.2718,35.6154,207100.0
2009-03-02 14:00:00,40.4,40.48,40.2,40.26,245800.0,35.5978,35.6683,35.4216,35.4744,245800.0
2009-03-02 14:30:00,40.25,40.53,40.15,40.2,326700.0,35.4656,35.7123,35.3775,35.4216,326700.0
2009-03-02 15:00:00,40.18,40.22,39.9,40.06,360500.0,35.4039,35.4392,35.1572,35.2982,360500.0
2009-03-02 15:30:00,40.09,40.2,39.79,39.95,696900.0,35.3246,35.4216,35.0603,35.2013,696900.0
2009-03-03 09:30:00,40.38,40.58,40.06,40.21,131700.0,35.5802,35.7564,35.2982,35.4304,131700.0
2009-03-03 10:00:00,40.21,40.26,39.85,40.05,162100.0,35.4304,35.4744,35.1132,35.2894,162100.0
2009-03-03 10:30:00,40.01,40.16,39.8,39.83,123500.0,35.2541,35.3863,35.0691,35.0955,123500.0
2009-03-03 11:00:00,39.81,39.9,39.35,39.53,171200.0,35.0779,35.1572,34.6726,34.8312,171200.0
2009-03-03 11:30:00,39.53,39.55,39.22,39.3,168300.0,34.8312,34.8488,34.5581,34.6285,168300.0
2009-03-03 12:00:00,39.3,39.92,39.28,39.83,94300.0,34.6285,35.1748,34.6109,35.0955,94300.0
2009-03-03 12:30:00,39.82,39.82,39.55,39.58,120700.0,35.0867,35.0867,34.8488,34.8753,120700.0
2009-03-03 13:00:00,39.58,39.81,39.46,39.63,123800.0,34.8753,35.0779,34.7695,34.9193,123800.0
2009-03-03 13:30:00,39.59,39.83,39.45,39.75,326400.0,34.8841,35.0955,34.7607,35.0251,326400.0
2009-03-03 14:00:00,39.72,40.06,39.71,39.96,171100.0,34.9986,35.2982,34.9898,35.2101,171100.0
2009-03-03 14:30:00,39.96,40.34,39.89,40.2,233200.0,35.2101,35.5449,35.1484,35.4216,233200.0
2009-03-03 15:00:00,40.21,40.22,39.64,39.67,299500.0,35.4304,35.4392,34.9281,34.9546,299500.0
2009-03-03 15:30:00,39.67,39.73,39.38,39.38,863600.0,34.9546,35.0074,34.699,34.699,863600.0
2009-03-04 09:30:00,40.36,40.46,39.98,40.03,325000.0,35.5625,35.6507,35.2277,35.2718,325000.0
2009-03-04 10:00:00,40.0,40.22,39.72,39.96,169500.0,35.2453,35.4392,34.9986,35.2101,169500.0
2009-03-04 10:30:00,39.97,40.3,39.85,40.1,148200.0,35.2189,35.5097,35.1132,35.3334,148200.0
2009-03-04 11:00:00,40.1,40.44,40.08,40.38,203600.0,35.3334,35.633,35.3158,35.5802,203600.0
2009-03-04 11:30:00,40.39,40.64,40.28,40.54,186800.0,35.589,35.8093,35.4921,35.7211,186800.0
2009-03-04 12:00:00,40.55,40.63,40.2,40.32,87300.0,35.73,35.8004,35.4216,35.5273,87300.0
2009-03-04 12:30:00,40.34,40.42,40.1,40.16,102700.0,35.5449,35.6154,35.3334,35.3863,102700.0
2009-03-04 13:00:00,40.13,40.3,39.99,40.19,152100.0,35.3599,35.5097,35.2365,35.4127,152100.0
2009-03-04 13:30:00,40.2,40.42,40.15,40.24,103500.0,35.4216,35.6154,35.3775,35.4568,103500.0
2009-03-04 14:00:00,40.21,40.54,40.16,40.42,146500.0,35.4304,35.7211,35.3863,35.6154,146500.0
2009-03-04 14:30:00,40.46,40.95,40.41,40.92,121700.0,35.6507,36.0824,35.6066,36.056,121700.0
2009-03-04 15:00:00,40.91,41.18,40.81,41.16,248100.0,36.0472,36.2851,35.9591,36.2674,248100.0
2009-03-04 15:30:00,41.15,41.17,40.39,40.59,477900.0,36.2586,36.2763,35.589,35.7652,477900.0
2009-03-05 09:30:00,39.61,40.13,39.48,39.89,180600.0,34.9017,35.3599,34.7871,35.1484,180600.0
2009-03-05 10:00:00,39.92,40.06,39.46,39.55,143500.0,35.1748,35.2982,34.7695,34.8488,143500.0
2009-03-05 10:30:00,39.52,39.77,39.26,39.3,95700.0,34.8224,35.0427,34.5933,34.6285,95700.0
2009-03-05 11:00:00,39.29,39.41,38.92,38.97,196300.0,34.6197,34.7255,34.2937,34.3378,196300.0
2009-03-05 11:30:00,38.95,39.28,38.92,39.03,90800.0,34.3201,34.6109,34.2937,34.3906,90800.0
2009-03-05 12:00:00,39.03,39.11,38.9,39.07,203700.0,34.3906,34.4611,34.2761,34.4259,203700.0
2009-03-05 12:30:00,39.08,39.15,38.93,38.97,216800.0,34.4347,34.4964,34.3025,34.3378,216800.0
2009-03-05 13:00:00,38.97,39.27,38.95,39.11,258800.0,34.3378,34.6021,34.3201,34.4611,258800.0
2009-03-05 13:30:00,39.1,39.14,38.86,39.04,74500.0,34.4523,34.4876,34.2408,34.3994,74500.0
2009-03-05 14:00:00,39.02,39.02,38.72,38.75,334600.0,34.3818,34.3818,34.1175,34.1439,334600.0
2009-03-05 14:30:00,38.74,38.93,38.62,38.63,145300.0,34.1351,34.3025,34.0294,34.0382,145300.0
2009-03-05 15:00:00,38.64,39.13,38.64,38.77,182100.0,34.047,34.4787,34.047,34.1615,182100.0
2009-03-05 15:30:00,38.76,38.8,38.47,38.57,338400.0,34.1527,34.188,33.8972,33.9853,338400.0
2009-03-06 09:30:00,38.92,39.47,38.71,38.93,246200.0,34.2937,34.7783,34.1087,34.3025,246200.0
2009-03-06 10:00:00,38.96,39.03,38.44,38.67,336500.0,34.329,34.3906,33.8708,34.0734,336500.0
2009-03-06 10:30:00,38.66,38.74,38.13,38.19,258100.0,34.0646,34.1351,33.5976,33.6505,258100.0
2009-03-06 11:00:00,38.2,38.38,38.06,38.26,185200.0,33.6593,33.8179,33.5359,33.7122,185200.0
2009-03-06 11:30:00,38.26,38.52,38.24,38.41,107400.0,33.7122,33.9413,33.6945,33.8443,107400.0
2009-03-06 12:00:00,38.39,38.68,38.38,38.45,282700.0,33.8267,34.0822,33.8179,33.8796,282700.0
2009-03-06 12:30:00,38.43,38.52,38.22,38.43,151200.0,33.862,33.9413,33.6769,33.862,151200.0
2009-03-06 13:00:00,38.42,38.44,38.18,38.23,224300.0,33.8531,33.8708,33.6417,33.6857,224300.0
2009-03-06 13:30:00,38.23,38.25,38.03,38.18,156900.0,33.6857,33.7034,33.5095,33.6417,156900.0
2009-03-06 14:00:00,38.17,38.41,38.13,38.35,192300.0,33.6329,33.8443,33.5976,33.7915,192300.0
2009-03-06 14:30:00,38.36,38.37,37.95,37.99,230400.0,33.8003,33.8091,33.439,33.4743,230400.0
2009-03-06 15:00:00,37.98,38.14,37.91,37.94,205100.0,33.4654,33.6064,33.4038,33.4302,205100.0
2009-03-06 15:30:00,37.96,38.75,37.94,38.75,751200.0,33.4478,34.1439,33.4302,34.1439,751200.0
2009-03-09 09:30:00,38.22,39.17,38.18,38.76,458700.0,33.6769,34.514,33.6417,34.1527,458700.0
2009-03-09 10:00:00,38.75,39.27,38.69,39.03,236400.0,34.1439,34.6021,34.091,34.3906,236400.0
2009-03-09 10:30:00,39.0,39.19,38.71,38.71,132100.0,34.3642,34.5316,34.1087,34.1087,132100.0
2009-03-09 11:00:00,38.72,38.94,38.49,38.67,115600.0,34.1175,34.3113,33.9148,34.0734,115600.0
2009-03-09 11:30:00,38.69,38.77,38.41,38.5,85500.0,34.091,34.1615,33.8443,33.9236,85500.0
2009-03-09 12:00:00,38.51,38.76,38.45,38.59,183500.0,33.9324,34.1527,33.8796,34.0029,183500.0
2009-03-09 12:30:00,38.57,38.64,38.28,38.45,106700.0,33.9853,34.047,33.7298,33.8796,106700.0
2009-03-09 13:00:00,38.37,38.38,38.05,38.16,97700.0,33.8091,33.8179,33.5271,33.624,97700.0
2009-03-09 13:30:00,38.14,38.3,38.09,38.15,129100.0,33.6064,33.7474,33.5624,33.6152,129100.0
2009-03-09 14:00:00,38.17,38.43,38.08,38.23,152800.0,33.6329,33.862,33.5536,33.6857,152800.0
2009-03-09 14:30:00,38.23,38.34,37.97,38.12,193400.0,33.6857,33.7827,33.4566,33.5888,193400.0
2009-03-09 15:00:00,38.13,38.25,37.87,38.03,217700.0,33.5976,33.7034,33.3685,33.5095,217700.0
2009-03-09 15:30:00,38.03,38.18,37.86,38.08,824300.0,33.5095,33.6417,33.3597,33.5536,824300.0
2009-03-10 09:30:00,38.84,39.79,38.63,39.51,240800.0,34.2232,35.0603,34.0382,34.8136,240800.0
2009-03-10 10:00:00,39.5,40.2,39.5,39.89,193800.0,34.8048,35.4216,34.8048,35.1484,193800.0
2009-03-10 10:30:00,39.9,40.07,39.84,39.86,124500.0,35.1572,35.307,35.1044,35.122,124500.0
2009-03-10 11:00:00,39.87,39.87,39.7,39.83,117600.0,35.1308,35.1308,34.981,35.0955,117600.0
2009-03-10 11:30:00,39.79,40.0,39.69,40.0,102200.0,35.0603,35.2453,34.9722,35.2453,102200.0
2009-03-10 12:00:00,40.0,40.26,39.94,40.23,145200.0,35.2453,35.4744,35.1925,35.448,145200.0
2009-03-10 12:30:00,40.22,40.27,39.97,39.97,99000.0,35.4392,35.4832,35.2189,35.2189,99000.0
2009-03-10 13:00:00,39.96,40.11,39.95,40.04,87400.0,35.2101,35.3423,35.2013,35.2806,87400.0
2009-03-10 13:30:00,40.03,40.22,39.97,40.03,114100.0,35.2718,35.4392,35.2189,35.2718,114100.0
2009-03-10 14:00:00,40.04,40.14,39.88,39.92,186700.0,35.2806,35.3687,35.1396,35.1748,186700.0
2009-03-10 14:30:00,39.94,40.1,39.74,40.02,167700.0,35.1925,35.3334,35.0162,35.263,167700.0
2009-03-10 15:00:00,40.04,40.27,39.88,40.19,185800.0,35.2806,35.4832,35.1396,35.4127,185800.0
2009-03-10 15:30:00,40.22,40.34,39.99,40.23,368600.0,35.4392,35.5449,35.2365,35.448,368600.0
2009-03-11 09:30:00,40.17,41.53,40.17,41.5,511900.0,35.3951,36.5935,35.3951,36.567,511900.0
2009-03-11 10:00:00,41.51,41.53,41.09,41.35,170600.0,36.5758,36.5935,36.2058,36.4349,170600.0
2009-03-11 10:30:00,41.35,41.4,40.91,40.98,234500.0,36.4349,36.4789,36.0472,36.1088,234500.0
2009-03-11 11:00:00,40.99,41.06,40.78,40.83,156900.0,36.1177,36.1793,35.9326,35.9767,156900.0
2009-03-11 11:30:00,40.86,40.87,40.62,40.74,178000.0,36.0031,36.0119,35.7916,35.8974,178000.0
2009-03-11 12:00:00,40.75,40.79,40.55,40.58,88500.0,35.9062,35.9414,35.73,35.7564,88500.0
2009-03-11 12:30:00,40.59,40.63,40.36,40.36,98700.0,35.7652,35.8004,35.5625,35.5625,98700.0
2009-03-11 13:00:00,40.37,40.55,40.31,40.37,139300.0,35.5714,35.73,35.5185,35.5714,139300.0
2009-03-11 13:30:00,40.38,40.56,40.32,40.44,122000.0,35.5802,35.7388,35.5273,35.633,122000.0
2009-03-11 14:00:00,40.45,40.52,39.97,40.07,250100.0,35.6418,35.7035,35.2189,35.307,250100.0
2009-03-11 14:30:00,40.07,40.28,40.05,40.12,135300.0,35.307,35.4921,35.2894,35.3511,135300.0
2009-03-11 15:00:00,40.13,40.66,40.13,40.54,139000.0,35.3599,35.8269,35.3599,35.7211,139000.0
2009-03-11 15:30:00,40.55,40.7,40.33,40.36,613500.0,35.73,35.8621,35.5361,35.5625,613500.0
2009-03-12 09:30:00,40.14,40.54,39.74,40.02,179400.0,35.3687,35.7211,35.0162,35.263,179400.0
2009-03-12 10:00:00,40.01,40.83,40.0,40.75,302000.0,35.2541,35.9767,35.2453,35.9062,302000.0
2009-03-12 10:30:00,40.75,41.33,40.69,41.24,166300.0,35.9062,36.4172,35.8533,36.3379,166300.0
2009-03-12 11:00:00,41.21,41.29,41.02,41.07,108000.0,36.3115,36.382,36.1441,36.1881,108000.0
2009-03-12 11:30:00,41.09,41.47,41.03,41.36,101100.0,36.2058,36.5406,36.1529,36.4437,101100.0
2009-03-12 12:00:00,41.36,41.59,41.35,41.51,90800.0,36.4437,36.6463,36.4349,36.5758,90800.0
2009-03-12 12:30:00,41.49,41.77,41.42,41.75,83500.0,36.5582,36.8049,36.4965,36.7873,83500.0
2009-03-12 13:00:00,41.76,41.8,41.64,41.68,83800.0,36.7961,36.8314,36.6904,36.7256,83800.0
2009-03-12 13:30:00,41.68,41.88,41.64,41.81,201800.0,36.7256,36.9019,36.6904,36.8402,201800.0
2009-03-12 14:00:00,41.81,42.33,41.74,42.33,128400.0,36.8402,37.2984,36.7785,37.2984,128400.0
2009-03-12 14:30:00,42.32,42.67,42.26,42.46,122000.0,37.2896,37.598,37.2367,37.4129,122000.0
2009-03-12 15:00:00,42.46,42.58,42.34,42.5,186900.0,37.4129,37.5187,37.3072,37.4482,186900.0
2009-03-12 15:30:00,42.5,42.87,42.44,42.53,674300.0,37.4482,37.7742,37.3953,37.4746,674300.0
2009-03-13 09:30:00,42.89,43.06,42.56,42.93,260100.0,37.7918,37.9416,37.501,37.8271,260100.0
2009-03-13 10:00:00,42.95,43.25,42.76,42.76,238200.0,37.8447,38.109,37.6773,37.6773,238200.0
2009-03-13 10:30:00,42.75,43.13,42.62,42.83,276500.0,37.6685,38.0033,37.5539,37.7389,276500.0
2009-03-13 11:00:00,42.8,42.98,42.63,42.85,364600.0,37.7125,37.8711,37.5627,37.7566,364600.0
2009-03-13 11:30:00,42.83,42.86,42.49,42.59,113100.0,37.7389,37.7654,37.4394,37.5275,113100.0
2009-03-13 12:00:00,42.6,42.69,42.42,42.52,106000.0,37.5363,37.6156,37.3777,37.4658,106000.0
2009-03-13 12:30:00,42.52,42.75,42.44,42.67,125000.0,37.4658,37.6685,37.3953,37.598,125000.0
2009-03-13 13:00:00,42.68,42.98,42.61,42.94,219300.0,37.6068,37.8711,37.5451,37.8359,219300.0
2009-03-13 13:30:00,42.95,42.99,42.83,42.97,137000.0,37.8447,37.8799,37.7389,37.8623,137000.0
2009-03-13 14:00:00,42.96,43.09,42.78,42.89,125800.0,37.8535,37.968,37.6949,37.7918,125800.0
2009-03-13 14:30:00,42.89,43.13,42.86,43.02,177300.0,37.7918,38.0033,37.7654,37.9064,177300.0
2009-03-13 15:00:00,43.02,43.27,42.98,43.22,291900.0,37.9064,38.1266,37.8711,38.0826,291900.0
2009-03-13 15:30:00,43.23,43.26,42.91,42.91,960500.0,38.0914,38.1178,37.8094,37.8094,960500.0
2009-03-16 09:30:00,43.39,43.57,43.1,43.22,211800.0,38.2324,38.391,37.9768,38.0826,211800.0
2009-03-16 10:00:00,43.22,43.31,42.86,42.92,140100.0,38.0826,38.1619,37.7654,37.8182,140100.0
2009-03-16 10:30:00,42.93,43.24,42.93,42.99,136800.0,37.8271,38.1002,37.8271,37.8799,136800.0
2009-03-16 11:00:00,42.99,43.35,42.94,43.32,193700.0,37.8799,38.1971,37.8359,38.1707,193700.0
2009-03-16 11:30:00,43.32,43.38,43.2,43.23,86300.0,38.1707,38.2236,38.065,38.0914,86300.0
2009-03-16 12:00:00,43.23,43.29,43.16,43.27,63100.0,38.0914,38.1443,38.0297,38.1266,63100.0
2009-03-16 12:30:00,43.29,43.58,43.29,43.56,121200.0,38.1443,38.3998,38.1443,38.3822,121200.0
2009-03-16 13:00:00,43.54,43.57,43.4,43.47,79700.0,38.3645,38.391,38.2412,38.3029,79700.0
2009-03-16 13:30:00,43.46,43.62,43.41,43.45,117900.0,38.2941,38.435,38.25,38.2852,117900.0
2009-03-16 14:00:00,43.43,43.45,43.2,43.25,165500.0,38.2676,38.2852,38.065,38.109,165500.0
2009-03-16 14:30:00,43.27,43.33,42.97,43.01,163600.0,38.1266,38.1795,37.8623,37.8975,163600.0
2009-03-16 15:00:00,43.01,43.03,42.24,42.38,254700.0,37.8975,37.9152,37.2191,37.3424,254700.0
2009-03-16 15:30:00,42.38,42.49,42.07,42.24,431400.0,37.3424,37.4394,37.0693,37.2191,431400.0
2009-03-17 09:30:00,42.15,42.35,41.9,42.18,144700.0,37.1398,37.316,36.9195,37.1662,144700.0
2009-03-17 10:00:00,42.18,42.42,42.14,42.21,250500.0,37.1662,37.3777,37.131,37.1926,250500.0
2009-03-17 10:30:00,42.21,42.76,42.12,42.7,110100.0,37.1926,37.6773,37.1133,37.6244,110100.0
2009-03-17 11:00:00,42.67,42.69,42.49,42.53,143300.0,37.598,37.6156,37.4394,37.4746,143300.0
2009-03-17 11:30:00,42.51,42.69,42.44,42.67,63900.0,37.457,37.6156,37.3953,37.598,63900.0
2009-03-17 12:00:00,42.69,42.98,42.68,42.94,65600.0,37.6156,37.8711,37.6068,37.8359,65600.0
2009-03-17 12:30:00,42.97,43.17,42.86,43.04,71100.0,37.8623,38.0385,37.7654,37.924,71100.0
2009-03-17 13:00:00,43.03,43.19,42.97,43.06,103300.0,37.9152,38.0562,37.8623,37.9416,103300.0
2009-03-17 13:30:00,43.07,43.25,42.96,42.99,286500.0,37.9504,38.109,37.8535,37.8799,286500.0
2009-03-17 14:00:00,43.0,43.07,42.85,42.85,149100.0,37.8887,37.9504,37.7566,37.7566,149100.0
2009-03-17 14:30:00,42.85,43.28,42.78,43.2,152300.0,37.7566,38.1355,37.6949,38.065,152300.0
2009-03-17 15:00:00,43.18,43.6,43.14,43.45,203900.0,38.0473,38.4174,38.0121,38.2852,203900.0
2009-03-17 15:30:00,43.45,43.95,43.27,43.88,618400.0,38.2852,38.7258,38.1266,38.6641,618400.0
2009-03-18 09:30:00,43.63,44.1,43.57,43.95,75800.0,38.4438,38.858,38.391,38.7258,75800.0
2009-03-18 10:00:00,43.96,44.16,43.71,43.74,138100.0,38.7346,38.9108,38.5143,38.5408,138100.0
2009-03-18 10:30:00,43.71,43.92,43.49,43.92,78400.0,38.5143,38.6994,38.3205,38.6994,78400.0
2009-03-18 11:00:00,43.94,44.0,43.73,43.82,77100.0,38.717,38.7699,38.532,38.6113,77100.0
2009-03-18 11:30:00,43.83,44.14,43.78,44.13,71400.0,38.6201,38.8932,38.576,38.8844,71400.0
2009-03-18 12:00:00,44.14,44.48,44.14,44.39,148000.0,38.8932,39.1928,38.8932,39.1135,148000.0
2009-03-18 12:30:00,44.4,44.49,44.21,44.46,148000.0,39.1223,39.2016,38.9549,39.1752,148000.0
2009-03-18 13:00:00,44.47,44.49,44.34,44.45,108100.0,39.184,39.2016,39.0695,39.1664,108100.0
2009-03-18 13:30:00,44.45,44.73,44.42,44.55,69200.0,39.1664,39.4131,39.1399,39.2545,69200.0
2009-03-18 14:00:00,44.53,45.58,44.49,45.19,319000.0,39.2369,40.1621,39.2016,39.8184,319000.0
2009-03-18 14:30:00,45.12,45.62,44.92,45.52,255000.0,39.7567,40.1973,39.5805,40.1092,255000.0
2009-03-18 15:00:00,45.53,45.54,44.42,44.75,464000.0,40.118,40.1268,39.1399,39.4307,464000.0
2009-03-18 15:30:00,44.79,45.38,44.38,45.38,426900.0,39.466,39.9858,39.1047,39.9858,426900.0
2009-03-19 09:30:00,45.99,45.99,45.14,45.21,165600.0,40.5233,40.5233,39.7744,39.836,165600.0
2009-03-19 10:00:00,45.2,45.27,44.91,45.05,106000.0,39.8272,39.8889,39.5717,39.6951,106000.0
2009-03-19 10:30:00,45.01,45.39,45.01,45.13,75300.0,39.6598,39.9946,39.6598,39.7655,75300.0
2009-03-19 11:00:00,45.14,45.32,44.84,44.84,93700.0,39.7744,39.933,39.51,39.51,93700.0
2009-03-19 11:30:00,44.85,44.98,44.65,44.95,137100.0,39.5188,39.6334,39.3426,39.6069,137100.0
2009-03-19 12:00:00,44.95,45.06,44.82,44.95,122200.0,39.6069,39.7039,39.4924,39.6069,122200.0
2009-03-19 12:30:00,44.96,45.08,44.87,44.87,113800.0,39.6158,39.7215,39.5365,39.5365,113800.0
2009-03-19 13:00:00,44.88,45.08,44.77,44.99,109900.0,39.5453,39.7215,39.4483,39.6422,109900.0
2009-03-19 13:30:00,45.02,45.28,44.92,45.21,140900.0,39.6686,39.8977,39.5805,39.836,140900.0
2009-03-19 14:00:00,45.22,45.42,45.04,45.09,128400.0,39.8449,40.0211,39.6862,39.7303,128400.0
2009-03-19 14:30:00,45.09,45.19,44.76,44.89,599400.0,39.7303,39.8184,39.4395,39.5541,599400.0
2009-03-19 15:00:00,44.89,45.13,44.86,44.95,243800.0,39.5541,39.7655,39.5276,39.6069,243800.0
2009-03-19 15:30:00,44.96,45.17,44.81,44.86,624000.0,39.6158,39.8008,39.4836,39.5276,624000.0
2009-03-20 09:30:00,45.3,45.5,44.99,45.08,251600.0,39.9153,40.0916,39.6422,39.7215,251600.0
2009-03-20 10:00:00,45.06,45.11,44.85,45.02,244400.0,39.7039,39.7479,39.5188,39.6686,244400.0
2009-03-20 10:30:00,45.05,45.07,44.75,44.88,113700.0,39.6951,39.7127,39.4307,39.5453,113700.0
2009-03-20 11:00:00,44.87,44.9,44.45,44.49,72200.0,39.5365,39.5629,39.1664,39.2016,72200.0
2009-03-20 11:30:00,44.49,44.63,44.45,44.52,88700.0,39.2016,39.325,39.1664,39.2281,88700.0
2009-03-20 12:00:00,44.51,44.6,44.43,44.58,129200.0,39.2192,39.2985,39.1488,39.2809,129200.0
2009-03-20 12:30:00,44.57,44.66,44.13,44.15,101500.0,39.2721,39.3514,38.8844,38.902,101500.0
2009-03-20 13:00:00,44.16,44.19,43.87,43.9,83700.0,38.9108,38.9373,38.6553,38.6818,83700.0
2009-03-20 13:30:00,43.9,43.99,43.51,43.52,139200.0,38.6818,38.7611,38.3381,38.3469,139200.0
2009-03-20 14:00:00,43.53,43.63,43.35,43.61,90800.0,38.3557,38.4438,38.1971,38.4262,90800.0
2009-03-20 14:30:00,43.61,43.72,43.45,43.68,113000.0,38.4262,38.5232,38.2852,38.4879,113000.0
2009-03-20 15:00:00,43.69,43.86,43.62,43.75,96700.0,38.4967,38.6465,38.435,38.5496,96700.0
2009-03-20 15:30:00,43.77,43.96,43.51,43.51,730500.0,38.5672,38.7346,38.3381,38.3381,730500.0
2009-03-23 09:30:00,44.8,44.95,44.38,44.72,406400.0,39.4748,39.6069,39.1047,39.4043,406400.0
2009-03-23 10:00:00,44.74,45.24,44.69,45.06,148100.0,39.4219,39.8625,39.3779,39.7039,148100.0
2009-03-23 10:30:00,45.08,45.4,45.07,45.38,59400.0,39.7215,40.0035,39.7127,39.9858,59400.0
2009-03-23 11:00:00,45.37,45.46,45.31,45.35,65200.0,39.977,40.0563,39.9242,39.9594,65200.0
2009-03-23 11:30:00,45.35,45.8,45.34,45.76,105400.0,39.9594,40.3559,39.9506,40.3207,105400.0
2009-03-23 12:00:00,45.77,45.83,45.74,45.8,94200.0,40.3295,40.3823,40.303,40.3559,94200.0
2009-03-23 12:30:00,45.81,45.82,45.58,45.58,108800.0,40.3647,40.3735,40.1621,40.1621,108800.0
2009-03-23 13:00:00,45.58,45.74,45.32,45.32,110500.0,40.1621,40.303,39.933,39.933,110500.0
2009-03-23 13:30:00,45.32,45.45,45.21,45.36,97800.0,39.933,40.0475,39.836,39.9682,97800.0
2009-03-23 14:00:00,45.37,45.5,45.25,45.42,147300.0,39.977,40.0916,39.8713,40.0211,147300.0
2009-03-23 14:30:00,45.43,45.9,45.43,45.88,182300.0,40.0299,40.444,40.0299,40.4264,182300.0
2009-03-23 15:00:00,45.88,46.15,45.75,46.1,202400.0,40.4264,40.6643,40.3119,40.6202,202400.0
2009-03-23 15:30:00,46.14,46.89,46.04,46.88,425300.0,40.6555,41.3163,40.5674,41.3075,425300.0
2009-03-24 09:30:00,46.09,46.41,45.87,46.37,69000.0,40.6555,40.9378,40.4614,40.9025,69000.0
2009-03-24 10:00:00,46.44,46.65,45.9,45.9,84800.0,40.9642,41.1495,40.4879,40.4879,84800.0
2009-03-24 10:30:00,45.87,45.94,45.62,45.84,51600.0,40.4614,40.5232,40.2409,40.435,51600.0
2009-03-24 11:00:00,45.8,46.16,45.78,46.11,48500.0,40.3997,40.7173,40.3821,40.6731,48500.0
2009-03-24 11:30:00,46.12,46.14,45.8,45.83,42800.0,40.682,40.6996,40.3997,40.4262,42800.0
2009-03-24 12:00:00,45.83,45.88,45.69,45.85,27900.0,40.4262,40.4703,40.3027,40.4438,27900.0
2009-03-24 12:30:00,45.88,46.19,45.86,46.14,61700.0,40.4703,40.7437,40.4526,40.6996,61700.0
2009-03-24 13:00:00,46.13,46.38,45.97,46.32,179900.0,40.6908,40.9113,40.5497,40.8584,179900.0
2009-03-24 13:30:00,46.32,46.33,45.96,46.05,109500.0,40.8584,40.8672,40.5408,40.6202,109500.0
2009-03-24 14:00:00,46.05,46.21,45.98,46.02,98300.0,40.6202,40.7614,40.5585,40.5938,98300.0
2009-03-24 14:30:00,46.0,46.16,45.89,45.93,106300.0,40.5761,40.7173,40.4791,40.5144,106300.0
2009-03-24 15:00:00,45.93,46.01,45.7,45.78,147000.0,40.5144,40.5849,40.3115,40.3821,147000.0
2009-03-24 15:30:00,45.78,45.9,45.28,45.31,202300.0,40.3821,40.4879,39.941,39.9675,202300.0
2009-03-25 09:30:00,45.77,46.39,45.65,46.31,265500.0,40.3732,40.9201,40.2674,40.8496,265500.0
2009-03-25 10:00:00,46.34,46.9,46.34,46.58,168700.0,40.876,41.37,40.876,41.0877,168700.0
2009-03-25 10:30:00,46.56,46.99,46.55,46.65,63300.0,41.0701,41.4494,41.0613,41.1495,63300.0
2009-03-25 11:00:00,46.65,46.89,46.52,46.64,76100.0,41.1495,41.3612,41.0348,41.1407,76100.0
2009-03-25 11:30:00,46.65,46.84,46.58,46.72,87200.0,41.1495,41.3171,41.0877,41.2112,87200.0
2009-03-25 12:00:00,46.75,46.98,46.51,46.66,62900.0,41.2377,41.4406,41.026,41.1583,62900.0
2009-03-25 12:30:00,46.68,46.68,46.44,46.51,92500.0,41.1759,41.1759,40.9642,41.026,92500.0
2009-03-25 13:00:00,46.5,46.61,45.87,45.97,133200.0,41.0172,41.1142,40.4614,40.5497,133200.0
2009-03-25 13:30:00,45.94,45.99,45.64,45.81,142100.0,40.5232,40.5673,40.2586,40.4085,142100.0
2009-03-25 14:00:00,45.78,45.79,45.16,45.28,92100.0,40.3821,40.3909,39.8352,39.941,92100.0
2009-03-25 14:30:00,45.28,45.3,44.57,44.7,101300.0,39.941,39.9587,39.3147,39.4294,101300.0
2009-03-25 15:00:00,44.7,45.51,44.56,45.5,138800.0,39.4294,40.1439,39.3059,40.1351,138800.0
2009-03-25 15:30:00,45.49,46.31,45.31,46.3,310600.0,40.1263,40.8496,39.9675,40.8407,310600.0
2009-03-26 09:30:00,47.04,47.34,46.79,46.83,151000.0,41.4935,41.7581,41.273,41.3083,151000.0
2009-03-26 10:00:00,46.89,47.23,46.77,46.87,126100.0,41.3612,41.6611,41.2553,41.3435,126100.0
2009-03-26 10:30:00,46.85,47.21,46.77,47.03,83900.0,41.3259,41.6434,41.2553,41.4847,83900.0
2009-03-26 11:00:00,47.04,47.4,47.04,47.22,251900.0,41.4935,41.811,41.4935,41.6523,251900.0
2009-03-26 11:30:00,47.22,47.46,47.14,47.3,190000.0,41.6523,41.864,41.5817,41.7228,190000.0
2009-03-26 12:00:00,47.3,47.71,47.26,47.68,187800.0,41.7228,42.0845,41.6876,42.058,187800.0
2009-03-26 12:30:00,47.68,47.74,47.36,47.47,158900.0,42.058,42.111,41.7758,41.8728,158900.0
2009-03-26 13:00:00,47.46,48.11,47.46,47.92,239100.0,41.864,42.4373,41.864,42.2697,239100.0
2009-03-26 13:30:00,47.91,48.0,47.62,47.71,192400.0,42.2609,42.3403,42.0051,42.0845,192400.0
2009-03-26 14:00:00,47.73,48.02,47.61,47.66,217900.0,42.1021,42.3579,41.9963,42.0404,217900.0
2009-03-26 14:30:00,47.67,47.86,47.38,47.39,453000.0,42.0492,42.2168,41.7934,41.8022,453000.0
2009-03-26 15:00:00,47.4,47.83,47.32,47.79,197900.0,41.811,42.1903,41.7405,42.1551,197900.0
2009-03-26 15:30:00,47.79,48.36,47.62,48.35,476800.0,42.1551,42.6578,42.0051,42.649,476800.0
2009-03-27 09:30:00,47.49,47.81,47.19,47.39,90300.0,41.8904,42.1727,41.6258,41.8022,90300.0
2009-03-27 10:00:00,47.39,47.61,47.28,47.51,553000.0,41.8022,41.9963,41.7052,41.9081,553000.0
2009-03-27 10:30:00,47.52,47.75,47.36,47.57,140900.0,41.9169,42.1198,41.7758,41.961,140900.0
2009-03-27 11:00:00,47.59,47.81,47.49,47.76,96700.0,41.9786,42.1727,41.8904,42.1286,96700.0
2009-03-27 11:30:00,47.76,47.83,47.62,47.69,59800.0,42.1286,42.1903,42.0051,42.0668,59800.0
2009-03-27 12:00:00,47.69,47.82,47.36,47.41,111200.0,42.0668,42.1815,41.7758,41.8199,111200.0
2009-03-27 12:30:00,47.41,47.54,47.15,47.16,112600.0,41.8199,41.9345,41.5905,41.5993,112600.0
2009-03-27 13:00:00,47.16,47.16,46.9,47.11,82500.0,41.5993,41.5993,41.37,41.5552,82500.0
2009-03-27 13:30:00,47.09,47.35,46.78,46.85,132900.0,41.5376,41.7669,41.2641,41.3259,132900.0
2009-03-27 14:00:00,46.86,47.34,46.82,47.25,368500.0,41.3347,41.7581,41.2994,41.6787,368500.0
2009-03-27 14:30:00,47.25,47.29,47.02,47.29,175400.0,41.6787,41.714,41.4758,41.714,175400.0
2009-03-27 15:00:00,47.3,47.49,47.04,47.04,199400.0,41.7228,41.8904,41.4935,41.4935,199400.0
2009-03-27 15:30:00,47.04,47.18,46.63,46.76,843400.0,41.4935,41.617,41.1318,41.2465,843400.0
2009-03-30 09:30:00,46.0,46.0,44.8,44.95,178100.0,40.5761,40.5761,39.5176,39.6499,178100.0
2009-03-30 10:00:00,44.9,45.17,44.89,45.02,134800.0,39.6058,39.844,39.597,39.7117,134800.0
2009-03-30 10:30:00,45.02,45.02,44.52,44.89,280500.0,39.7117,39.7117,39.2706,39.597,280500.0
2009-03-30 11:00:00,44.89,45.15,44.66,44.93,98200.0,39.597,39.8263,39.3941,39.6323,98200.0
2009-03-30 11:30:00,44.88,45.08,44.78,45.05,65600.0,39.5882,39.7646,39.5,39.7381,65600.0
2009-03-30 12:00:00,45.06,45.55,45.05,45.51,161000.0,39.747,40.1792,39.7381,40.1439,161000.0
2009-03-30 12:30:00,45.51,45.56,45.29,45.3,116500.0,40.1439,40.188,39.9498,39.9587,116500.0
2009-03-30 13:00:00,45.3,45.5,45.19,45.44,63400.0,39.9587,40.1351,39.8616,40.0821,63400.0
2009-03-30 13:30:00,45.45,45.52,45.07,45.08,132300.0,40.091,40.1527,39.7558,39.7646,132300.0
2009-03-30 14:00:00,45.08,45.4,45.05,45.25,91100.0,39.7646,40.0469,39.7381,39.9146,91100.0
2009-03-30 14:30:00,45.26,45.32,45.03,45.1,149000.0,39.9234,39.9763,39.7205,39.7822,149000.0
2009-03-30 15:00:00,45.1,45.54,45.05,45.37,275100.0,39.7822,40.1704,39.7381,40.0204,275100.0
2009-03-30 15:30:00,45.35,45.7,45.26,45.58,677700.0,40.0028,40.3115,39.9234,40.2056,677700.0
2009-03-31 09:30:00,46.22,46.33,45.63,45.77,99300.0,40.7702,40.8672,40.2497,40.3732,99300.0
2009-03-31 10:00:00,45.73,45.93,45.56,45.82,125000.0,40.338,40.5144,40.188,40.4173,125000.0
2009-03-31 10:30:00,45.84,46.05,45.51,45.62,226100.0,40.435,40.6202,40.1439,40.2409,226100.0
2009-03-31 11:00:00,45.64,45.96,45.64,45.93,250700.0,40.2586,40.5408,40.2586,40.5144,250700.0
2009-03-31 11:30:00,45.94,46.05,45.77,45.96,166700.0,40.5232,40.6202,40.3732,40.5408,166700.0
2009-03-31 12:00:00,45.95,46.05,45.85,45.96,97500.0,40.532,40.6202,40.4438,40.5408,97500.0
2009-03-31 12:30:00,45.94,46.27,45.94,46.25,82200.0,40.5232,40.8143,40.5232,40.7966,82200.0
2009-03-31 13:00:00,46.26,46.51,46.23,46.43,140700.0,40.8055,41.026,40.779,40.9554,140700.0
2009-03-31 13:30:00,46.45,46.74,46.42,46.7,254200.0,40.9731,41.2289,40.9466,41.1936,254200.0
2009-03-31 14:00:00,46.72,46.95,46.72,46.81,139900.0,41.2112,41.4141,41.2112,41.2906,139900.0
2009-03-31 14:30:00,46.81,47.13,46.81,46.84,149700.0,41.2906,41.5729,41.2906,41.3171,149700.0
2009-03-31 15:00:00,46.85,46.87,46.41,46.69,398000.0,41.3259,41.3435,40.9378,41.1848,398000.0
2009-03-31 15:30:00,46.69,46.69,45.85,45.85,852600.0,41.1848,41.1848,40.4438,40.4438,852600.0
2009-04-01 09:30:00,45.19,45.4,44.78,45.1,245600.0,39.8616,40.0469,39.5,39.7822,245600.0
2009-04-01 10:00:00,45.11,46.13,45.1,45.92,273600.0,39.7911,40.6908,39.7822,40.5056,273600.0
2009-04-01 10:30:00,45.92,46.17,45.7,45.99,511600.0,40.5056,40.7261,40.3115,40.5673,511600.0
2009-04-01 11:00:00,46.01,46.05,45.91,46.03,203200.0,40.5849,40.6202,40.4967,40.6026,203200.0
2009-04-01 11:30:00,46.03,46.34,46.01,46.28,214600.0,40.6026,40.876,40.5849,40.8231,214600.0
2009-04-01 12:00:00,46.29,46.53,46.29,46.33,145000.0,40.8319,41.0436,40.8319,40.8672,145000.0
2009-04-01 12:30:00,46.31,46.4,46.01,46.1,123000.0,40.8496,40.929,40.5849,40.6643,123000.0
2009-04-01 13:00:00,46.08,46.22,45.96,46.12,116500.0,40.6467,40.7702,40.5408,40.682,116500.0
2009-04-01 13:30:00,46.13,46.48,46.03,46.4,311600.0,40.6908,40.9995,40.6026,40.929,311600.0
2009-04-01 14:00:00,46.43,46.62,46.37,46.41,152900.0,40.9554,41.123,40.9025,40.9378,152900.0
2009-04-01 14:30:00,46.43,46.51,46.23,46.32,130900.0,40.9554,41.026,40.779,40.8584,130900.0
2009-04-01 15:00:00,46.34,46.34,45.73,46.16,297800.0,40.876,40.876,40.338,40.7173,297800.0
2009-04-01 15:30:00,46.17,46.63,46.03,46.59,1125100.0,40.7261,41.1318,40.6026,41.0966,1125100.0
2009-04-02 09:30:00,47.99,48.25,47.61,48.25,223100.0,42.3315,42.5608,41.9963,42.5608,223100.0
2009-04-02 10:00:00,48.26,48.45,48.09,48.1,209300.0,42.5696,42.7372,42.4197,42.4285,209300.0
2009-04-02 10:30:00,48.11,48.76,48.11,48.75,115700.0,42.4373,43.0107,42.4373,43.0019,115700.0
2009-04-02 11:00:00,48.78,49.22,48.75,49.2,121500.0,43.0283,43.4164,43.0019,43.3988,121500.0
2009-04-02 11:30:00,49.18,49.18,48.86,48.96,94700.0,43.3812,43.3812,43.0989,43.1871,94700.0
2009-04-02 12:00:00,48.97,49.31,48.88,49.27,72800.0,43.1959,43.4958,43.1165,43.4606,72800.0
2009-04-02 12:30:00,49.28,49.37,49.15,49.15,144600.0,43.4694,43.5488,43.3547,43.3547,144600.0
2009-04-02 13:00:00,49.15,49.18,48.8,48.85,82900.0,43.3547,43.3812,43.046,43.0901,82900.0
2009-04-02 13:30:00,48.84,48.98,48.6,48.74,210000.0,43.0813,43.2047,42.8696,42.993,210000.0
2009-04-02 14:00:00,48.76,49.0,48.73,48.99,48400.0,43.0107,43.2224,42.9842,43.2136,48400.0
2009-04-02 14:30:00,49.0,49.19,48.81,48.86,313800.0,43.2224,43.39,43.0548,43.0989,313800.0
2009-04-02 15:00:00,48.86,49.02,48.6,48.79,410300.0,43.0989,43.24,42.8696,43.0371,410300.0
2009-04-02 15:30:00,48.8,48.85,48.29,48.52,667200.0,43.046,43.0901,42.5961,42.799,667200.0
2009-04-03 09:30:00,48.59,48.65,48.31,48.49,83400.0,42.8607,42.9137,42.6137,42.7725,83400.0
2009-04-03 10:00:00,48.49,48.49,48.26,48.42,134800.0,42.7725,42.7725,42.5696,42.7108,134800.0
2009-04-03 10:30:00,48.42,48.47,48.1,48.24,94000.0,42.7108,42.7549,42.4285,42.552,94000.0
2009-04-03 11:00:00,48.24,48.34,48.02,48.17,110800.0,42.552,42.6402,42.3579,42.4903,110800.0
2009-04-03 11:30:00,48.2,48.54,48.12,48.52,49600.0,42.5167,42.8166,42.4461,42.799,49600.0
2009-04-03 12:00:00,48.53,48.78,48.52,48.73,74400.0,42.8078,43.0283,42.799,42.9842,74400.0
2009-04-03 12:30:00,48.73,48.81,48.49,48.56,76900.0,42.9842,43.0548,42.7725,42.8343,76900.0
2009-04-03 13:00:00,48.56,48.67,48.46,48.66,110500.0,42.8343,42.9313,42.7461,42.9225,110500.0
2009-04-03 13:30:00,48.66,48.88,48.48,48.82,102100.0,42.9225,43.1165,42.7637,43.0636,102100.0
2009-04-03 14:00:00,48.84,48.96,48.59,48.95,117800.0,43.0813,43.1871,42.8607,43.1783,117800.0
2009-04-03 14:30:00,48.98,49.12,48.91,49.11,168300.0,43.2047,43.3282,43.143,43.3194,168300.0
2009-04-03 15:00:00,49.1,49.11,48.56,48.61,192100.0,43.3106,43.3194,42.8343,42.8784,192100.0
2009-04-03 15:30:00,48.61,49.19,48.55,49.15,519300.0,42.8784,43.39,42.8254,43.3547,519300.0
2009-04-06 09:30:00,48.57,48.8,48.05,48.35,94600.0,42.8431,43.046,42.3844,42.649,94600.0
2009-04-06 10:00:00,48.36,48.6,48.1,48.1,66700.0,42.6578,42.8696,42.4285,42.4285,66700.0
2009-04-06 10:30:00,48.09,48.2,48.0,48.12,74900.0,42.4197,42.5167,42.3403,42.4461,74900.0
2009-04-06 11:00:00,48.1,48.1,47.81,47.92,54100.0,42.4285,42.4285,42.1727,42.2697,54100.0
2009-04-06 11:30:00,47.93,48.03,47.75,47.81,67200.0,42.2786,42.3668,42.1198,42.1727,67200.0
2009-04-06 12:00:00,47.81,47.84,47.66,47.7,55500.0,42.1727,42.1992,42.0404,42.0757,55500.0
2009-04-06 12:30:00,47.69,47.86,47.63,47.86,45800.0,42.0668,42.2168,42.0139,42.2168,45800.0
2009-04-06 13:00:00,47.88,47.9,47.75,47.77,80500.0,42.2344,42.2521,42.1198,42.1374,80500.0
2009-04-06 13:30:00,47.76,48.0,47.63,47.94,63100.0,42.1286,42.3403,42.0139,42.2874,63100.0
2009-04-06 14:00:00,47.93,48.01,47.72,47.96,73900.0,42.2786,42.3491,42.0933,42.305,73900.0
2009-04-06 14:30:00,47.98,48.09,47.66,47.96,110200.0,42.3227,42.4197,42.0404,42.305,110200.0
2009-04-06 15:00:00,47.95,48.22,47.84,48.11,100500.0,42.2962,42.5344,42.1992,42.4373,100500.0
2009-04-06 15:30:00,48.08,48.45,47.98,48.45,343600.0,42.4109,42.7372,42.3227,42.7372,343600.0
2009-04-07 09:30:00,47.55,47.75,47.23,47.52,125900.0,41.9434,42.1198,41.6611,41.9169,125900.0
2009-04-07 10:00:00,47.51,47.68,47.29,47.68,81400.0,41.9081,42.058,41.714,42.058,81400.0
2009-04-07 10:30:00,47.67,47.92,47.65,47.77,196800.0,42.0492,42.2697,42.0316,42.1374,196800.0
2009-04-07 11:00:00,47.77,47.85,47.49,47.53,71600.0,42.1374,42.208,41.8904,41.9257,71600.0
2009-04-07 11:30:00,47.52,47.68,47.38,47.47,70200.0,41.9169,42.058,41.7934,41.8728,70200.0
2009-04-07 12:00:00,47.47,47.58,47.32,47.35,89300.0,41.8728,41.9698,41.7405,41.7669,89300.0
2009-04-07 12:30:00,47.32,47.5,47.31,47.41,60900.0,41.7405,41.8993,41.7317,41.8199,60900.0
2009-04-07 13:00:00,47.41,47.41,46.98,47.0,79700.0,41.8199,41.8199,41.4406,41.4582,79700.0
2009-04-07 13:30:00,46.99,47.07,46.81,47.03,86000.0,41.4494,41.52,41.2906,41.4847,86000.0
2009-04-07 14:00:00,47.01,47.08,46.84,46.92,83700.0,41.467,41.5288,41.3171,41.3876,83700.0
2009-04-07 14:30:00,46.91,46.98,46.72,46.98,123300.0,41.3788,41.4406,41.2112,41.4406,123300.0
2009-04-07 15:00:00,46.98,47.19,46.79,46.91,178300.0,41.4406,41.6258,41.273,41.3788,178300.0
2009-04-07 15:30:00,46.91,47.2,46.71,46.82,300200.0,41.3788,41.6346,41.2024,41.2994,300200.0
2009-04-08 09:30:00,47.03,47.61,47.01,47.48,134800.0,41.4847,41.9963,41.467,41.8816,134800.0
2009-04-08 10:00:00,47.52,47.52,46.8,46.84,121100.0,41.9169,41.9169,41.2818,41.3171,121100.0
2009-04-08 10:30:00,46.86,47.12,46.8,47.12,89400.0,41.3347,41.5641,41.2818,41.5641,89400.0
2009-04-08 11:00:00,47.13,47.41,47.13,47.3,85700.0,41.5729,41.8199,41.5729,41.7228,85700.0
2009-04-08 11:30:00,47.28,47.56,47.19,47.39,133300.0,41.7052,41.9522,41.6258,41.8022,133300.0
2009-04-08 12:00:00,47.4,47.6,47.3,47.52,100800.0,41.811,41.9875,41.7228,41.9169,100800.0
2009-04-08 12:30:00,47.54,47.86,47.44,47.76,102400.0,41.9345,42.2168,41.8463,42.1286,102400.0
2009-04-08 13:00:00,47.77,47.79,47.59,47.65,75800.0,42.1374,42.1551,41.9786,42.0316,75800.0
2009-04-08 13:30:00,47.65,47.71,47.53,47.62,83800.0,42.0316,42.0845,41.9257,42.0051,83800.0
2009-04-08 14:00:00,47.64,47.69,47.38,47.54,182000.0,42.0227,42.0668,41.7934,41.9345,182000.0
2009-04-08 14:30:00,47.54,47.58,47.22,47.31,123100.0,41.9345,41.9698,41.6523,41.7317,123100.0
2009-04-08 15:00:00,47.32,47.48,47.06,47.38,137500.0,41.7405,41.8816,41.5111,41.7934,137500.0
2009-04-08 15:30:00,47.39,47.89,47.38,47.89,584900.0,41.8022,42.2433,41.7934,42.2433,584900.0
2009-04-09 09:30:00,49.17,49.71,48.73,49.69,201200.0,43.3723,43.8487,42.9842,43.831,201200.0
2009-04-09 10:00:00,49.7,49.92,49.7,49.8,102400.0,43.8398,44.0339,43.8398,43.9281,102400.0
2009-04-09 10:30:00,49.79,49.84,49.66,49.73,61700.0,43.9192,43.9633,43.8046,43.8663,61700.0
2009-04-09 11:00:00,49.74,49.89,49.68,49.75,60200.0,43.8751,44.0074,43.8222,43.884,60200.0
2009-04-09 11:30:00,49.75,49.81,49.64,49.8,64500.0,43.884,43.9369,43.7869,43.9281,64500.0
2009-04-09 12:00:00,49.78,49.9,49.76,49.89,136800.0,43.9104,44.0163,43.8928,44.0074,136800.0
2009-04-09 12:30:00,49.89,49.94,49.86,49.91,41300.0,44.0074,44.0516,43.981,44.0251,41300.0
2009-04-09 13:00:00,49.9,50.15,49.88,50.07,72000.0,44.0163,44.2368,43.9986,44.1662,72000.0
2009-04-09 13:30:00,50.06,50.16,50.01,50.16,77500.0,44.1574,44.2456,44.1133,44.2456,77500.0
2009-04-09 14:00:00,50.16,50.2,49.99,50.09,95700.0,44.2456,44.2809,44.0957,44.1839,95700.0
2009-04-09 14:30:00,50.1,50.33,50.1,50.21,193500.0,44.1927,44.3956,44.1927,44.2897,193500.0
2009-04-09 15:00:00,50.21,50.24,49.99,50.1,182300.0,44.2897,44.3162,44.0957,44.1927,182300.0
2009-04-09 15:30:00,50.12,50.32,49.97,50.3,810400.0,44.2103,44.3867,44.078,44.3691,810400.0
2009-04-13 09:30:00,49.84,50.04,49.34,49.39,402500.0,43.9633,44.1398,43.5223,43.5664,402500.0
2009-04-13 10:00:00,49.38,49.87,49.34,49.8,116700.0,43.5576,43.9898,43.5223,43.9281,116700.0
2009-04-13 10:30:00,49.79,49.79,49.36,49.42,206700.0,43.9192,43.9192,43.5399,43.5929,206700.0
2009-04-13 11:00:00,49.42,49.48,49.18,49.42,175000.0,43.5929,43.6458,43.3812,43.5929,175000.0
2009-04-13 11:30:00,49.41,49.43,49.26,49.4,147000.0,43.584,43.6017,43.4517,43.5752,147000.0
2009-04-13 12:00:00,49.41,49.51,49.35,49.39,111300.0,43.584,43.6723,43.5311,43.5664,111300.0
2009-04-13 12:30:00,49.4,49.61,49.4,49.58,59100.0,43.5752,43.7605,43.5752,43.734,59100.0
2009-04-13 13:00:00,49.56,49.73,49.39,49.62,144000.0,43.7164,43.8663,43.5664,43.7693,144000.0
2009-04-13 13:30:00,49.62,49.9,49.61,49.9,128700.0,43.7693,44.0163,43.7605,44.0163,128700.0
2009-04-13 14:00:00,49.9,49.98,49.65,49.8,203800.0,44.0163,44.0868,43.7957,43.9281,203800.0
2009-04-13 14:30:00,49.78,50.05,49.76,49.78,188300.0,43.9104,44.1486,43.8928,43.9104,188300.0
2009-04-13 15:00:00,49.77,50.29,49.71,50.26,317700.0,43.9016,44.3603,43.8487,44.3338,317700.0
2009-04-13 15:30:00,50.27,50.43,50.14,50.17,480300.0,44.3426,44.4838,44.228,44.2544,480300.0
2009-04-14 09:30:00,49.47,49.65,49.11,49.65,219300.0,43.637,43.7957,43.3194,43.7957,219300.0
2009-04-14 10:00:00,49.65,49.89,49.5,49.89,184300.0,43.7957,44.0074,43.6634,44.0074,184300.0
2009-04-14 10:30:00,49.89,50.18,49.89,49.96,78000.0,44.0074,44.2633,44.0074,44.0692,78000.0
2009-04-14 11:00:00,49.93,49.97,49.47,49.47,120200.0,44.0427,44.078,43.637,43.637,120200.0
2009-04-14 11:30:00,49.45,49.7,49.45,49.51,57100.0,43.6193,43.8398,43.6193,43.6723,57100.0
2009-04-14 12:00:00,49.5,49.57,49.26,49.49,47500.0,43.6634,43.7252,43.4517,43.6546,47500.0
2009-04-14 12:30:00,49.5,49.61,48.96,49.07,74200.0,43.6634,43.7605,43.1871,43.2841,74200.0
2009-04-14 13:00:00,49.06,49.17,48.98,49.16,79500.0,43.2753,43.3723,43.2047,43.3635,79500.0
2009-04-14 13:30:00,49.18,49.22,49.05,49.2,243400.0,43.3812,43.4164,43.2665,43.3988,243400.0
2009-04-14 14:00:00,49.2,49.4,49.03,49.39,200100.0,43.3988,43.5752,43.2488,43.5664,200100.0
2009-04-14 14:30:00,49.39,49.52,49.22,49.52,134400.0,43.5664,43.6811,43.4164,43.6811,134400.0
2009-04-14 15:00:00,49.56,49.6,49.32,49.4,140900.0,43.7164,43.7516,43.5047,43.5752,140900.0
2009-04-14 15:30:00,49.38,49.41,49.13,49.23,221400.0,43.5576,43.584,43.3371,43.4253,221400.0
2009-04-15 09:30:00,48.87,49.37,48.73,49.33,305300.0,43.1077,43.5488,42.9842,43.5135,305300.0
2009-04-15 10:00:00,49.31,49.7,49.29,49.54,108600.0,43.4958,43.8398,43.4782,43.6987,108600.0
2009-04-15 10:30:00,49.54,49.54,49.17,49.19,92000.0,43.6987,43.6987,43.3723,43.39,92000.0
2009-04-15 11:00:00,49.18,49.23,48.99,49.05,53300.0,43.3812,43.4253,43.2136,43.2665,53300.0
2009-04-15 11:30:00,49.03,49.3,49.03,49.24,70700.0,43.2488,43.487,43.2488,43.4341,70700.0
2009-04-15 12:00:00,49.26,49.34,49.2,49.25,51700.0,43.4517,43.5223,43.3988,43.4429,51700.0
2009-04-15 12:30:00,49.25,49.46,49.23,49.43,52400.0,43.4429,43.6281,43.4253,43.6017,52400.0
2009-04-15 13:00:00,49.44,49.5,49.33,49.36,70300.0,43.6105,43.6634,43.5135,43.5399,70300.0
2009-04-15 13:30:00,49.38,49.4,49.06,49.13,156300.0,43.5576,43.5752,43.2753,43.3371,156300.0
2009-04-15 14:00:00,49.13,49.32,48.88,48.89,91100.0,43.3371,43.5047,43.1165,43.1254,91100.0
2009-04-15 14:30:00,48.87,48.96,48.72,48.8,85600.0,43.1077,43.1871,42.9754,43.046,85600.0
2009-04-15 15:00:00,48.79,49.17,48.79,49.07,247700.0,43.0371,43.3723,43.0371,43.2841,247700.0
2009-04-15 15:30:00,49.07,49.63,49.04,49.49,493800.0,43.2841,43.7781,43.2577,43.6546,493800.0
2009-04-16 09:30:00,50.23,50.23,49.57,49.88,132700.0,44.3074,44.3074,43.7252,43.9986,132700.0
2009-04-16 10:00:00,49.91,50.0,49.59,49.76,128200.0,44.0251,44.1045,43.7428,43.8928,128200.0
2009-04-16 10:30:00,49.77,49.88,49.48,49.57,65400.0,43.9016,43.9986,43.6458,43.7252,65400.0
2009-04-16 11:00:00,49.59,49.8,49.56,49.8,75700.0,43.7428,43.9281,43.7164,43.9281,75700.0
2009-04-16 11:30:00,49.83,49.96,49.77,49.85,43300.0,43.9545,44.0692,43.9016,43.9722,43300.0
2009-04-16 12:00:00,49.85,50.05,49.81,49.85,39300.0,43.9722,44.1486,43.9369,43.9722,39300.0
2009-04-16 12:30:00,49.86,50.26,49.85,50.18,79600.0,43.981,44.3338,43.9722,44.2633,79600.0
2009-04-16 13:00:00,50.17,50.21,49.98,50.16,106500.0,44.2544,44.2897,44.0868,44.2456,106500.0
2009-04-16 13:30:00,50.17,50.17,49.89,50.09,163300.0,44.2544,44.2544,44.0074,44.1839,163300.0
2009-04-16 14:00:00,50.09,50.48,50.09,50.47,147900.0,44.1839,44.5279,44.1839,44.5191,147900.0
2009-04-16 14:30:00,50.49,51.04,50.49,50.84,113100.0,44.5367,45.0218,44.5367,44.8454,113100.0
2009-04-16 15:00:00,50.84,51.24,50.74,51.05,144400.0,44.8454,45.1983,44.7572,45.0307,144400.0
2009-04-16 15:30:00,51.07,51.26,50.89,51.02,749800.0,45.0483,45.2159,44.8895,45.0042,749800.0
2009-04-17 09:30:00,51.23,51.23,50.71,50.99,359000.0,45.1894,45.1894,44.7308,44.9777,359000.0
2009-04-17 10:00:00,50.98,51.28,50.9,51.17,224500.0,44.9689,45.2336,44.8984,45.1365,224500.0
2009-04-17 10:30:00,51.16,51.16,50.94,51.01,82100.0,45.1277,45.1277,44.9336,44.9954,82100.0
2009-04-17 11:00:00,51.02,51.15,50.89,51.08,162300.0,45.0042,45.1189,44.8895,45.0571,162300.0
2009-04-17 11:30:00,51.04,51.21,51.01,51.12,63500.0,45.0218,45.1718,44.9954,45.0924,63500.0
2009-04-17 12:00:00,51.11,51.3,51.11,51.28,92200.0,45.0836,45.2512,45.0836,45.2336,92200.0
2009-04-17 12:30:00,51.26,51.38,51.08,51.34,168700.0,45.2159,45.3218,45.0571,45.2865,168700.0
2009-04-17 13:00:00,51.34,51.61,51.33,51.56,161200.0,45.2865,45.5246,45.2777,45.4805,161200.0
2009-04-17 13:30:00,51.57,51.78,51.52,51.74,137700.0,45.4894,45.6746,45.4453,45.6393,137700.0
2009-04-17 14:00:00,51.74,51.79,51.65,51.77,149600.0,45.6393,45.6834,45.5599,45.6658,149600.0
2009-04-17 14:30:00,51.78,51.94,51.51,51.54,92200.0,45.6746,45.8157,45.4364,45.4629,92200.0
2009-04-17 15:00:00,51.54,51.8,51.53,51.75,135600.0,45.4629,45.6922,45.4541,45.6481,135600.0
2009-04-17 15:30:00,51.73,51.85,51.55,51.56,194700.0,45.6305,45.7363,45.4717,45.4805,194700.0
2009-04-20 09:30:00,50.47,50.7,50.03,50.14,162300.0,44.5191,44.7219,44.1309,44.228,162300.0
2009-04-20 10:00:00,50.12,50.12,49.61,49.68,127400.0,44.2103,44.2103,43.7605,43.8222,127400.0
2009-04-20 10:30:00,49.65,49.7,49.29,49.33,102400.0,43.7957,43.8398,43.4782,43.5135,102400.0
2009-04-20 11:00:00,49.32,49.53,49.23,49.48,46800.0,43.5047,43.6899,43.4253,43.6458,46800.0
2009-04-20 11:30:00,49.51,49.53,49.36,49.39,51900.0,43.6723,43.6899,43.5399,43.5664,51900.0
2009-04-20 12:00:00,49.42,49.42,49.28,49.36,25800.0,43.5929,43.5929,43.4694,43.5399,25800.0
2009-04-20 12:30:00,49.32,49.37,49.2,49.37,57700.0,43.5047,43.5488,43.3988,43.5488,57700.0
2009-04-20 13:00:00,49.35,49.35,49.17,49.25,74600.0,43.5311,43.5311,43.3723,43.4429,74600.0
2009-04-20 13:30:00,49.23,49.46,49.22,49.42,135900.0,43.4253,43.6281,43.4164,43.5929,135900.0
2009-04-20 14:00:00,49.4,49.4,49.22,49.32,211700.0,43.5752,43.5752,43.4164,43.5047,211700.0
2009-04-20 14:30:00,49.32,49.54,49.19,49.2,262400.0,43.5047,43.6987,43.39,43.3988,262400.0
2009-04-20 15:00:00,49.21,49.3,49.14,49.21,132500.0,43.4076,43.487,43.3459,43.4076,132500.0
2009-04-20 15:30:00,49.21,49.55,49.21,49.38,623000.0,43.4076,43.7075,43.4076,43.5576,623000.0
2009-04-21 09:30:00,49.07,49.7,48.91,49.59,207600.0,43.2841,43.8398,43.143,43.7428,207600.0
2009-04-21 10:00:00,49.62,49.64,49.32,49.39,203800.0,43.7693,43.7869,43.5047,43.5664,203800.0
2009-04-21 10:30:00,49.39,49.73,49.29,49.73,124600.0,43.5664,43.8663,43.4782,43.8663,124600.0
2009-04-21 11:00:00,49.74,50.2,49.72,50.11,186700.0,43.8751,44.2809,43.8575,44.2015,186700.0
2009-04-21 11:30:00,50.11,50.35,50.04,50.26,148000.0,44.2015,44.4132,44.1398,44.3338,148000.0
2009-04-21 12:00:00,50.3,50.36,50.22,50.26,61100.0,44.3691,44.422,44.2985,44.3338,61100.0
2009-04-21 12:30:00,50.25,50.48,50.21,50.23,95100.0,44.325,44.5279,44.2897,44.3074,95100.0
2009-04-21 13:00:00,50.25,50.33,50.11,50.12,136700.0,44.325,44.3956,44.2015,44.2103,136700.0
2009-04-21 13:30:00,50.14,50.17,49.94,50.02,114300.0,44.228,44.2544,44.0516,44.1221,114300.0
2009-04-21 14:00:00,50.01,50.16,49.87,50.07,178200.0,44.1133,44.2456,43.9898,44.1662,178200.0
2009-04-21 14:30:00,50.09,50.35,50.08,50.18,101200.0,44.1839,44.4132,44.175,44.2633,101200.0
2009-04-21 15:00:00,50.17,50.75,50.16,50.36,233700.0,44.2544,44.766,44.2456,44.422,233700.0
2009-04-21 15:30:00,50.36,50.67,50.16,50.66,593100.0,44.422,44.6955,44.2456,44.6867,593100.0
2009-04-22 09:30:00,49.88,50.72,49.72,50.7,266200.0,43.9986,44.7396,43.8575,44.7219,266200.0
2009-04-22 10:00:00,50.73,51.64,50.73,51.6,271900.0,44.7484,45.5511,44.7484,45.5158,271900.0
2009-04-22 10:30:00,51.6,51.7,51.41,51.46,190400.0,45.5158,45.604,45.3482,45.3923,190400.0
2009-04-22 11:00:00,51.45,51.67,51.35,51.65,168800.0,45.3835,45.5776,45.2953,45.5599,168800.0
2009-04-22 11:30:00,51.66,51.89,51.66,51.88,132000.0,45.5687,45.7716,45.5687,45.7628,132000.0
2009-04-22 12:00:00,51.86,51.91,51.62,51.62,114700.0,45.7452,45.7893,45.5335,45.5335,114700.0
2009-04-22 12:30:00,51.6,51.63,51.14,51.36,131500.0,45.5158,45.5423,45.1101,45.3041,131500.0
2009-04-22 13:00:00,51.35,51.59,51.23,51.56,110200.0,45.2953,45.507,45.1894,45.4805,110200.0
2009-04-22 13:30:00,51.58,51.68,51.24,51.27,141000.0,45.4982,45.5864,45.1983,45.2247,141000.0
2009-04-22 14:00:00,51.26,51.66,51.22,51.64,144700.0,45.2159,45.5687,45.1806,45.5511,144700.0
2009-04-22 14:30:00,51.66,51.92,51.63,51.7,128600.0,45.5687,45.7981,45.5423,45.604,128600.0
2009-04-22 15:00:00,51.7,52.06,51.59,51.68,383500.0,45.604,45.9216,45.507,45.5864,383500.0
2009-04-22 15:30:00,51.66,51.75,50.8,50.86,666800.0,45.5687,45.6481,44.8101,44.8631,666800.0
2009-04-23 09:30:00,51.01,51.17,50.51,50.52,319900.0,44.9954,45.1365,44.5543,44.5632,319900.0
2009-04-23 10:00:00,50.51,50.74,50.06,50.65,129000.0,44.5543,44.7572,44.1574,44.6778,129000.0
2009-04-23 10:30:00,50.59,50.84,50.15,50.18,115200.0,44.6249,44.8454,44.2368,44.2633,115200.0
2009-04-23 11:00:00,50.11,50.29,49.85,50.06,113100.0,44.2015,44.3603,43.9722,44.1574,113100.0
2009-04-23 11:30:00,50.06,50.15,49.95,50.05,105700.0,44.1574,44.2368,44.0604,44.1486,105700.0
2009-04-23 12:00:00,50.04,50.41,50.03,50.28,46100.0,44.1398,44.4661,44.1309,44.3515,46100.0
2009-04-23 12:30:00,50.31,50.5,50.14,50.42,117600.0,44.3779,44.5455,44.228,44.475,117600.0
2009-04-23 13:00:00,50.49,50.79,50.37,50.7,119600.0,44.5367,44.8013,44.4308,44.7219,119600.0
2009-04-23 13:30:00,50.69,50.71,50.24,50.48,182900.0,44.7131,44.7308,44.3162,44.5279,182900.0
2009-04-23 14:00:00,50.45,50.46,50.15,50.43,117800.0,44.5014,44.5102,44.2368,44.4838,117800.0
2009-04-23 14:30:00,50.45,50.68,50.22,50.26,131000.0,44.5014,44.7043,44.2985,44.3338,131000.0
2009-04-23 15:00:00,50.25,50.36,49.9,50.14,166100.0,44.325,44.422,44.0163,44.228,166100.0
2009-04-23 15:30:00,50.13,50.7,49.97,50.55,690200.0,44.2191,44.7219,44.078,44.5896,690200.0
2009-04-24 09:30:00,51.05,51.15,50.62,51.04,174400.0,45.0307,45.1189,44.6514,45.0218,174400.0
2009-04-24 10:00:00,51.14,51.4,50.92,51.17,136400.0,45.1101,45.3394,44.916,45.1365,136400.0
2009-04-24 10:30:00,51.18,51.51,51.13,51.41,95200.0,45.1453,45.4364,45.1012,45.3482,95200.0
2009-04-24 11:00:00,51.42,51.49,51.26,51.46,94900.0,45.357,45.4188,45.2159,45.3923,94900.0
2009-04-24 11:30:00,51.48,51.67,51.43,51.62,153500.0,45.41,45.5776,45.3659,45.5335,153500.0
2009-04-24 12:00:00,51.61,51.64,51.51,51.58,122400.0,45.5246,45.5511,45.4364,45.4982,122400.0
2009-04-24 12:30:00,51.56,51.78,51.49,51.67,94000.0,45.4805,45.6746,45.4188,45.5776,94000.0
2009-04-24 13:00:00,51.66,51.79,51.55,51.64,48700.0,45.5687,45.6834,45.4717,45.5511,48700.0
2009-04-24 13:30:00,51.65,51.65,51.42,51.45,75900.0,45.5599,45.5599,45.357,45.3835,75900.0
2009-04-24 14:00:00,51.48,51.73,50.96,51.44,324500.0,45.41,45.6305,44.9513,45.3747,324500.0
2009-04-24 14:30:00,51.48,51.92,51.45,51.92,159600.0,45.41,45.7981,45.3835,45.7981,159600.0
2009-04-24 15:00:00,51.94,52.11,51.74,51.93,368700.0,45.8157,45.9657,45.6393,45.8069,368700.0
2009-04-24 15:30:00,51.93,52.05,51.39,51.39,322300.0,45.8069,45.9128,45.3306,45.3306,322300.0
2009-04-27 09:30:00,50.65,51.31,50.49,51.18,157200.0,44.6778,45.26,44.5367,45.1453,157200.0
2009-04-27 10:00:00,51.2,51.33,50.77,51.21,293800.0,45.163,45.2777,44.7837,45.1718,293800.0
2009-04-27 10:30:00,51.14,51.53,51.07,51.53,180900.0,45.1101,45.4541,45.0483,45.4541,180900.0
2009-04-27 11:00:00,51.52,51.65,51.44,51.63,112700.0,45.4453,45.5599,45.3747,45.5423,112700.0
2009-04-27 11:30:00,51.67,51.74,51.55,51.71,96800.0,45.5776,45.6393,45.4717,45.6128,96800.0
2009-04-27 12:00:00,51.73,51.87,51.59,51.64,61900.0,45.6305,45.754,45.507,45.5511,61900.0
2009-04-27 12:30:00,51.64,51.66,51.26,51.36,50400.0,45.5511,45.5687,45.2159,45.3041,50400.0
2009-04-27 13:00:00,51.35,51.35,51.03,51.03,59300.0,45.2953,45.2953,45.013,45.013,59300.0
2009-04-27 13:30:00,51.01,51.09,50.77,50.89,113200.0,44.9954,45.066,44.7837,44.8895,113200.0
2009-04-27 14:00:00,50.89,50.91,50.71,50.89,131300.0,44.8895,44.9072,44.7308,44.8895,131300.0
2009-04-27 14:30:00,50.91,51.1,50.91,51.04,103800.0,44.9072,45.0748,44.9072,45.0218,103800.0
2009-04-27 15:00:00,51.04,51.25,50.8,51.06,174900.0,45.0218,45.2071,44.8101,45.0395,174900.0
2009-04-27 15:30:00,51.04,51.39,50.92,51.22,566700.0,45.0218,45.3306,44.916,45.1806,566700.0
2009-04-28 09:30:00,50.53,51.04,50.47,51.03,208600.0,44.572,45.0218,44.5191,45.013,208600.0
2009-04-28 10:00:00,51.05,51.52,51.05,51.48,121700.0,45.0307,45.4453,45.0307,45.41,121700.0
2009-04-28 10:30:00,51.47,51.79,51.47,51.53,155400.0,45.4011,45.6834,45.4011,45.4541,155400.0
2009-04-28 11:00:00,51.54,51.59,51.37,51.41,95800.0,45.4629,45.507,45.3129,45.3482,95800.0
2009-04-28 11:30:00,51.42,51.58,51.37,51.49,105600.0,45.357,45.4982,45.3129,45.4188,105600.0
2009-04-28 12:00:00,51.53,51.87,51.53,51.76,140800.0,45.4541,45.754,45.4541,45.657,140800.0
2009-04-28 12:30:00,51.76,51.92,51.71,51.82,106800.0,45.657,45.7981,45.6128,45.7099,106800.0
2009-04-28 13:00:00,51.86,51.87,51.39,51.4,148200.0,45.7452,45.754,45.3306,45.3394,148200.0
2009-04-28 13:30:00,51.4,51.57,51.28,51.36,202300.0,45.3394,45.4894,45.2336,45.3041,202300.0
2009-04-28 14:00:00,51.38,51.76,51.38,51.71,176000.0,45.3218,45.657,45.3218,45.6128,176000.0
2009-04-28 14:30:00,51.75,51.95,51.63,51.7,238100.0,45.6481,45.8246,45.5423,45.604,238100.0
2009-04-28 15:00:00,51.71,51.81,51.45,51.45,446200.0,45.6128,45.7011,45.3835,45.3835,446200.0
2009-04-28 15:30:00,51.46,51.53,51.2,51.29,747700.0,45.3923,45.4541,45.163,45.2424,747700.0
2009-04-29 09:30:00,51.85,52.25,51.8,52.25,155900.0,45.7363,46.0892,45.6922,46.0892,155900.0
2009-04-29 10:00:00,52.28,52.53,52.15,52.52,248200.0,46.1156,46.3362,46.001,46.3273,248200.0
2009-04-29 10:30:00,52.49,53.0,52.49,52.96,126800.0,46.3009,46.7507,46.3009,46.7155,126800.0
2009-04-29 11:00:00,52.98,53.37,52.85,53.36,146900.0,46.7331,47.0771,46.6184,47.0683,146900.0
2009-04-29 11:30:00,53.36,53.38,53.14,53.15,103700.0,47.0683,47.0859,46.8742,46.8831,103700.0
2009-04-29 12:00:00,53.14,53.28,53.08,53.13,77200.0,46.8742,46.9977,46.8213,46.8654,77200.0
2009-04-29 12:30:00,53.14,53.18,53.1,53.16,53600.0,46.8742,46.9095,46.839,46.8919,53600.0
2009-04-29 13:00:00,53.18,53.5,53.17,53.47,98200.0,46.9095,47.1918,46.9007,47.1653,98200.0
2009-04-29 13:30:00,53.48,53.54,53.39,53.4,124600.0,47.1741,47.2271,47.0948,47.1036,124600.0
2009-04-29 14:00:00,53.4,53.51,53.13,53.42,200300.0,47.1036,47.2006,46.8654,47.1212,200300.0
2009-04-29 14:30:00,53.42,53.78,53.24,53.43,227100.0,47.1212,47.4388,46.9624,47.13,227100.0
2009-04-29 15:00:00,53.42,53.55,52.94,53.11,230000.0,47.1212,47.2359,46.6978,46.8478,230000.0
2009-04-29 15:30:00,53.11,53.28,52.79,53.11,289200.0,46.8478,46.9977,46.5655,46.8478,289200.0
2009-04-30 09:30:00,53.97,54.15,53.55,54.13,291900.0,47.6064,47.7651,47.2359,47.7475,291900.0
2009-04-30 10:00:00,54.15,54.5,54.15,54.32,124300.0,47.7651,48.0739,47.7651,47.9151,124300.0
2009-04-30 10:30:00,54.35,54.35,54.1,54.3,182100.0,47.9416,47.9416,47.721,47.8975,182100.0
2009-04-30 11:00:00,54.3,54.44,54.27,54.41,116600.0,47.8975,48.021,47.871,47.9945,116600.0
2009-04-30 11:30:00,54.43,54.51,54.18,54.18,73300.0,48.0121,48.0827,47.7916,47.7916,73300.0
2009-04-30 12:00:00,54.2,54.23,54.03,54.17,171100.0,47.8093,47.8357,47.6593,47.7828,171100.0
2009-04-30 12:30:00,54.22,54.22,53.48,53.67,123100.0,47.8269,47.8269,47.1741,47.3417,123100.0
2009-04-30 13:00:00,53.66,53.84,53.15,53.3,101400.0,47.3329,47.4917,46.8831,47.0154,101400.0
2009-04-30 13:30:00,53.3,53.5,53.24,53.47,70300.0,47.0154,47.1918,46.9624,47.1653,70300.0
2009-04-30 14:00:00,53.47,53.64,53.3,53.62,124500.0,47.1653,47.3153,47.0154,47.2976,124500.0
2009-04-30 14:30:00,53.62,53.66,53.24,53.5,143000.0,47.2976,47.3329,46.9624,47.1918,143000.0
2009-04-30 15:00:00,53.51,53.52,52.95,53.13,233300.0,47.2006,47.2094,46.7066,46.8654,233300.0
2009-04-30 15:30:00,53.12,53.47,52.8,52.8,669500.0,46.8566,47.1653,46.5743,46.5743,669500.0
2009-05-01 09:30:00,52.88,53.12,52.68,53.05,215300.0,46.6449,46.8566,46.4685,46.7948,215300.0
2009-05-01 10:00:00,53.08,53.24,52.66,52.73,176200.0,46.8213,46.9624,46.4508,46.5126,176200.0
2009-05-01 10:30:00,52.72,53.1,52.7,52.97,69200.0,46.5038,46.839,46.4861,46.7243,69200.0
2009-05-01 11:00:00,52.97,53.39,52.95,53.18,83400.0,46.7243,47.0948,46.7066,46.9095,83400.0
2009-05-01 11:30:00,53.19,53.24,53.01,53.01,54300.0,46.9183,46.9624,46.7596,46.7596,54300.0
2009-05-01 12:00:00,53.04,53.29,52.97,53.05,37000.0,46.786,47.0066,46.7243,46.7948,37000.0
2009-05-01 12:30:00,53.04,53.36,53.02,53.31,51000.0,46.786,47.0683,46.7684,47.0242,51000.0
2009-05-01 13:00:00,53.31,53.5,53.25,53.46,44600.0,47.0242,47.1918,46.9713,47.1565,44600.0
2009-05-01 13:30:00,53.47,53.62,53.35,53.37,167100.0,47.1653,47.2976,47.0595,47.0771,167100.0
2009-05-01 14:00:00,53.37,53.46,53.2,53.22,106200.0,47.0771,47.1565,46.9272,46.9448,106200.0
2009-05-01 14:30:00,53.2,53.28,53.07,53.13,90600.0,46.9272,46.9977,46.8125,46.8654,90600.0
2009-05-01 15:00:00,53.14,53.33,52.81,52.84,129500.0,46.8742,47.0418,46.5831,46.6096,129500.0
2009-05-01 15:30:00,52.83,53.21,52.71,53.21,635700.0,46.6008,46.936,46.4949,46.936,635700.0
2009-05-04 09:30:00,53.74,53.91,53.36,53.87,172300.0,47.4035,47.5534,47.0683,47.5182,172300.0
2009-05-04 10:00:00,53.93,54.43,53.88,54.34,114700.0,47.5711,48.0121,47.527,47.9327,114700.0
2009-05-04 10:30:00,54.35,54.36,54.14,54.16,52200.0,47.9416,47.9504,47.7563,47.774,52200.0
2009-05-04 11:00:00,54.19,54.45,54.17,54.26,44100.0,47.8004,48.0298,47.7828,47.8622,44100.0
2009-05-04 11:30:00,54.27,54.33,54.07,54.14,41700.0,47.871,47.9239,47.6946,47.7563,41700.0
2009-05-04 12:00:00,54.12,54.33,53.92,53.97,50400.0,47.7387,47.9239,47.5623,47.6064,50400.0
2009-05-04 12:30:00,53.99,54.16,53.95,54.06,53800.0,47.624,47.774,47.5887,47.6858,53800.0
2009-05-04 13:00:00,54.04,54.2,54.04,54.16,32500.0,47.6681,47.8093,47.6681,47.774,32500.0
2009-05-04 13:30:00,54.2,54.36,54.18,54.3,50700.0,47.8093,47.9504,47.7916,47.8975,50700.0
2009-05-04 14:00:00,54.32,54.4,54.18,54.36,45000.0,47.9151,47.9857,47.7916,47.9504,45000.0
2009-05-04 14:30:00,54.39,54.4,54.2,54.25,104100.0,47.9768,47.9857,47.8093,47.8534,104100.0
2009-05-04 15:00:00,54.26,54.45,54.26,54.37,100300.0,47.8622,48.0298,47.8622,47.9592,100300.0
2009-05-04 15:30:00,54.35,54.93,54.26,54.87,411500.0,47.9416,48.4532,47.8622,48.4003,411500.0
2009-05-05 09:30:00,54.66,54.84,54.36,54.55,137300.0,48.215,48.3738,47.9504,48.118,137300.0
2009-05-05 10:00:00,54.56,54.64,54.32,54.39,111100.0,48.1268,48.1974,47.9151,47.9768,111100.0
2009-05-05 10:30:00,54.39,54.39,53.92,53.92,35400.0,47.9768,47.9768,47.5623,47.5623,35400.0
2009-05-05 11:00:00,53.87,54.14,53.87,54.11,63000.0,47.5182,47.7563,47.5182,47.7299,63000.0
2009-05-05 11:30:00,54.11,54.33,54.09,54.16,52500.0,47.7299,47.9239,47.7122,47.774,52500.0
2009-05-05 12:00:00,54.16,54.2,54.08,54.14,17900.0,47.774,47.8093,47.7034,47.7563,17900.0
2009-05-05 12:30:00,54.14,54.21,54.03,54.15,23500.0,47.7563,47.8181,47.6593,47.7651,23500.0
2009-05-05 13:00:00,54.14,54.23,54.04,54.05,61300.0,47.7563,47.8357,47.6681,47.6769,61300.0
2009-05-05 13:30:00,54.05,54.25,54.01,54.17,64800.0,47.6769,47.8534,47.6417,47.7828,64800.0
2009-05-05 14:00:00,54.16,54.31,53.93,53.95,48500.0,47.774,47.9063,47.5711,47.5887,48500.0
2009-05-05 14:30:00,53.92,54.22,53.91,54.1,82500.0,47.5623,47.8269,47.5534,47.721,82500.0
2009-05-05 15:00:00,54.11,54.38,54.04,54.3,120600.0,47.7299,47.968,47.6681,47.8975,120600.0
2009-05-05 15:30:00,54.33,54.8,54.33,54.71,624600.0,47.9239,48.3385,47.9239,48.2591,624600.0
2009-05-06 09:30:00,55.28,55.57,54.72,54.83,197700.0,48.7619,49.0177,48.2679,48.365,197700.0
2009-05-06 10:00:00,54.85,54.9,53.69,53.72,526400.0,48.3826,48.4267,47.3594,47.3858,526400.0
2009-05-06 10:30:00,53.71,54.23,53.66,54.19,151700.0,47.377,47.8357,47.3329,47.8004,151700.0
2009-05-06 11:00:00,54.2,54.21,53.92,54.01,139200.0,47.8093,47.8181,47.5623,47.6417,139200.0
2009-05-06 11:30:00,54.02,54.28,53.94,54.27,111600.0,47.6505,47.8798,47.5799,47.871,111600.0
2009-05-06 12:00:00,54.3,54.62,54.3,54.58,66500.0,47.8975,48.1797,47.8975,48.1444,66500.0
2009-05-06 12:30:00,54.59,54.6,54.25,54.27,41300.0,48.1533,48.1621,47.8534,47.871,41300.0
2009-05-06 13:00:00,54.25,54.3,53.91,53.92,51100.0,47.8534,47.8975,47.5534,47.5623,51100.0
2009-05-06 13:30:00,53.9,54.38,53.82,54.37,77000.0,47.5446,47.968,47.4741,47.9592,77000.0
2009-05-06 14:00:00,54.41,54.7,54.3,54.66,87600.0,47.9945,48.2503,47.8975,48.215,87600.0
2009-05-06 14:30:00,54.66,54.82,54.47,54.54,115300.0,48.215,48.3561,48.0474,48.1092,115300.0
2009-05-06 15:00:00,54.55,54.61,54.19,54.32,124500.0,48.118,48.1709,47.8004,47.9151,124500.0
2009-05-06 15:30:00,54.31,54.58,54.07,54.57,500800.0,47.9063,48.1444,47.6946,48.1356,500800.0
2009-05-07 09:30:00,55.3,55.48,54.55,54.61,167600.0,48.7796,48.9383,48.118,48.1709,167600.0
2009-05-07 10:00:00,54.61,54.7,53.79,53.82,365000.0,48.1709,48.2503,47.4476,47.4741,365000.0
2009-05-07 10:30:00,53.82,53.96,53.66,53.88,116900.0,47.4741,47.5976,47.3329,47.527,116900.0
2009-05-07 11:00:00,53.86,53.95,53.46,53.67,106600.0,47.5093,47.5887,47.1565,47.3417,106600.0
2009-05-07 11:30:00,53.64,53.97,53.61,53.95,88600.0,47.3153,47.6064,47.2888,47.5887,88600.0
2009-05-07 12:00:00,53.93,53.99,53.75,53.8,193800.0,47.5711,47.624,47.4123,47.4564,193800.0
2009-05-07 12:30:00,53.79,54.02,53.76,53.96,69000.0,47.4476,47.6505,47.4211,47.5976,69000.0
2009-05-07 13:00:00,53.97,54.01,53.55,53.58,86500.0,47.6064,47.6417,47.2359,47.2624,86500.0
2009-05-07 13:30:00,53.57,53.58,53.04,53.15,142700.0,47.2535,47.2624,46.786,46.8831,142700.0
2009-05-07 14:00:00,53.15,53.22,52.88,53.09,273800.0,46.8831,46.9448,46.6449,46.8301,273800.0
2009-05-07 14:30:00,53.1,53.13,52.83,53.0,114600.0,46.839,46.8654,46.6008,46.7507,114600.0
2009-05-07 15:00:00,53.0,53.24,52.93,53.18,155600.0,46.7507,46.9624,46.689,46.9095,155600.0
2009-05-07 15:30:00,53.18,53.46,52.84,53.27,393500.0,46.9095,47.1565,46.6096,46.9889,393500.0
2009-05-08 09:30:00,54.05,54.76,53.94,54.41,147900.0,47.6769,48.3032,47.5799,47.9945,147900.0
2009-05-08 10:00:00,54.39,54.39,53.41,53.57,155500.0,47.9768,47.9768,47.1124,47.2535,155500.0
2009-05-08 10:30:00,53.59,53.76,53.42,53.59,93400.0,47.2712,47.4211,47.1212,47.2712,93400.0
2009-05-08 11:00:00,53.6,53.78,53.56,53.59,68500.0,47.28,47.4388,47.2447,47.2712,68500.0
2009-05-08 11:30:00,53.56,53.91,53.56,53.9,79000.0,47.2447,47.5534,47.2447,47.5446,79000.0
2009-05-08 12:00:00,53.91,54.22,53.88,54.05,179300.0,47.5534,47.8269,47.527,47.6769,179300.0
2009-05-08 12:30:00,54.03,54.35,53.99,54.33,267900.0,47.6593,47.9416,47.624,47.9239,267900.0
2009-05-08 13:00:00,54.32,54.43,54.15,54.28,83200.0,47.9151,48.0121,47.7651,47.8798,83200.0
2009-05-08 13:30:00,54.26,54.31,54.08,54.16,191500.0,47.8622,47.9063,47.7034,47.774,191500.0
2009-05-08 14:00:00,54.17,54.6,54.17,54.52,154900.0,47.7828,48.1621,47.7828,48.0915,154900.0
2009-05-08 14:30:00,54.53,54.75,54.49,54.58,75300.0,48.1003,48.2944,48.0651,48.1444,75300.0
2009-05-08 15:00:00,54.6,54.66,54.34,54.52,142800.0,48.1621,48.215,47.9327,48.0915,142800.0
2009-05-08 15:30:00,54.53,54.74,54.36,54.63,801200.0,48.1003,48.2856,47.9504,48.1886,801200.0
2009-05-11 09:30:00,53.63,53.98,53.42,53.57,125400.0,47.3065,47.6152,47.1212,47.2535,125400.0
2009-05-11 10:00:00,53.6,54.16,53.51,53.98,110600.0,47.28,47.774,47.2006,47.6152,110600.0
2009-05-11 10:30:00,53.97,54.33,53.86,54.11,109000.0,47.6064,47.9239,47.5093,47.7299,109000.0
2009-05-11 11:00:00,54.09,54.31,53.96,54.05,90400.0,47.7122,47.9063,47.5976,47.6769,90400.0
2009-05-11 11:30:00,54.05,54.08,53.79,53.8,167100.0,47.6769,47.7034,47.4476,47.4564,167100.0
2009-05-11 12:00:00,53.8,54.08,53.71,54.07,102400.0,47.4564,47.7034,47.377,47.6946,102400.0
2009-05-11 12:30:00,54.04,54.17,53.89,53.96,95000.0,47.6681,47.7828,47.5358,47.5976,95000.0
2009-05-11 13:00:00,53.94,54.12,53.85,54.08,148500.0,47.5799,47.7387,47.5005,47.7034,148500.0
2009-05-11 13:30:00,54.07,54.37,54.01,54.26,150000.0,47.6946,47.9592,47.6417,47.8622,150000.0
2009-05-11 14:00:00,54.27,54.27,54.12,54.22,113100.0,47.871,47.871,47.7387,47.8269,113100.0
2009-05-11 14:30:00,54.22,54.37,54.1,54.27,150000.0,47.8269,47.9592,47.721,47.871,150000.0
2009-05-11 15:00:00,54.27,54.3,54.03,54.16,146800.0,47.871,47.8975,47.6593,47.774,146800.0
2009-05-11 15:30:00,54.14,54.27,53.98,54.06,353900.0,47.7563,47.871,47.6152,47.6858,353900.0
2009-05-12 09:30:00,54.19,54.62,53.61,53.86,189200.0,47.8004,48.1797,47.2888,47.5093,189200.0
2009-05-12 10:00:00,53.87,53.93,53.31,53.4,123800.0,47.5182,47.5711,47.0242,47.1036,123800.0
2009-05-12 10:30:00,53.4,53.42,53.1,53.4,107700.0,47.1036,47.1212,46.839,47.1036,107700.0
2009-05-12 11:00:00,53.44,53.47,53.17,53.22,86900.0,47.1389,47.1653,46.9007,46.9448,86900.0
2009-05-12 11:30:00,53.22,53.34,53.07,53.19,40000.0,46.9448,47.0507,46.8125,46.9183,40000.0
2009-05-12 12:00:00,53.2,53.22,52.83,52.93,71900.0,46.9272,46.9448,46.6008,46.689,71900.0
2009-05-12 12:30:00,52.94,52.98,52.64,52.67,216100.0,46.6978,46.7331,46.4332,46.4597,216100.0
2009-05-12 13:00:00,52.67,52.83,52.61,52.77,138200.0,46.4597,46.6008,46.4067,46.5479,138200.0
2009-05-12 13:30:00,52.76,52.97,52.71,52.79,122600.0,46.539,46.7243,46.4949,46.5655,122600.0
2009-05-12 14:00:00,52.8,52.98,52.73,52.87,56100.0,46.5743,46.7331,46.5126,46.6361,56100.0
2009-05-12 14:30:00,52.86,53.53,52.8,53.42,113400.0,46.6273,47.2183,46.5743,47.1212,113400.0
2009-05-12 15:00:00,53.43,53.86,53.4,53.74,231000.0,47.13,47.5093,47.1036,47.4035,231000.0
2009-05-12 15:30:00,53.72,53.78,53.36,53.55,195200.0,47.3858,47.4388,47.0683,47.2359,195200.0
2009-05-13 09:30:00,52.54,52.67,52.14,52.24,261800.0,46.345,46.4597,45.9921,46.0804,261800.0
2009-05-13 10:00:00,52.23,52.34,51.95,52.32,163500.0,46.0715,46.1686,45.8246,46.1509,163500.0
2009-05-13 10:30:00,52.32,52.34,51.96,51.96,146300.0,46.1509,46.1686,45.8334,45.8334,146300.0
2009-05-13 11:00:00,51.95,52.04,51.83,51.95,226600.0,45.8246,45.9039,45.7187,45.8246,226600.0
2009-05-13 11:30:00,51.94,51.94,51.67,51.7,93300.0,45.8157,45.8157,45.5776,45.604,93300.0
2009-05-13 12:00:00,51.69,51.83,51.68,51.78,83900.0,45.5952,45.7187,45.5864,45.6746,83900.0
2009-05-13 12:30:00,51.77,51.78,51.46,51.47,154900.0,45.6658,45.6746,45.3923,45.4011,154900.0
2009-05-13 13:00:00,51.48,51.48,51.15,51.16,160300.0,45.41,45.41,45.1189,45.1277,160300.0
2009-05-13 13:30:00,51.16,51.52,51.11,51.51,440800.0,45.1277,45.4453,45.0836,45.4364,440800.0
2009-05-13 14:00:00,51.52,51.54,51.09,51.31,259500.0,45.4453,45.4629,45.066,45.26,259500.0
2009-05-13 14:30:00,51.31,51.5,51.21,51.49,185000.0,45.26,45.4276,45.1718,45.4188,185000.0
2009-05-13 15:00:00,51.49,51.54,51.21,51.32,178400.0,45.4188,45.4629,45.1718,45.2688,178400.0
2009-05-13 15:30:00,51.32,51.46,51.13,51.24,660100.0,45.2688,45.3923,45.1012,45.1983,660100.0
2009-05-14 09:30:00,51.25,51.66,50.97,51.16,268400.0,45.2071,45.5687,44.9601,45.1277,268400.0
2009-05-14 10:00:00,51.18,51.74,51.18,51.42,284800.0,45.1453,45.6393,45.1453,45.357,284800.0
2009-05-14 10:30:00,51.45,51.66,51.4,51.59,146300.0,45.3835,45.5687,45.3394,45.507,146300.0
2009-05-14 11:00:00,51.58,51.96,51.5,51.88,114100.0,45.4982,45.8334,45.4276,45.7628,114100.0
2009-05-14 11:30:00,51.92,51.96,51.7,51.81,82400.0,45.7981,45.8334,45.604,45.7011,82400.0
2009-05-14 12:00:00,51.84,52.13,51.82,52.07,117500.0,45.7275,45.9833,45.7099,45.9304,117500.0
2009-05-14 12:30:00,52.07,52.28,52.06,52.1,100800.0,45.9304,46.1156,45.9216,45.9569,100800.0
2009-05-14 13:00:00,52.09,52.16,51.92,51.99,65800.0,45.948,46.0098,45.7981,45.8598,65800.0
2009-05-14 13:30:00,51.98,52.3,51.96,52.14,86400.0,45.851,46.1333,45.8334,45.9921,86400.0
2009-05-14 14:00:00,52.14,52.44,52.14,52.34,65400.0,45.9921,46.2568,45.9921,46.1686,65400.0
2009-05-14 14:30:00,52.35,52.56,52.28,52.34,85800.0,46.1774,46.3626,46.1156,46.1686,85800.0
2009-05-14 15:00:00,52.36,52.43,52.09,52.14,157600.0,46.1862,46.248,45.948,45.9921,157600.0
2009-05-14 15:30:00,52.12,52.24,51.78,51.8,286000.0,45.9745,46.0804,45.6746,45.6922,286000.0
2009-05-15 09:30:00,51.73,52.14,51.55,51.98,194000.0,45.6305,45.9921,45.4717,45.851,194000.0
2009-05-15 10:00:00,51.88,52.13,51.72,52.09,136400.0,45.7628,45.9833,45.6217,45.948,136400.0
2009-05-15 10:30:00,52.09,52.34,52.04,52.28,83100.0,45.948,46.1686,45.9039,46.1156,83100.0
2009-05-15 11:00:00,52.28,52.33,52.06,52.06,61100.0,46.1156,46.1597,45.9216,45.9216,61100.0
2009-05-15 11:30:00,52.08,52.13,51.68,51.69,71700.0,45.9392,45.9833,45.5864,45.5952,71700.0
2009-05-15 12:00:00,51.67,51.87,51.61,51.82,80100.0,45.5776,45.754,45.5246,45.7099,80100.0
2009-05-15 12:30:00,51.84,51.87,51.68,51.7,66500.0,45.7275,45.754,45.5864,45.604,66500.0
2009-05-15 13:00:00,51.71,51.77,51.56,51.58,66300.0,45.6128,45.6658,45.4805,45.4982,66300.0
2009-05-15 13:30:00,51.55,51.65,51.43,51.55,91200.0,45.4717,45.5599,45.3659,45.4717,91200.0
2009-05-15 14:00:00,51.54,51.76,51.45,51.65,112200.0,45.4629,45.657,45.3835,45.5599,112200.0
2009-05-15 14:30:00,51.65,51.66,51.41,51.49,117800.0,45.5599,45.5687,45.3482,45.4188,117800.0
2009-05-15 15:00:00,51.52,51.73,51.32,51.69,213500.0,45.4453,45.6305,45.2688,45.5952,213500.0
2009-05-15 15:30:00,51.69,51.75,51.55,51.67,272600.0,45.5952,45.6481,45.4717,45.5776,272600.0
2009-05-18 09:30:00,52.23,52.58,52.16,52.39,849400.0,46.0715,46.3803,46.0098,46.2127,849400.0
2009-05-18 10:00:00,52.38,52.44,52.07,52.37,325000.0,46.2038,46.2568,45.9304,46.195,325000.0
2009-05-18 10:30:00,52.38,52.78,52.37,52.66,171600.0,46.2038,46.5567,46.195,46.4508,171600.0
2009-05-18 11:00:00,52.67,52.69,52.37,52.54,137600.0,46.4597,46.4773,46.195,46.345,137600.0
2009-05-18 11:30:00,52.56,52.65,52.49,52.51,61700.0,46.3626,46.442,46.3009,46.3185,61700.0
2009-05-18 12:00:00,52.52,52.69,52.48,52.67,85800.0,46.3273,46.4773,46.2921,46.4597,85800.0
2009-05-18 12:30:00,52.68,52.91,52.66,52.83,56000.0,46.4685,46.6714,46.4508,46.6008,56000.0
2009-05-18 13:00:00,52.84,52.85,52.7,52.77,71200.0,46.6096,46.6184,46.4861,46.5479,71200.0
2009-05-18 13:30:00,52.79,52.86,52.65,52.79,67500.0,46.5655,46.6273,46.442,46.5655,67500.0
2009-05-18 14:00:00,52.8,52.9,52.7,52.76,93700.0,46.5743,46.6625,46.4861,46.539,93700.0
2009-05-18 14:30:00,52.76,53.29,52.76,53.22,120100.0,46.539,47.0066,46.539,46.9448,120100.0
2009-05-18 15:00:00,53.22,53.24,53.1,53.12,114500.0,46.9448,46.9624,46.839,46.8566,114500.0
2009-05-18 15:30:00,53.12,53.4,53.04,53.31,228800.0,46.8566,47.1036,46.786,47.0242,228800.0
2009-05-19 09:30:00,53.27,53.46,52.85,52.89,198400.0,46.9889,47.1565,46.6184,46.6537,198400.0
2009-05-19 10:00:00,52.87,53.26,52.77,53.23,96000.0,46.6361,46.9801,46.5479,46.9536,96000.0
2009-05-19 10:30:00,53.26,53.59,53.22,53.26,153200.0,46.9801,47.2712,46.9448,46.9801,153200.0
2009-05-19 11:00:00,53.26,53.33,53.06,53.22,87600.0,46.9801,47.0418,46.8037,46.9448,87600.0
2009-05-19 11:30:00,53.23,53.39,53.21,53.36,85600.0,46.9536,47.0948,46.936,47.0683,85600.0
2009-05-19 12:00:00,53.36,53.52,53.29,53.5,82300.0,47.0683,47.2094,47.0066,47.1918,82300.0
2009-05-19 12:30:00,53.51,53.51,53.31,53.31,145200.0,47.2006,47.2006,47.0242,47.0242,145200.0
2009-05-19 13:00:00,53.3,53.77,53.3,53.74,115700.0,47.0154,47.43,47.0154,47.4035,115700.0
2009-05-19 13:30:00,53.74,53.8,53.6,53.7,113700.0,47.4035,47.4564,47.28,47.3682,113700.0
2009-05-19 14:00:00,53.71,53.82,53.57,53.81,108700.0,47.377,47.4741,47.2535,47.4652,108700.0
2009-05-19 14:30:00,53.81,54.05,53.78,53.93,172400.0,47.4652,47.6769,47.4388,47.5711,172400.0
2009-05-19 15:00:00,53.92,54.04,53.8,53.9,139200.0,47.5623,47.6681,47.4564,47.5446,139200.0
2009-05-19 15:30:00,53.89,53.9,53.4,53.49,333000.0,47.5358,47.5446,47.1036,47.183,333000.0
2009-05-20 09:30:00,53.98,54.49,53.86,54.47,475800.0,47.6152,48.0651,47.5093,48.0474,475800.0
2009-05-20 10:00:00,54.47,54.92,54.47,54.78,289200.0,48.0474,48.4444,48.0474,48.3209,289200.0
2009-05-20 10:30:00,54.77,54.84,54.63,54.66,165900.0,48.312,48.3738,48.1886,48.215,165900.0
2009-05-20 11:00:00,54.64,54.74,54.42,54.48,165600.0,48.1974,48.2856,48.0033,48.0562,165600.0
2009-05-20 11:30:00,54.49,54.59,54.15,54.15,172100.0,48.0651,48.1533,47.7651,47.7651,172100.0
2009-05-20 12:00:00,54.14,54.24,54.11,54.16,147100.0,47.7563,47.8445,47.7299,47.774,147100.0
2009-05-20 12:30:00,54.15,54.16,53.74,53.74,131400.0,47.7651,47.774,47.4035,47.4035,131400.0
2009-05-20 13:00:00,53.74,53.9,53.62,53.9,138000.0,47.4035,47.5446,47.2976,47.5446,138000.0
2009-05-20 13:30:00,53.89,54.14,53.83,54.07,118500.0,47.5358,47.7563,47.4829,47.6946,118500.0
2009-05-20 14:00:00,54.08,54.23,53.77,54.11,365300.0,47.7034,47.8357,47.43,47.7299,365300.0
2009-05-20 14:30:00,54.09,54.22,53.86,54.06,211400.0,47.7122,47.8269,47.5093,47.6858,211400.0
2009-05-20 15:00:00,54.07,54.08,53.53,53.6,173500.0,47.6946,47.7034,47.2183,47.28,173500.0
2009-05-20 15:30:00,53.59,53.6,53.16,53.23,530900.0,47.2712,47.28,46.8919,46.9536,530900.0
2009-05-21 09:30:00,52.5,52.97,52.42,52.55,791600.0,46.3097,46.7243,46.2391,46.3538,791600.0
2009-05-21 10:00:00,52.56,52.84,52.14,52.16,553300.0,46.3626,46.6096,45.9921,46.0098,553300.0
2009-05-21 10:30:00,52.15,52.35,51.9,51.93,310800.0,46.001,46.1774,45.7804,45.8069,310800.0
2009-05-21 11:00:00,51.92,52.07,51.81,51.99,135900.0,45.7981,45.9304,45.7011,45.8598,135900.0
2009-05-21 11:30:00,51.99,52.33,51.97,52.3,138000.0,45.8598,46.1597,45.8422,46.1333,138000.0
2009-05-21 12:00:00,52.3,52.34,51.96,52.01,280300.0,46.1333,46.1686,45.8334,45.8775,280300.0
2009-05-21 12:30:00,52.0,52.26,51.98,52.21,171500.0,45.8687,46.098,45.851,46.0539,171500.0
2009-05-21 13:00:00,52.2,52.33,52.0,52.04,118300.0,46.0451,46.1597,45.8687,45.9039,118300.0
2009-05-21 13:30:00,52.03,52.09,51.89,52.04,283100.0,45.8951,45.948,45.7716,45.9039,283100.0
2009-05-21 14:00:00,52.04,52.14,51.62,51.74,198700.0,45.9039,45.9921,45.5335,45.6393,198700.0
2009-05-21 14:30:00,51.73,51.88,51.57,51.77,188900.0,45.6305,45.7628,45.4894,45.6658,188900.0
2009-05-21 15:00:00,51.77,51.99,51.73,51.94,222800.0,45.6658,45.8598,45.6305,45.8157,222800.0
2009-05-21 15:30:00,51.95,52.43,51.95,52.43,596100.0,45.8246,46.248,45.8246,46.248,596100.0
2009-05-22 09:30:00,52.63,52.82,51.93,52.22,729700.0,46.4244,46.592,45.8069,46.0627,729700.0
2009-05-22 10:00:00,52.21,52.68,52.12,52.55,306000.0,46.0539,46.4685,45.9745,46.3538,306000.0
2009-05-22 10:30:00,52.54,52.71,52.28,52.62,182000.0,46.345,46.4949,46.1156,46.4156,182000.0
2009-05-22 11:00:00,52.61,52.72,52.45,52.58,156100.0,46.4067,46.5038,46.2656,46.3803,156100.0
2009-05-22 11:30:00,52.6,52.66,52.41,52.48,64800.0,46.3979,46.4508,46.2303,46.2921,64800.0
2009-05-22 12:00:00,52.5,52.64,52.3,52.31,132800.0,46.3097,46.4332,46.1333,46.1421,132800.0
2009-05-22 12:30:00,52.31,52.54,52.21,52.5,100200.0,46.1421,46.345,46.0539,46.3097,100200.0
2009-05-22 13:00:00,52.51,52.59,52.43,52.5,96100.0,46.3185,46.3891,46.248,46.3097,96100.0
2009-05-22 13:30:00,52.5,52.5,52.25,52.4,153100.0,46.3097,46.3097,46.0892,46.2215,153100.0
2009-05-22 14:00:00,52.41,52.49,52.34,52.45,259400.0,46.2303,46.3009,46.1686,46.2656,259400.0
2009-05-22 14:30:00,52.44,52.65,52.4,52.65,128900.0,46.2568,46.442,46.2215,46.442,128900.0
2009-05-22 15:00:00,52.63,52.68,52.32,52.37,194700.0,46.4244,46.4685,46.1509,46.195,194700.0
2009-05-22 15:30:00,52.36,52.55,52.03,52.03,356300.0,46.1862,46.3538,45.8951,45.8951,356300.0
2009-05-26 09:30:00,51.59,52.6,51.47,52.53,342400.0,45.507,46.3979,45.4011,46.3362,342400.0
2009-05-26 10:00:00,52.56,1000000.0,52.53,53.41,625100.0,46.3626,882089.5148,46.3362,47.1124,625100.0
2009-05-26 10:30:00,53.41,53.85,53.4,53.7,194800.0,47.1124,47.5005,47.1036,47.3682,194800.0
2009-05-26 11:00:00,53.71,53.82,53.58,53.8,106500.0,47.377,47.4741,47.2624,47.4564,106500.0
2009-05-26 11:30:00,53.81,54.15,53.73,54.12,225900.0,47.4652,47.7651,47.3947,47.7387,225900.0
2009-05-26 12:00:00,54.12,54.17,53.97,54.15,198200.0,47.7387,47.7828,47.6064,47.7651,198200.0
2009-05-26 12:30:00,54.14,54.28,54.03,54.25,71100.0,47.7563,47.8798,47.6593,47.8534,71100.0
2009-05-26 13:00:00,54.26,54.3,54.12,54.2,120200.0,47.8622,47.8975,47.7387,47.8093,120200.0
2009-05-26 13:30:00,54.21,54.25,54.12,54.24,79200.0,47.8181,47.8534,47.7387,47.8445,79200.0
2009-05-26 14:00:00,54.25,54.41,54.19,54.22,153400.0,47.8534,47.9945,47.8004,47.8269,153400.0
2009-05-26 14:30:00,54.22,54.37,54.0,54.0,152900.0,47.8269,47.9592,47.6328,47.6328,152900.0
2009-05-26 15:00:00,54.0,54.2,53.93,54.02,212300.0,47.6328,47.8093,47.5711,47.6505,212300.0
2009-05-26 15:30:00,54.01,54.39,53.92,54.39,663000.0,47.6417,47.9768,47.5623,47.9768,663000.0
2009-05-27 09:30:00,54.09,54.45,53.79,54.45,133200.0,47.7122,48.0298,47.4476,48.0298,133200.0
2009-05-27 10:00:00,54.45,54.66,54.03,54.46,149900.0,48.0298,48.215,47.6593,48.0386,149900.0
2009-05-27 10:30:00,54.46,54.67,54.33,54.63,137600.0,48.0386,48.2238,47.9239,48.1886,137600.0
2009-05-27 11:00:00,54.64,54.76,54.43,54.7,113500.0,48.1974,48.3032,48.0121,48.2503,113500.0
2009-05-27 11:30:00,54.7,54.84,54.65,54.8,122700.0,48.2503,48.3738,48.2062,48.3385,122700.0
2009-05-27 12:00:00,54.8,54.93,54.65,54.66,205600.0,48.3385,48.4532,48.2062,48.215,205600.0
2009-05-27 12:30:00,54.67,54.7,54.46,54.52,77800.0,48.2238,48.2503,48.0386,48.0915,77800.0
2009-05-27 13:00:00,54.52,54.73,54.51,54.65,86800.0,48.0915,48.2768,48.0827,48.2062,86800.0
2009-05-27 13:30:00,54.65,54.66,53.96,54.14,187700.0,48.2062,48.215,47.5976,47.7563,187700.0
2009-05-27 14:00:00,54.13,54.14,53.85,54.04,326800.0,47.7475,47.7563,47.5005,47.6681,326800.0
2009-05-27 14:30:00,54.04,54.31,53.92,54.13,192400.0,47.6681,47.9063,47.5623,47.7475,192400.0
2009-05-27 15:00:00,54.13,54.28,53.76,53.84,330000.0,47.7475,47.8798,47.4211,47.4917,330000.0
2009-05-27 15:30:00,53.85,53.92,53.61,53.68,628400.0,47.5005,47.5623,47.2888,47.3506,628400.0
2009-05-28 09:30:00,54.22,54.33,53.7,53.73,274300.0,47.8269,47.9239,47.3682,47.3947,274300.0
2009-05-28 10:00:00,53.74,53.74,52.66,52.94,186000.0,47.4035,47.4035,46.4508,46.6978,186000.0
2009-05-28 10:30:00,52.95,53.25,52.77,53.24,253100.0,46.7066,46.9713,46.5479,46.9624,253100.0
2009-05-28 11:00:00,53.25,53.53,53.24,53.39,77100.0,46.9713,47.2183,46.9624,47.0948,77100.0
2009-05-28 11:30:00,53.33,53.65,53.33,53.62,88900.0,47.0418,47.3241,47.0418,47.2976,88900.0
2009-05-28 12:00:00,53.63,53.66,53.09,53.11,182700.0,47.3065,47.3329,46.8301,46.8478,182700.0
2009-05-28 12:30:00,53.11,53.21,52.99,53.07,36200.0,46.8478,46.936,46.7419,46.8125,36200.0
2009-05-28 13:00:00,53.08,53.92,53.06,53.78,152200.0,46.8213,47.5623,46.8037,47.4388,152200.0
2009-05-28 13:30:00,53.79,53.88,53.45,53.64,93200.0,47.4476,47.527,47.1477,47.3153,93200.0
2009-05-28 14:00:00,53.64,54.0,53.61,53.9,98300.0,47.3153,47.6328,47.2888,47.5446,98300.0
2009-05-28 14:30:00,53.96,54.16,53.83,53.96,109900.0,47.5976,47.774,47.4829,47.5976,109900.0
2009-05-28 15:00:00,53.95,54.04,53.65,53.82,143200.0,47.5887,47.6681,47.3241,47.4741,143200.0
2009-05-28 15:30:00,53.83,54.03,53.72,53.84,285200.0,47.4829,47.6593,47.3858,47.4917,285200.0
2009-05-29 09:30:00,54.15,54.36,53.71,54.11,223100.0,47.7651,47.9504,47.377,47.7299,223100.0
2009-05-29 10:00:00,54.14,54.52,54.03,54.45,157100.0,47.7563,48.0915,47.6593,48.0298,157100.0
2009-05-29 10:30:00,54.46,54.49,54.17,54.33,399100.0,48.0386,48.0651,47.7828,47.9239,399100.0
2009-05-29 11:00:00,54.32,54.39,53.92,53.92,171400.0,47.9151,47.9768,47.5623,47.5623,171400.0
2009-05-29 11:30:00,53.9,54.11,53.86,53.9,105400.0,47.5446,47.7299,47.5093,47.5446,105400.0
2009-05-29 12:00:00,53.92,54.25,53.92,54.22,71000.0,47.5623,47.8534,47.5623,47.8269,71000.0
2009-05-29 12:30:00,54.21,54.24,54.05,54.18,100600.0,47.8181,47.8445,47.6769,47.7916,100600.0
2009-05-29 13:00:00,54.19,54.36,54.17,54.35,70000.0,47.8004,47.9504,47.7828,47.9416,70000.0
2009-05-29 13:30:00,54.36,54.5,54.28,54.33,77300.0,47.9504,48.0739,47.8798,47.9239,77300.0
2009-05-29 14:00:00,54.31,54.42,54.26,54.32,83300.0,47.9063,48.0033,47.8622,47.9151,83300.0
2009-05-29 14:30:00,54.35,54.37,54.1,54.24,111200.0,47.9416,47.9592,47.721,47.8445,111200.0
2009-05-29 15:00:00,54.25,54.42,54.17,54.4,104500.0,47.8534,48.0033,47.7828,47.9857,104500.0
2009-05-29 15:30:00,54.38,54.94,54.28,54.94,486100.0,47.968,48.462,47.8798,48.462,486100.0
2009-06-01 09:30:00,56.19,56.59,55.93,56.51,336000.0,49.5646,49.9174,49.3353,49.8469,336000.0
2009-06-01 10:00:00,56.51,57.22,56.5,57.05,175000.0,49.8469,50.4732,49.8381,50.3232,175000.0
2009-06-01 10:30:00,57.05,57.11,56.95,56.95,77800.0,50.3232,50.3761,50.235,50.235,77800.0
2009-06-01 11:00:00,56.95,57.16,56.94,57.12,73400.0,50.235,50.4202,50.2262,50.385,73400.0
2009-06-01 11:30:00,57.12,57.16,56.96,57.1,76800.0,50.385,50.4202,50.2438,50.3673,76800.0
2009-06-01 12:00:00,57.11,57.18,57.05,57.18,136700.0,50.3761,50.4379,50.3232,50.4379,136700.0
2009-06-01 12:30:00,57.19,57.27,57.03,57.05,65100.0,50.4467,50.5173,50.3056,50.3232,65100.0
2009-06-01 13:00:00,57.05,57.08,57.0,57.06,60800.0,50.3232,50.3497,50.2791,50.332,60800.0
2009-06-01 13:30:00,57.07,57.23,57.0,57.19,91500.0,50.3408,50.482,50.2791,50.4467,91500.0
2009-06-01 14:00:00,57.19,57.24,57.02,57.16,175500.0,50.4467,50.4908,50.2967,50.4202,175500.0
2009-06-01 14:30:00,57.16,57.23,56.99,57.07,399000.0,50.4202,50.482,50.2703,50.3408,399000.0
2009-06-01 15:00:00,57.07,57.09,56.75,56.99,152000.0,50.3408,50.3585,50.0586,50.2703,152000.0
2009-06-01 15:30:00,57.0,57.18,56.93,57.02,266800.0,50.2791,50.4379,50.2174,50.2967,266800.0
2009-06-02 09:30:00,56.95,57.38,56.62,57.34,212900.0,50.235,50.6143,49.9439,50.579,212900.0
2009-06-02 10:00:00,57.36,57.81,57.36,57.74,259800.0,50.5967,50.9936,50.5967,50.9318,259800.0
2009-06-02 10:30:00,57.75,57.9,57.54,57.69,143500.0,50.9407,51.073,50.7554,50.8877,143500.0
2009-06-02 11:00:00,57.72,57.83,57.6,57.73,235200.0,50.9142,51.0112,50.8084,50.923,235200.0
2009-06-02 11:30:00,57.73,57.76,57.42,57.63,260600.0,50.923,50.9495,50.6496,50.8348,260600.0
2009-06-02 12:00:00,57.61,57.7,57.28,57.32,195300.0,50.8172,50.8966,50.5261,50.5614,195300.0
2009-06-02 12:30:00,57.31,57.64,57.29,57.61,105000.0,50.5526,50.8436,50.5349,50.8172,105000.0
2009-06-02 13:00:00,57.61,57.74,57.55,57.71,87500.0,50.8172,50.9318,50.7643,50.9054,87500.0
2009-06-02 13:30:00,57.72,57.88,57.72,57.84,98800.0,50.9142,51.0553,50.9142,51.0201,98800.0
2009-06-02 14:00:00,57.84,58.02,57.66,57.99,176800.0,51.0201,51.1788,50.8613,51.1524,176800.0
2009-06-02 14:30:00,57.99,58.05,57.82,57.83,145800.0,51.1524,51.2053,51.0024,51.0112,145800.0
2009-06-02 15:00:00,57.83,57.99,57.8,57.84,256900.0,51.0112,51.1524,50.9848,51.0201,256900.0
2009-06-02 15:30:00,57.84,57.99,57.76,57.8,1106800.0,51.0201,51.1524,50.9495,50.9848,1106800.0
2009-06-03 09:30:00,57.43,57.54,57.15,57.29,325200.0,50.6584,50.7554,50.4114,50.5349,325200.0
2009-06-03 10:00:00,57.31,57.35,57.03,57.29,156500.0,50.5526,50.5878,50.3056,50.5349,156500.0
2009-06-03 10:30:00,57.28,57.38,57.16,57.33,163700.0,50.5261,50.6143,50.4202,50.5702,163700.0
2009-06-03 11:00:00,57.34,57.35,57.17,57.26,185500.0,50.579,50.5878,50.4291,50.5084,185500.0
2009-06-03 11:30:00,57.26,57.38,57.12,57.16,149300.0,50.5084,50.6143,50.385,50.4202,149300.0
2009-06-03 12:00:00,57.15,57.22,57.08,57.08,95900.0,50.4114,50.4732,50.3497,50.3497,95900.0
2009-06-03 12:30:00,57.08,57.12,56.94,56.97,119600.0,50.3497,50.385,50.2262,50.2526,119600.0
2009-06-03 13:00:00,56.95,56.99,56.84,56.89,92700.0,50.235,50.2703,50.138,50.1821,92700.0
2009-06-03 13:30:00,56.89,56.93,56.71,56.87,211900.0,50.1821,50.2174,50.0233,50.1644,211900.0
2009-06-03 14:00:00,56.87,57.01,56.84,56.92,134500.0,50.1644,50.2879,50.138,50.2085,134500.0
2009-06-03 14:30:00,56.91,57.19,56.82,57.13,153400.0,50.1997,50.4467,50.1203,50.3938,153400.0
2009-06-03 15:00:00,57.13,57.19,56.92,56.94,146600.0,50.3938,50.4467,50.2085,50.2262,146600.0
2009-06-03 15:30:00,56.93,57.51,56.91,57.51,676500.0,50.2174,50.729,50.1997,50.729,676500.0
2009-06-04 09:30:00,57.74,57.9,57.37,57.57,263400.0,50.9318,51.073,50.6055,50.7819,263400.0
2009-06-04 10:00:00,57.57,57.58,57.16,57.47,199400.0,50.7819,50.7907,50.4202,50.6937,199400.0
2009-06-04 10:30:00,57.47,57.86,57.36,57.82,210800.0,50.6937,51.0377,50.5967,51.0024,210800.0
2009-06-04 11:00:00,57.81,57.87,57.65,57.73,194700.0,50.9936,51.0465,50.8525,50.923,194700.0
2009-06-04 11:30:00,57.73,57.78,57.67,57.7,205500.0,50.923,50.9671,50.8701,50.8966,205500.0
2009-06-04 12:00:00,57.71,57.79,57.59,57.78,195800.0,50.9054,50.976,50.7995,50.9671,195800.0
2009-06-04 12:30:00,57.79,57.94,57.73,57.89,140400.0,50.976,51.1083,50.923,51.0642,140400.0
2009-06-04 13:00:00,57.89,58.21,57.88,58.15,190000.0,51.0642,51.3464,51.0553,51.2935,190000.0
2009-06-04 13:30:00,58.15,58.33,58.15,58.25,165900.0,51.2935,51.4523,51.2935,51.3817,165900.0
2009-06-04 14:00:00,58.25,58.28,58.13,58.23,164200.0,51.3817,51.4082,51.2759,51.3641,164200.0
2009-06-04 14:30:00,58.23,58.26,58.06,58.09,221000.0,51.3641,51.3905,51.2141,51.2406,221000.0
2009-06-04 15:00:00,58.1,58.24,58.0,58.2,198200.0,51.2494,51.3729,51.1612,51.3376,198200.0
2009-06-04 15:30:00,58.18,58.48,58.05,58.41,589700.0,51.32,51.5846,51.2053,51.5228,589700.0
2009-06-05 09:30:00,58.97,58.97,58.23,58.51,287500.0,52.0168,52.0168,51.3641,51.6111,287500.0
2009-06-05 10:00:00,58.46,58.51,57.85,58.12,206200.0,51.567,51.6111,51.0289,51.267,206200.0
2009-06-05 10:30:00,58.11,58.4,58.0,58.35,157300.0,51.2582,51.514,51.1612,51.4699,157300.0
2009-06-05 11:00:00,58.34,58.62,58.34,58.4,104300.0,51.4611,51.7081,51.4611,51.514,104300.0
2009-06-05 11:30:00,58.4,58.52,58.25,58.47,122700.0,51.514,51.6199,51.3817,51.5758,122700.0
2009-06-05 12:00:00,58.45,58.61,58.36,58.58,97900.0,51.5581,51.6993,51.4787,51.6728,97900.0
2009-06-05 12:30:00,58.58,58.64,58.51,58.59,100100.0,51.6728,51.7257,51.6111,51.6816,100100.0
2009-06-05 13:00:00,58.6,58.6,58.39,58.44,84100.0,51.6904,51.6904,51.5052,51.5493,84100.0
2009-06-05 13:30:00,58.45,58.57,58.32,58.37,78900.0,51.5581,51.664,51.4435,51.4876,78900.0
2009-06-05 14:00:00,58.35,58.39,57.93,57.98,153900.0,51.4699,51.5052,51.0994,51.1436,153900.0
2009-06-05 14:30:00,57.98,58.12,57.84,58.06,164800.0,51.1436,51.267,51.0201,51.2141,164800.0
2009-06-05 15:00:00,58.04,58.27,57.98,58.11,395900.0,51.1965,51.3994,51.1436,51.2582,395900.0
2009-06-05 15:30:00,58.1,58.46,58.08,58.24,276200.0,51.2494,51.567,51.2318,51.3729,276200.0
2009-06-08 09:30:00,57.87,58.02,57.22,57.33,250400.0,51.0465,51.1788,50.4732,50.5702,250400.0
2009-06-08 10:00:00,57.33,57.45,57.07,57.24,162400.0,50.5702,50.676,50.3408,50.4908,162400.0
2009-06-08 10:30:00,57.23,57.54,57.22,57.42,105900.0,50.482,50.7554,50.4732,50.6496,105900.0
2009-06-08 11:00:00,57.41,57.47,57.2,57.21,102100.0,50.6408,50.6937,50.4555,50.4643,102100.0
2009-06-08 11:30:00,57.23,57.29,57.1,57.2,93500.0,50.482,50.5349,50.3673,50.4555,93500.0
2009-06-08 12:00:00,57.23,57.25,57.02,57.12,110800.0,50.482,50.4996,50.2967,50.385,110800.0
2009-06-08 12:30:00,57.12,57.32,57.07,57.18,172500.0,50.385,50.5614,50.3408,50.4379,172500.0
2009-06-08 13:00:00,57.18,57.27,57.15,57.24,106200.0,50.4379,50.5173,50.4114,50.4908,106200.0
2009-06-08 13:30:00,57.24,57.47,57.2,57.36,95400.0,50.4908,50.6937,50.4555,50.5967,95400.0
2009-06-08 14:00:00,57.35,57.38,57.21,57.29,103600.0,50.5878,50.6143,50.4643,50.5349,103600.0
2009-06-08 14:30:00,57.29,57.39,57.17,57.37,145700.0,50.5349,50.6231,50.4291,50.6055,145700.0
2009-06-08 15:00:00,57.37,57.99,57.37,57.98,227800.0,50.6055,51.1524,50.6055,51.1436,227800.0
2009-06-08 15:30:00,57.96,58.37,57.6,57.67,277800.0,51.1259,51.4876,50.8084,50.8701,277800.0
2009-06-09 09:30:00,58.04,58.23,57.89,57.9,190300.0,51.1965,51.3641,51.0642,51.073,190300.0
2009-06-09 10:00:00,57.92,58.13,57.82,57.99,124700.0,51.0906,51.2759,51.0024,51.1524,124700.0
2009-06-09 10:30:00,58.0,58.21,57.86,57.97,83900.0,51.1612,51.3464,51.0377,51.1347,83900.0
2009-06-09 11:00:00,57.95,58.03,57.86,58.0,102000.0,51.1171,51.1877,51.0377,51.1612,102000.0
2009-06-09 11:30:00,57.98,58.03,57.95,57.98,66000.0,51.1436,51.1877,51.1171,51.1436,66000.0
2009-06-09 12:00:00,57.98,58.21,57.96,58.21,82500.0,51.1436,51.3464,51.1259,51.3464,82500.0
2009-06-09 12:30:00,58.22,58.24,58.1,58.21,117400.0,51.3553,51.3729,51.2494,51.3464,117400.0
2009-06-09 13:00:00,58.22,58.31,58.11,58.29,98700.0,51.3553,51.4346,51.2582,51.417,98700.0
2009-06-09 13:30:00,58.28,58.43,58.18,58.41,89300.0,51.4082,51.5405,51.32,51.5228,89300.0
2009-06-09 14:00:00,58.42,58.55,58.36,58.54,114900.0,51.5317,51.6463,51.4787,51.6375,114900.0
2009-06-09 14:30:00,58.55,58.62,58.33,58.41,93600.0,51.6463,51.7081,51.4523,51.5228,93600.0
2009-06-09 15:00:00,58.43,58.5,58.26,58.33,195400.0,51.5405,51.6022,51.3905,51.4523,195400.0
2009-06-09 15:30:00,58.31,58.42,58.15,58.18,256500.0,51.4346,51.5317,51.2935,51.32,256500.0
2009-06-10 09:30:00,58.78,58.81,57.8,57.99,88000.0,51.8492,51.8757,50.9848,51.1524,88000.0
2009-06-10 10:00:00,57.97,57.97,57.42,57.59,190700.0,51.1347,51.1347,50.6496,50.7995,190700.0
2009-06-10 10:30:00,57.6,57.7,57.37,57.5,88800.0,50.8084,50.8966,50.6055,50.7201,88800.0
2009-06-10 11:00:00,57.51,57.53,57.29,57.53,101300.0,50.729,50.7466,50.5349,50.7466,101300.0
2009-06-10 11:30:00,57.54,57.66,57.54,57.57,68400.0,50.7554,50.8613,50.7554,50.7819,68400.0
2009-06-10 12:00:00,57.56,57.94,57.55,57.84,99700.0,50.7731,51.1083,50.7643,51.0201,99700.0
2009-06-10 12:30:00,57.84,57.84,57.6,57.75,233100.0,51.0201,51.0201,50.8084,50.9407,233100.0
2009-06-10 13:00:00,57.74,57.77,57.27,57.28,132500.0,50.9318,50.9583,50.5173,50.5261,132500.0
2009-06-10 13:30:00,57.24,57.28,56.99,57.17,91700.0,50.4908,50.5261,50.2703,50.4291,91700.0
2009-06-10 14:00:00,57.16,57.36,56.98,57.28,115200.0,50.4202,50.5967,50.2615,50.5261,115200.0
2009-06-10 14:30:00,57.26,57.78,57.2,57.67,171500.0,50.5084,50.9671,50.4555,50.8701,171500.0
2009-06-10 15:00:00,57.68,57.69,57.4,57.43,167700.0,50.8789,50.8877,50.6319,50.6584,167700.0
2009-06-10 15:30:00,57.43,58.03,57.42,58.03,402300.0,50.6584,51.1877,50.6496,51.1877,402300.0
2009-06-11 09:30:00,58.16,58.82,58.15,58.59,126100.0,51.3023,51.8845,51.2935,51.6816,126100.0
2009-06-11 10:00:00,58.62,58.78,58.47,58.6,108600.0,51.7081,51.8492,51.5758,51.6904,108600.0
2009-06-11 10:30:00,58.63,58.7,58.49,58.51,70300.0,51.7169,51.7787,51.5934,51.6111,70300.0
2009-06-11 11:00:00,58.5,58.58,58.4,58.57,83600.0,51.6022,51.6728,51.514,51.664,83600.0
2009-06-11 11:30:00,58.58,58.62,58.48,58.55,434100.0,51.6728,51.7081,51.5846,51.6463,434100.0
2009-06-11 12:00:00,58.53,58.53,58.35,58.41,218400.0,51.6287,51.6287,51.4699,51.5228,218400.0
2009-06-11 12:30:00,58.4,58.63,58.39,58.61,385200.0,51.514,51.7169,51.5052,51.6993,385200.0
2009-06-11 13:00:00,58.61,59.09,58.6,59.09,295700.0,51.6993,52.1227,51.6904,52.1227,295700.0
2009-06-11 13:30:00,59.09,59.16,58.9,59.01,192500.0,52.1227,52.1844,51.9551,52.0521,192500.0
2009-06-11 14:00:00,59.01,59.01,58.72,58.81,202400.0,52.0521,52.0521,51.7963,51.8757,202400.0
2009-06-11 14:30:00,58.81,58.88,58.64,58.82,184700.0,51.8757,51.9374,51.7257,51.8845,184700.0
2009-06-11 15:00:00,58.82,58.88,58.64,58.64,149300.0,51.8845,51.9374,51.7257,51.7257,149300.0
2009-06-11 15:30:00,58.64,58.68,58.22,58.22,495000.0,51.7257,51.761,51.3553,51.3553,495000.0
2009-06-12 09:30:00,57.92,57.98,57.63,57.7,165200.0,51.0906,51.1436,50.8348,50.8966,165200.0
2009-06-12 10:00:00,57.64,57.82,57.42,57.57,172700.0,50.8436,51.0024,50.6496,50.7819,172700.0
2009-06-12 10:30:00,57.56,57.9,57.51,57.8,99000.0,50.7731,51.073,50.729,50.9848,99000.0
2009-06-12 11:00:00,57.8,57.81,57.63,57.66,70600.0,50.9848,50.9936,50.8348,50.8613,70600.0
2009-06-12 11:30:00,57.65,57.73,57.53,57.59,45500.0,50.8525,50.923,50.7466,50.7995,45500.0
2009-06-12 12:00:00,57.6,57.81,57.58,57.79,51500.0,50.8084,50.9936,50.7907,50.976,51500.0
2009-06-12 12:30:00,57.79,57.83,57.63,57.82,81800.0,50.976,51.0112,50.8348,51.0024,81800.0
2009-06-12 13:00:00,57.82,57.88,57.69,57.8,61300.0,51.0024,51.0553,50.8877,50.9848,61300.0
2009-06-12 13:30:00,57.79,57.97,57.76,57.92,60600.0,50.976,51.1347,50.9495,51.0906,60600.0
2009-06-12 14:00:00,57.93,57.98,57.83,57.96,70200.0,51.0994,51.1436,51.0112,51.1259,70200.0
2009-06-12 14:30:00,57.95,58.42,57.95,58.19,111000.0,51.1171,51.5317,51.1171,51.3288,111000.0
2009-06-12 15:00:00,58.21,58.33,58.18,58.25,99500.0,51.3464,51.4523,51.32,51.3817,99500.0
2009-06-12 15:30:00,58.27,58.4,57.97,58.37,389800.0,51.3994,51.514,51.1347,51.4876,389800.0
2009-06-15 09:30:00,57.54,57.63,56.64,56.85,434700.0,50.7554,50.8348,49.9616,50.1468,434700.0
2009-06-15 10:00:00,56.85,56.85,56.63,56.68,78400.0,50.1468,50.1468,49.9527,49.9968,78400.0
2009-06-15 10:30:00,56.68,56.68,56.19,56.4,124400.0,49.9968,49.9968,49.5646,49.7498,124400.0
2009-06-15 11:00:00,56.39,56.41,56.25,56.31,92500.0,49.741,49.7587,49.6175,49.6705,92500.0
2009-06-15 11:30:00,56.32,56.58,56.31,56.4,80600.0,49.6793,49.9086,49.6705,49.7498,80600.0
2009-06-15 12:00:00,56.42,56.44,56.28,56.31,33100.0,49.7675,49.7851,49.644,49.6705,33100.0
2009-06-15 12:30:00,56.3,56.59,56.3,56.59,88200.0,49.6616,49.9174,49.6616,49.9174,88200.0
2009-06-15 13:00:00,56.57,56.61,56.38,56.38,97600.0,49.8998,49.9351,49.7322,49.7322,97600.0
2009-06-15 13:30:00,56.38,56.48,56.25,56.42,78800.0,49.7322,49.8204,49.6175,49.7675,78800.0
2009-06-15 14:00:00,56.41,56.58,56.37,56.54,74400.0,49.7587,49.9086,49.7234,49.8733,74400.0
2009-06-15 14:30:00,56.52,56.53,56.34,56.5,131400.0,49.8557,49.8645,49.6969,49.8381,131400.0
2009-06-15 15:00:00,56.5,56.69,56.41,56.66,166200.0,49.8381,50.0057,49.7587,49.9792,166200.0
2009-06-15 15:30:00,56.67,56.92,56.58,56.9,637600.0,49.988,50.2085,49.9086,50.1909,637600.0
2009-06-16 09:30:00,57.15,57.35,57.0,57.13,140100.0,50.4114,50.5878,50.2791,50.3938,140100.0
2009-06-16 10:00:00,57.11,57.34,56.91,57.0,73300.0,50.3761,50.579,50.1997,50.2791,73300.0
2009-06-16 10:30:00,56.98,57.11,56.93,57.06,167500.0,50.2615,50.3761,50.2174,50.332,167500.0
2009-06-16 11:00:00,57.06,57.16,56.92,56.99,72900.0,50.332,50.4202,50.2085,50.2703,72900.0
2009-06-16 11:30:00,56.98,56.99,56.67,56.69,140600.0,50.2615,50.2703,49.988,50.0057,140600.0
2009-06-16 12:00:00,56.68,56.78,56.63,56.72,66200.0,49.9968,50.085,49.9527,50.0321,66200.0
2009-06-16 12:30:00,56.73,56.73,55.94,56.0,328300.0,50.0409,50.0409,49.3441,49.397,328300.0
2009-06-16 13:00:00,55.99,56.04,55.83,56.02,299300.0,49.3882,49.4323,49.2471,49.4147,299300.0
2009-06-16 13:30:00,56.01,56.13,55.95,56.03,66400.0,49.4058,49.5117,49.3529,49.4235,66400.0
2009-06-16 14:00:00,56.03,56.03,55.75,55.78,112800.0,49.4235,49.4235,49.1765,49.203,112800.0
2009-06-16 14:30:00,55.75,56.03,55.7,56.01,116300.0,49.1765,49.4235,49.1324,49.4058,116300.0
2009-06-16 15:00:00,56.02,56.07,55.84,55.98,144100.0,49.4147,49.4588,49.2559,49.3794,144100.0
2009-06-16 15:30:00,55.99,56.22,55.83,55.83,546800.0,49.3882,49.5911,49.2471,49.2471,546800.0
2009-06-17 09:30:00,55.81,56.13,55.46,55.49,133400.0,49.2294,49.5117,48.9207,48.9471,133400.0
2009-06-17 10:00:00,55.45,55.96,55.39,55.85,225600.0,48.9119,49.3617,48.8589,49.2647,225600.0
2009-06-17 10:30:00,55.81,55.93,55.51,55.9,139900.0,49.2294,49.3353,48.9648,49.3088,139900.0
2009-06-17 11:00:00,55.88,56.2,55.84,56.12,101000.0,49.2912,49.5734,49.2559,49.5029,101000.0
2009-06-17 11:30:00,56.12,56.27,56.07,56.21,122200.0,49.5029,49.6352,49.4588,49.5823,122200.0
2009-06-17 12:00:00,56.26,56.59,56.26,56.46,91500.0,49.6264,49.9174,49.6264,49.8028,91500.0
2009-06-17 12:30:00,56.45,56.51,56.28,56.37,44600.0,49.794,49.8469,49.644,49.7234,44600.0
2009-06-17 13:00:00,56.35,56.61,56.31,56.61,23300.0,49.7057,49.9351,49.6705,49.9351,23300.0
2009-06-17 13:30:00,56.61,56.87,56.59,56.69,41800.0,49.9351,50.1644,49.9174,50.0057,41800.0
2009-06-17 14:00:00,56.72,56.83,56.56,56.83,109700.0,50.0321,50.1291,49.891,50.1291,109700.0
2009-06-17 14:30:00,56.83,56.85,56.41,56.56,59400.0,50.1291,50.1468,49.7587,49.891,59400.0
2009-06-17 15:00:00,56.5,56.62,56.36,56.37,51200.0,49.8381,49.9439,49.7146,49.7234,51200.0
2009-06-17 15:30:00,56.35,56.64,56.31,56.42,519600.0,49.7057,49.9616,49.6705,49.7675,519600.0
2009-06-18 09:30:00,56.31,56.39,55.77,56.35,207400.0,49.6705,49.741,49.1941,49.7057,207400.0
2009-06-18 10:00:00,56.38,56.63,56.36,56.51,63900.0,49.7322,49.9527,49.7146,49.8469,63900.0
2009-06-18 10:30:00,56.47,56.52,56.19,56.3,46400.0,49.8116,49.8557,49.5646,49.6616,46400.0
2009-06-18 11:00:00,56.32,56.53,56.29,56.43,41300.0,49.6793,49.8645,49.6528,49.7763,41300.0
2009-06-18 11:30:00,56.44,56.49,56.27,56.48,29500.0,49.7851,49.8292,49.6352,49.8204,29500.0
2009-06-18 12:00:00,56.5,56.54,56.4,56.5,32000.0,49.8381,49.8733,49.7498,49.8381,32000.0
2009-06-18 12:30:00,56.5,56.72,56.45,56.7,200400.0,49.8381,50.0321,49.794,50.0145,200400.0
2009-06-18 13:00:00,56.71,56.85,56.67,56.78,43000.0,50.0233,50.1468,49.988,50.085,43000.0
2009-06-18 13:30:00,56.78,56.8,56.6,56.63,21800.0,50.085,50.1027,49.9263,49.9527,21800.0
2009-06-18 14:00:00,56.61,56.69,56.46,56.63,48800.0,49.9351,50.0057,49.8028,49.9527,48800.0
2009-06-18 14:30:00,56.66,56.72,56.53,56.68,39100.0,49.9792,50.0321,49.8645,49.9968,39100.0
2009-06-18 15:00:00,56.68,56.78,56.59,56.61,44000.0,49.9968,50.085,49.9174,49.9351,44000.0
2009-06-18 15:30:00,56.62,56.71,56.45,56.6,1047000.0,49.9439,50.0233,49.794,49.9263,1047000.0
2009-06-19 09:30:00,57.32,57.6,57.22,57.5,146400.0,50.5614,50.8084,50.4732,50.7201,146400.0
2009-06-19 10:00:00,57.52,57.59,57.34,57.37,43500.0,50.7378,50.7995,50.579,50.6055,43500.0
2009-06-19 10:30:00,57.42,57.56,57.34,57.5,52000.0,50.6496,50.7731,50.579,50.7201,52000.0
2009-06-19 11:00:00,57.52,57.54,57.38,57.42,66100.0,50.7378,50.7554,50.6143,50.6496,66100.0
2009-06-19 11:30:00,57.41,57.43,57.31,57.34,34900.0,50.6408,50.6584,50.5526,50.579,34900.0
2009-06-19 12:00:00,57.35,57.35,56.96,57.02,79600.0,50.5878,50.5878,50.2438,50.2967,79600.0
2009-06-19 12:30:00,57.04,57.13,56.97,56.97,58800.0,50.3144,50.3938,50.2526,50.2526,58800.0
2009-06-19 13:00:00,56.97,57.05,56.86,56.96,103500.0,50.2526,50.3232,50.1556,50.2438,103500.0
2009-06-19 13:30:00,56.95,57.13,56.95,57.0,69100.0,50.235,50.3938,50.235,50.2791,69100.0
2009-06-19 14:00:00,57.0,57.05,56.77,56.89,53700.0,50.2791,50.3232,50.0762,50.1821,53700.0
2009-06-19 14:30:00,56.88,57.05,56.88,57.02,138500.0,50.1733,50.3232,50.1733,50.2967,138500.0
2009-06-19 15:00:00,57.0,57.19,56.92,57.18,209200.0,50.2791,50.4467,50.2085,50.4379,209200.0
2009-06-19 15:30:00,57.18,57.24,56.95,56.95,393900.0,50.4379,50.4908,50.235,50.235,393900.0
2009-06-22 09:30:00,56.63,56.64,55.49,55.54,311100.0,49.9527,49.9616,48.9471,48.9913,311100.0
2009-06-22 10:00:00,55.55,55.6,55.39,55.49,97900.0,49.0001,49.0442,48.8589,48.9471,97900.0
2009-06-22 10:30:00,55.48,55.48,55.23,55.3,84300.0,48.9383,48.9383,48.7178,48.7796,84300.0
2009-06-22 11:00:00,55.27,55.49,55.19,55.41,67300.0,48.7531,48.9471,48.6825,48.8766,67300.0
2009-06-22 11:30:00,55.35,55.39,55.13,55.18,138200.0,48.8237,48.8589,48.6296,48.6737,138200.0
2009-06-22 12:00:00,55.19,55.28,55.14,55.19,90400.0,48.6825,48.7619,48.6384,48.6825,90400.0
2009-06-22 12:30:00,55.19,55.27,55.16,55.27,54800.0,48.6825,48.7531,48.6561,48.7531,54800.0
2009-06-22 13:00:00,55.26,55.26,55.02,55.07,103200.0,48.7443,48.7443,48.5326,48.5767,103200.0
2009-06-22 13:30:00,55.1,55.2,55.09,55.19,62600.0,48.6031,48.6913,48.5943,48.6825,62600.0
2009-06-22 14:00:00,55.17,55.26,55.12,55.17,105800.0,48.6649,48.7443,48.6208,48.6649,105800.0
2009-06-22 14:30:00,55.16,55.33,55.15,55.25,75200.0,48.6561,48.806,48.6472,48.7354,75200.0
2009-06-22 15:00:00,55.27,55.34,55.15,55.17,142300.0,48.7531,48.8148,48.6472,48.6649,142300.0
2009-06-22 15:30:00,55.18,55.23,54.85,54.85,380900.0,48.6737,48.7178,48.3826,48.3826,380900.0
2009-06-23 09:30:00,55.15,55.24,54.78,55.03,250800.0,48.6472,48.7266,48.3209,48.5414,250800.0
2009-06-23 10:00:00,55.01,55.14,54.57,54.57,262800.0,48.5237,48.6384,48.1356,48.1356,262800.0
2009-06-23 10:30:00,54.56,54.75,54.39,54.54,348900.0,48.1268,48.2944,47.9768,48.1092,348900.0
2009-06-23 11:00:00,54.54,54.54,54.29,54.44,312800.0,48.1092,48.1092,47.8886,48.021,312800.0
2009-06-23 11:30:00,54.45,54.57,54.38,54.57,142400.0,48.0298,48.1356,47.968,48.1356,142400.0
2009-06-23 12:00:00,54.58,54.59,54.36,54.4,115100.0,48.1444,48.1533,47.9504,47.9857,115100.0
2009-06-23 12:30:00,54.42,54.62,54.41,54.49,167700.0,48.0033,48.1797,47.9945,48.0651,167700.0
2009-06-23 13:00:00,54.5,54.71,54.48,54.52,85700.0,48.0739,48.2591,48.0562,48.0915,85700.0
2009-06-23 13:30:00,54.54,54.58,54.36,54.36,32100.0,48.1092,48.1444,47.9504,47.9504,32100.0
2009-06-23 14:00:00,54.35,54.67,54.32,54.56,55500.0,47.9416,48.2238,47.9151,48.1268,55500.0
2009-06-23 14:30:00,54.57,54.68,54.47,54.57,118500.0,48.1356,48.2327,48.0474,48.1356,118500.0
2009-06-23 15:00:00,54.59,54.66,54.41,54.64,120200.0,48.1533,48.215,47.9945,48.1974,120200.0
2009-06-23 15:30:00,54.64,54.71,54.42,54.49,248700.0,48.1974,48.2591,48.0033,48.0651,248700.0
2009-06-24 09:30:00,54.89,55.38,54.82,55.34,300800.0,48.4179,48.8501,48.3561,48.8148,300800.0
2009-06-24 10:00:00,55.34,55.75,55.2,55.68,349700.0,48.8148,49.1765,48.6913,49.1147,349700.0
2009-06-24 10:30:00,55.69,55.73,55.56,55.63,241800.0,49.1236,49.1588,49.0089,49.0706,241800.0
2009-06-24 11:00:00,55.64,55.73,55.56,55.61,78000.0,49.0795,49.1588,49.0089,49.053,78000.0
2009-06-24 11:30:00,55.63,55.64,55.51,55.6,108600.0,49.0706,49.0795,48.9648,49.0442,108600.0
2009-06-24 12:00:00,55.6,55.61,55.45,55.5,48500.0,49.0442,49.053,48.9119,48.956,48500.0
2009-06-24 12:30:00,55.49,55.55,55.43,55.51,80600.0,48.9471,49.0001,48.8942,48.9648,80600.0
2009-06-24 13:00:00,55.51,55.62,55.5,55.56,54000.0,48.9648,49.0618,48.956,49.0089,54000.0
2009-06-24 13:30:00,55.55,55.56,55.46,55.5,47500.0,49.0001,49.0089,48.9207,48.956,47500.0
2009-06-24 14:00:00,55.49,55.65,55.07,55.23,303100.0,48.9471,49.0883,48.5767,48.7178,303100.0
2009-06-24 14:30:00,55.23,55.32,55.0,55.12,196200.0,48.7178,48.7972,48.5149,48.6208,196200.0
2009-06-24 15:00:00,55.14,55.22,54.81,55.08,206100.0,48.6384,48.709,48.3473,48.5855,206100.0
2009-06-24 15:30:00,55.08,55.15,54.91,55.07,247900.0,48.5855,48.6472,48.4355,48.5767,247900.0
2009-06-25 09:30:00,54.59,55.71,54.59,55.67,106700.0,48.1533,49.1412,48.1533,49.1059,106700.0
2009-06-25 10:00:00,55.72,55.92,55.65,55.84,109000.0,49.15,49.3264,49.0883,49.2559,109000.0
2009-06-25 10:30:00,55.82,55.87,55.62,55.68,89500.0,49.2382,49.2823,49.0618,49.1147,89500.0
2009-06-25 11:00:00,55.67,55.89,55.65,55.86,94600.0,49.1059,49.3,49.0883,49.2735,94600.0
2009-06-25 11:30:00,55.95,56.25,55.93,56.25,62700.0,49.3529,49.6175,49.3353,49.6175,62700.0
2009-06-25 12:00:00,56.23,56.3,56.18,56.23,37700.0,49.5999,49.6616,49.5558,49.5999,37700.0
2009-06-25 12:30:00,56.28,56.3,56.12,56.12,23400.0,49.644,49.6616,49.5029,49.5029,23400.0
2009-06-25 13:00:00,56.11,56.52,56.11,56.41,118000.0,49.494,49.8557,49.494,49.7587,118000.0
2009-06-25 13:30:00,56.42,56.48,56.27,56.35,33100.0,49.7675,49.8204,49.6352,49.7057,33100.0
2009-06-25 14:00:00,56.36,56.38,56.04,56.21,60200.0,49.7146,49.7322,49.4323,49.5823,60200.0
2009-06-25 14:30:00,56.21,56.35,56.12,56.28,51800.0,49.5823,49.7057,49.5029,49.644,51800.0
2009-06-25 15:00:00,56.26,56.54,56.26,56.53,93600.0,49.6264,49.8733,49.6264,49.8645,93600.0
2009-06-25 15:30:00,56.52,56.71,56.25,56.7,409300.0,49.8557,50.0233,49.6175,50.0145,409300.0
2009-06-26 09:30:00,56.43,56.71,56.15,56.29,190100.0,49.7763,50.0233,49.5293,49.6528,190100.0
2009-06-26 10:00:00,56.27,56.67,56.27,56.56,74600.0,49.6352,49.988,49.6352,49.891,74600.0
2009-06-26 10:30:00,56.57,56.64,56.39,56.52,53600.0,49.8998,49.9616,49.741,49.8557,53600.0
2009-06-26 11:00:00,56.5,56.61,56.36,56.57,31900.0,49.8381,49.9351,49.7146,49.8998,31900.0
2009-06-26 11:30:00,56.62,56.69,56.5,56.64,31400.0,49.9439,50.0057,49.8381,49.9616,31400.0
2009-06-26 12:00:00,56.61,56.75,56.61,56.67,49800.0,49.9351,50.0586,49.9351,49.988,49800.0
2009-06-26 12:30:00,56.65,56.84,56.59,56.81,30100.0,49.9704,50.138,49.9174,50.1115,30100.0
2009-06-26 13:00:00,56.8,56.89,56.76,56.84,40500.0,50.1027,50.1821,50.0674,50.138,40500.0
2009-06-26 13:30:00,56.84,56.88,56.73,56.73,52300.0,50.138,50.1733,50.0409,50.0409,52300.0
2009-06-26 14:00:00,56.73,56.77,56.67,56.7,29300.0,50.0409,50.0762,49.988,50.0145,29300.0
2009-06-26 14:30:00,56.69,56.81,56.66,56.81,75200.0,50.0057,50.1115,49.9792,50.1115,75200.0
2009-06-26 15:00:00,56.81,56.91,56.75,56.85,184600.0,50.1115,50.1997,50.0586,50.1468,184600.0
2009-06-26 15:30:00,56.87,57.26,56.84,56.9,383100.0,50.1644,50.5084,50.138,50.1909,383100.0
2009-06-29 09:30:00,57.03,57.06,56.29,56.48,210700.0,50.3056,50.332,49.6528,49.8204,210700.0
2009-06-29 10:00:00,56.46,56.91,56.18,56.91,261400.0,49.8028,50.1997,49.5558,50.1997,261400.0
2009-06-29 10:30:00,56.91,57.22,56.89,57.07,111600.0,50.1997,50.4732,50.1821,50.3408,111600.0
2009-06-29 11:00:00,57.07,57.16,57.01,57.11,94500.0,50.3408,50.4202,50.2879,50.3761,94500.0
2009-06-29 11:30:00,57.08,57.2,57.03,57.18,69600.0,50.3497,50.4555,50.3056,50.4379,69600.0
2009-06-29 12:00:00,57.21,57.39,57.16,57.32,68900.0,50.4643,50.6231,50.4202,50.5614,68900.0
2009-06-29 12:30:00,57.32,57.46,57.2,57.2,116000.0,50.5614,50.6849,50.4555,50.4555,116000.0
2009-06-29 13:00:00,57.2,57.31,57.17,57.17,29200.0,50.4555,50.5526,50.4291,50.4291,29200.0
2009-06-29 13:30:00,57.16,57.2,57.0,57.09,20300.0,50.4202,50.4555,50.2791,50.3585,20300.0
2009-06-29 14:00:00,57.1,57.1,56.94,57.03,42500.0,50.3673,50.3673,50.2262,50.3056,42500.0
2009-06-29 14:30:00,57.04,57.17,56.98,57.14,51300.0,50.3144,50.4291,50.2615,50.4026,51300.0
2009-06-29 15:00:00,57.14,57.29,57.1,57.2,169100.0,50.4026,50.5349,50.3673,50.4555,169100.0
2009-06-29 15:30:00,57.2,57.21,56.9,56.96,361400.0,50.4555,50.4643,50.1909,50.2438,361400.0
2009-06-30 09:30:00,57.12,57.53,57.03,57.47,324600.0,50.385,50.7466,50.3056,50.6937,324600.0
2009-06-30 10:00:00,57.47,57.48,56.76,56.82,231500.0,50.6937,50.7025,50.0674,50.1203,231500.0
2009-06-30 10:30:00,56.8,56.85,56.59,56.81,194200.0,50.1027,50.1468,49.9174,50.1115,194200.0
2009-06-30 11:00:00,56.8,56.94,56.69,56.77,87800.0,50.1027,50.2262,50.0057,50.0762,87800.0
2009-06-30 11:30:00,56.76,56.81,56.59,56.78,154700.0,50.0674,50.1115,49.9174,50.085,154700.0
2009-06-30 12:00:00,56.78,56.86,56.66,56.84,83500.0,50.085,50.1556,49.9792,50.138,83500.0
2009-06-30 12:30:00,56.84,56.95,56.79,56.83,53600.0,50.138,50.235,50.0939,50.1291,53600.0
2009-06-30 13:00:00,56.83,56.86,56.75,56.8,52800.0,50.1291,50.1556,50.0586,50.1027,52800.0
2009-06-30 13:30:00,56.8,56.85,56.66,56.72,220500.0,50.1027,50.1468,49.9792,50.0321,220500.0
2009-06-30 14:00:00,56.73,56.83,56.66,56.82,90500.0,50.0409,50.1291,49.9792,50.1203,90500.0
2009-06-30 14:30:00,56.82,56.93,56.77,56.89,50900.0,50.1203,50.2174,50.0762,50.1821,50900.0
2009-06-30 15:00:00,56.9,57.07,56.8,57.01,137800.0,50.1909,50.3408,50.1027,50.2879,137800.0
2009-06-30 15:30:00,57.03,57.14,56.72,56.73,233000.0,50.3056,50.4026,50.0321,50.0409,233000.0
2009-07-01 09:30:00,57.17,57.58,57.09,57.52,131400.0,50.4291,50.7907,50.3585,50.7378,131400.0
2009-07-01 10:00:00,57.53,58.03,57.28,58.0,80100.0,50.7466,51.1877,50.5261,51.1612,80100.0
2009-07-01 10:30:00,58.0,58.03,57.88,57.89,41200.0,51.1612,51.1877,51.0553,51.0642,41200.0
2009-07-01 11:00:00,57.91,57.94,57.69,57.69,89300.0,51.0818,51.1083,50.8877,50.8877,89300.0
2009-07-01 11:30:00,57.69,57.87,57.68,57.84,41600.0,50.8877,51.0465,50.8789,51.0201,41600.0
2009-07-01 12:00:00,57.84,57.84,57.67,57.74,31900.0,51.0201,51.0201,50.8701,50.9318,31900.0
2009-07-01 12:30:00,57.72,57.74,57.65,57.67,169600.0,50.9142,50.9318,50.8525,50.8701,169600.0
2009-07-01 13:00:00,57.66,57.79,57.66,57.78,29300.0,50.8613,50.976,50.8613,50.9671,29300.0
2009-07-01 13:30:00,57.8,57.8,57.67,57.72,94400.0,50.9848,50.9848,50.8701,50.9142,94400.0
2009-07-01 14:00:00,57.74,57.74,57.53,57.6,60300.0,50.9318,50.9318,50.7466,50.8084,60300.0
2009-07-01 14:30:00,57.6,57.72,57.57,57.68,79900.0,50.8084,50.9142,50.7819,50.8789,79900.0
2009-07-01 15:00:00,57.68,57.76,57.57,57.58,307000.0,50.8789,50.9495,50.7819,50.7907,307000.0
2009-07-01 15:30:00,57.59,57.69,57.48,57.58,464000.0,50.7995,50.8877,50.7025,50.7907,464000.0
2009-07-02 09:30:00,56.61,56.62,55.66,55.82,170100.0,50.0084,50.0173,49.1692,49.3106,170100.0
2009-07-02 10:00:00,55.82,55.88,55.45,55.61,312900.0,49.3106,49.3636,48.9837,49.1251,312900.0
2009-07-02 10:30:00,55.61,55.71,55.52,55.65,354200.0,49.1251,49.2134,49.0456,49.1604,354200.0
2009-07-02 11:00:00,55.65,55.78,55.62,55.7,62800.0,49.1604,49.2752,49.1339,49.2046,62800.0
2009-07-02 11:30:00,55.7,55.76,55.66,55.71,206200.0,49.2046,49.2576,49.1692,49.2134,206200.0
2009-07-02 12:00:00,55.71,55.78,55.66,55.68,38800.0,49.2134,49.2752,49.1692,49.1869,38800.0
2009-07-02 12:30:00,55.67,55.71,55.63,55.65,55000.0,49.1781,49.2134,49.1427,49.1604,55000.0
2009-07-02 13:00:00,55.67,55.72,55.64,55.71,34600.0,49.1781,49.2222,49.1516,49.2134,34600.0
2009-07-02 13:30:00,55.71,55.78,55.66,55.68,123200.0,49.2134,49.2752,49.1692,49.1869,123200.0
2009-07-02 14:00:00,55.69,55.75,55.67,55.67,38900.0,49.1957,49.2487,49.1781,49.1781,38900.0
2009-07-02 14:30:00,55.67,55.75,55.59,55.75,79400.0,49.1781,49.2487,49.1074,49.2487,79400.0
2009-07-02 15:00:00,55.75,55.78,55.45,55.46,270100.0,49.2487,49.2752,48.9837,48.9926,270100.0
2009-07-02 15:30:00,55.45,55.7,55.39,55.67,556300.0,48.9837,49.2046,48.9307,49.1781,556300.0
2009-07-06 09:30:00,55.13,55.4,54.95,55.04,370900.0,48.701,48.9395,48.542,48.6215,370900.0
2009-07-06 10:00:00,55.06,55.22,54.24,54.31,266300.0,48.6392,48.7805,47.9148,47.9767,266300.0
2009-07-06 10:30:00,54.3,54.35,54.14,54.27,267800.0,47.9678,48.012,47.8265,47.9413,267800.0
2009-07-06 11:00:00,54.25,54.47,54.19,54.39,182900.0,47.9237,48.118,47.8707,48.0473,182900.0
2009-07-06 11:30:00,54.38,54.51,54.25,54.27,165600.0,48.0385,48.1533,47.9237,47.9413,165600.0
2009-07-06 12:00:00,54.28,54.41,54.27,54.34,134500.0,47.9502,48.065,47.9413,48.0032,134500.0
2009-07-06 12:30:00,54.34,54.39,54.31,54.34,120600.0,48.0032,48.0473,47.9767,48.0032,120600.0
2009-07-06 13:00:00,54.35,54.65,54.34,54.59,170700.0,48.012,48.277,48.0032,48.224,170700.0
2009-07-06 13:30:00,54.58,54.58,54.43,54.45,100100.0,48.2152,48.2152,48.0827,48.1003,100100.0
2009-07-06 14:00:00,54.46,54.61,54.44,54.54,123200.0,48.1092,48.2417,48.0915,48.1798,123200.0
2009-07-06 14:30:00,54.55,54.59,54.43,54.53,257800.0,48.1887,48.224,48.0827,48.171,257800.0
2009-07-06 15:00:00,54.53,54.76,54.51,54.65,159800.0,48.171,48.3742,48.1533,48.277,159800.0
2009-07-06 15:30:00,54.65,55.05,54.52,54.97,285400.0,48.277,48.6304,48.1622,48.5597,285400.0
2009-07-07 09:30:00,54.95,54.98,54.6,54.79,106500.0,48.542,48.5685,48.2328,48.4007,106500.0
2009-07-07 10:00:00,54.79,54.79,54.37,54.56,80100.0,48.4007,48.4007,48.0297,48.1975,80100.0
2009-07-07 10:30:00,54.55,54.68,54.4,54.59,200400.0,48.1887,48.3035,48.0562,48.224,200400.0
2009-07-07 11:00:00,54.57,54.61,54.46,54.46,109600.0,48.2063,48.2417,48.1092,48.1092,109600.0
2009-07-07 11:30:00,54.45,54.52,54.29,54.49,53100.0,48.1003,48.1622,47.959,48.1357,53100.0
2009-07-07 12:00:00,54.49,54.49,54.38,54.39,69400.0,48.1357,48.1357,48.0385,48.0473,69400.0
2009-07-07 12:30:00,54.37,54.42,54.27,54.34,58600.0,48.0297,48.0738,47.9413,48.0032,58600.0
2009-07-07 13:00:00,54.37,54.52,54.32,54.49,90700.0,48.0297,48.1622,47.9855,48.1357,90700.0
2009-07-07 13:30:00,54.5,54.57,54.39,54.51,201400.0,48.1445,48.2063,48.0473,48.1533,201400.0
2009-07-07 14:00:00,54.49,54.59,54.4,54.54,93500.0,48.1357,48.224,48.0562,48.1798,93500.0
2009-07-07 14:30:00,54.52,54.58,54.18,54.27,147600.0,48.1622,48.2152,47.8618,47.9413,147600.0
2009-07-07 15:00:00,54.28,54.28,53.97,54.19,400000.0,47.9502,47.9502,47.6763,47.8707,400000.0
2009-07-07 15:30:00,54.18,54.23,53.82,53.94,513600.0,47.8618,47.906,47.5438,47.6498,513600.0
2009-07-08 09:30:00,54.07,54.15,53.64,53.65,247000.0,47.7646,47.8353,47.3848,47.3936,247000.0
2009-07-08 10:00:00,53.65,53.95,53.64,53.8,130900.0,47.3936,47.6586,47.3848,47.5261,130900.0
2009-07-08 10:30:00,53.79,53.79,53.49,53.5,113800.0,47.5173,47.5173,47.2523,47.2611,113800.0
2009-07-08 11:00:00,53.45,53.46,52.95,52.95,230800.0,47.2169,47.2258,46.7753,46.7753,230800.0
2009-07-08 11:30:00,52.96,53.08,52.73,52.87,186800.0,46.7841,46.8901,46.5809,46.7046,186800.0
2009-07-08 12:00:00,52.87,52.94,52.6,52.62,151600.0,46.7046,46.7664,46.4661,46.4837,151600.0
2009-07-08 12:30:00,52.62,52.81,52.61,52.69,124700.0,46.4837,46.6516,46.4749,46.5456,124700.0
2009-07-08 13:00:00,52.69,53.23,52.68,53.14,226600.0,46.5456,47.0226,46.5367,46.9431,226600.0
2009-07-08 13:30:00,53.17,53.22,52.98,52.98,50500.0,46.9696,47.0138,46.8018,46.8018,50500.0
2009-07-08 14:00:00,52.96,53.03,52.74,52.84,188400.0,46.7841,46.8459,46.5897,46.6781,188400.0
2009-07-08 14:30:00,52.83,53.02,52.67,52.97,166500.0,46.6692,46.8371,46.5279,46.7929,166500.0
2009-07-08 15:00:00,52.98,53.16,52.88,52.99,126400.0,46.8018,46.9608,46.7134,46.8106,126400.0
2009-07-08 15:30:00,53.01,53.62,52.97,53.5,593600.0,46.8283,47.3671,46.7929,47.2611,593600.0
2009-07-10 09:30:00,53.02,53.78,52.94,53.34,394900.0,46.8371,47.5085,46.7664,47.1198,394900.0
2009-07-10 10:00:00,53.33,53.62,53.2,53.48,230600.0,47.1109,47.3671,46.9961,47.2434,230600.0
2009-07-10 10:30:00,53.5,53.5,53.2,53.38,111700.0,47.2611,47.2611,46.9961,47.1551,111700.0
2009-07-10 11:00:00,53.34,53.34,52.73,52.8,119900.0,47.1198,47.1198,46.5809,46.6427,119900.0
2009-07-10 11:30:00,52.82,53.07,52.76,52.98,54500.0,46.6604,46.8813,46.6074,46.8018,54500.0
2009-07-10 12:00:00,52.96,53.22,52.95,53.12,72000.0,46.7841,47.0138,46.7753,46.9254,72000.0
2009-07-10 12:30:00,53.12,53.36,53.06,53.28,184900.0,46.9254,47.1374,46.8724,47.0668,184900.0
2009-07-10 13:00:00,53.29,53.39,53.26,53.27,102400.0,47.0756,47.1639,47.0491,47.0579,102400.0
2009-07-10 13:30:00,53.28,53.48,53.28,53.42,54600.0,47.0668,47.2434,47.0668,47.1904,54600.0
2009-07-10 14:00:00,53.44,53.44,53.22,53.3,118300.0,47.2081,47.2081,47.0138,47.0844,118300.0
2009-07-10 14:30:00,53.3,53.44,53.28,53.3,108200.0,47.0844,47.2081,47.0668,47.0844,108200.0
2009-07-10 15:00:00,53.32,53.49,53.28,53.37,135000.0,47.1021,47.2523,47.0668,47.1463,135000.0
2009-07-10 15:30:00,53.37,53.59,53.34,53.55,181200.0,47.1463,47.3406,47.1198,47.3053,181200.0
2009-07-13 09:30:00,53.66,53.67,52.86,52.92,324300.0,47.4025,47.4113,46.6957,46.7488,324300.0
2009-07-13 10:00:00,52.91,53.26,52.66,53.26,406100.0,46.7399,47.0491,46.5191,47.0491,406100.0
2009-07-13 10:30:00,53.26,53.77,53.26,53.74,309700.0,47.0491,47.4996,47.0491,47.4731,309700.0
2009-07-13 11:00:00,53.75,53.81,53.58,53.77,256100.0,47.482,47.535,47.3318,47.4996,256100.0
2009-07-13 11:30:00,53.76,54.29,53.76,54.22,370100.0,47.4908,47.959,47.4908,47.8972,370100.0
2009-07-13 12:00:00,54.24,54.3,54.07,54.24,87100.0,47.9148,47.9678,47.7646,47.9148,87100.0
2009-07-13 12:30:00,54.25,54.31,54.11,54.11,108800.0,47.9237,47.9767,47.8,47.8,108800.0
2009-07-13 13:00:00,54.12,54.42,54.12,54.37,76500.0,47.8088,48.0738,47.8088,48.0297,76500.0
2009-07-13 13:30:00,54.37,54.38,54.26,54.32,134500.0,48.0297,48.0385,47.9325,47.9855,134500.0
2009-07-13 14:00:00,54.34,54.54,54.28,54.49,553600.0,48.0032,48.1798,47.9502,48.1357,553600.0
2009-07-13 14:30:00,54.5,54.52,54.32,54.38,388700.0,48.1445,48.1622,47.9855,48.0385,388700.0
2009-07-13 15:00:00,54.36,54.45,54.33,54.34,156100.0,48.0208,48.1003,47.9943,48.0032,156100.0
2009-07-13 15:30:00,54.34,54.62,54.31,54.56,205200.0,48.0032,48.2505,47.9767,48.1975,205200.0
2009-07-14 09:30:00,54.58,54.81,54.3,54.37,257000.0,48.2152,48.4183,47.9678,48.0297,257000.0
2009-07-14 10:00:00,54.38,54.71,54.36,54.58,274400.0,48.0385,48.33,48.0208,48.2152,274400.0
2009-07-14 10:30:00,54.6,54.62,54.36,54.52,143800.0,48.2328,48.2505,48.0208,48.1622,143800.0
2009-07-14 11:00:00,54.53,54.96,54.49,54.94,127300.0,48.171,48.5509,48.1357,48.5332,127300.0
2009-07-14 11:30:00,54.93,55.05,54.89,54.96,75300.0,48.5244,48.6304,48.489,48.5509,75300.0
2009-07-14 12:00:00,54.97,54.97,54.7,54.81,68100.0,48.5597,48.5597,48.3212,48.4183,68100.0
2009-07-14 12:30:00,54.82,54.95,54.76,54.89,41800.0,48.4272,48.542,48.3742,48.489,41800.0
2009-07-14 13:00:00,54.88,54.93,54.82,54.9,32500.0,48.4802,48.5244,48.4272,48.4979,32500.0
2009-07-14 13:30:00,54.89,54.98,54.87,54.88,31500.0,48.489,48.5685,48.4714,48.4802,31500.0
2009-07-14 14:00:00,54.88,55.01,54.77,54.91,68700.0,48.4802,48.595,48.383,48.5067,68700.0
2009-07-14 14:30:00,54.88,55.06,54.84,54.97,69500.0,48.4802,48.6392,48.4449,48.5597,69500.0
2009-07-14 15:00:00,54.99,55.05,54.92,54.99,122400.0,48.5774,48.6304,48.5155,48.5774,122400.0
2009-07-14 15:30:00,54.99,55.11,54.91,54.94,680000.0,48.5774,48.6834,48.5067,48.5332,680000.0
2009-07-15 09:30:00,55.99,56.28,55.7,56.19,149600.0,49.4607,49.7169,49.2046,49.6374,149600.0
2009-07-15 10:00:00,56.17,56.54,56.17,56.45,119200.0,49.6198,49.9466,49.6198,49.8671,119200.0
2009-07-15 10:30:00,56.48,56.5,56.32,56.33,54300.0,49.8936,49.9113,49.7523,49.7611,54300.0
2009-07-15 11:00:00,56.34,56.46,56.32,56.43,154000.0,49.7699,49.8759,49.7523,49.8494,154000.0
2009-07-15 11:30:00,56.42,56.6,56.41,56.47,60100.0,49.8406,49.9996,49.8318,49.8848,60100.0
2009-07-15 12:00:00,56.48,56.56,56.42,56.51,75600.0,49.8936,49.9643,49.8406,49.9201,75600.0
2009-07-15 12:30:00,56.52,56.62,56.51,56.55,16900.0,49.9289,50.0173,49.9201,49.9554,16900.0
2009-07-15 13:00:00,56.56,56.73,56.5,56.73,33200.0,49.9643,50.1144,49.9113,50.1144,33200.0
2009-07-15 13:30:00,56.74,56.88,56.74,56.77,47800.0,50.1233,50.247,50.1233,50.1498,47800.0
2009-07-15 14:00:00,56.79,56.84,56.68,56.72,30800.0,50.1675,50.2116,50.0703,50.1056,30800.0
2009-07-15 14:30:00,56.75,56.91,56.7,56.91,158100.0,50.1321,50.2735,50.0879,50.2735,158100.0
2009-07-15 15:00:00,56.92,57.03,56.73,56.73,112400.0,50.2823,50.3795,50.1144,50.1144,112400.0
2009-07-15 15:30:00,56.74,56.96,56.72,56.87,340200.0,50.1233,50.3176,50.1056,50.2381,340200.0
2009-07-16 09:30:00,56.7,57.14,56.57,57.09,69200.0,50.0879,50.4766,49.9731,50.4325,69200.0
2009-07-16 10:00:00,57.07,57.07,56.77,57.0,331800.0,50.4148,50.4148,50.1498,50.353,331800.0
2009-07-16 10:30:00,57.01,57.11,56.95,56.95,87800.0,50.3618,50.4501,50.3088,50.3088,87800.0
2009-07-16 11:00:00,56.95,57.04,56.8,56.85,214400.0,50.3088,50.3883,50.1763,50.2205,214400.0
2009-07-16 11:30:00,56.84,57.0,56.77,56.97,154300.0,50.2116,50.353,50.1498,50.3265,154300.0
2009-07-16 12:00:00,56.96,57.1,56.93,57.1,36200.0,50.3176,50.4413,50.2911,50.4413,36200.0
2009-07-16 12:30:00,57.1,57.14,57.04,57.05,80000.0,50.4413,50.4766,50.3883,50.3971,80000.0
2009-07-16 13:00:00,57.08,57.08,56.98,57.02,74500.0,50.4236,50.4236,50.3353,50.3706,74500.0
2009-07-16 13:30:00,57.01,57.28,56.99,57.27,94900.0,50.3618,50.6003,50.3441,50.5915,94900.0
2009-07-16 14:00:00,57.29,57.46,57.23,57.45,175900.0,50.6091,50.7593,50.5561,50.7505,175900.0
2009-07-16 14:30:00,57.46,57.63,57.38,57.59,128600.0,50.7593,50.9095,50.6886,50.8742,128600.0
2009-07-16 15:00:00,57.58,57.7,57.5,57.68,49000.0,50.8653,50.9713,50.7947,50.9537,49000.0
2009-07-16 15:30:00,57.71,57.82,57.56,57.61,390500.0,50.9802,51.0773,50.8477,50.8918,390500.0
2009-07-17 09:30:00,57.73,57.79,57.2,57.42,484800.0,50.9978,51.0508,50.5296,50.724,484800.0
2009-07-17 10:00:00,57.4,57.67,57.23,57.59,339500.0,50.7063,50.9448,50.5561,50.8742,339500.0
2009-07-17 10:30:00,57.6,57.65,57.36,57.46,111000.0,50.883,50.9272,50.671,50.7593,111000.0
2009-07-17 11:00:00,57.44,57.47,57.35,57.47,46100.0,50.7417,50.7682,50.6621,50.7682,46100.0
2009-07-17 11:30:00,57.45,57.45,57.31,57.38,47000.0,50.7505,50.7505,50.6268,50.6886,47000.0
2009-07-17 12:00:00,57.36,57.6,57.35,57.42,54100.0,50.671,50.883,50.6621,50.724,54100.0
2009-07-17 12:30:00,57.41,57.55,57.39,57.44,51000.0,50.7152,50.8388,50.6975,50.7417,51000.0
2009-07-17 13:00:00,57.46,57.56,57.42,57.5,42900.0,50.7593,50.8477,50.724,50.7947,42900.0
2009-07-17 13:30:00,57.5,57.68,57.5,57.59,42100.0,50.7947,50.9537,50.7947,50.8742,42100.0
2009-07-17 14:00:00,57.59,57.6,57.52,57.6,46900.0,50.8742,50.883,50.8123,50.883,46900.0
2009-07-17 14:30:00,57.58,57.62,57.53,57.6,49900.0,50.8653,50.9007,50.8212,50.883,49900.0
2009-07-17 15:00:00,57.58,57.6,57.43,57.45,52400.0,50.8653,50.883,50.7328,50.7505,52400.0
2009-07-17 15:30:00,57.44,57.6,57.33,57.48,84000.0,50.7417,50.883,50.6445,50.777,84000.0
2009-07-20 09:30:00,57.86,58.1,57.63,57.92,273500.0,51.1127,51.3247,50.9095,51.1657,273500.0
2009-07-20 10:00:00,57.92,58.26,57.81,57.88,290300.0,51.1657,51.466,51.0685,51.1303,290300.0
2009-07-20 10:30:00,57.88,57.88,57.67,57.84,301400.0,51.1303,51.1303,50.9448,51.095,301400.0
2009-07-20 11:00:00,57.81,57.94,57.75,57.93,94200.0,51.0685,51.1833,51.0155,51.1745,94200.0
2009-07-20 11:30:00,57.93,57.95,57.83,57.92,81200.0,51.1745,51.1922,51.0862,51.1657,81200.0
2009-07-20 12:00:00,57.92,58.09,57.91,58.04,63500.0,51.1657,51.3159,51.1568,51.2717,63500.0
2009-07-20 12:30:00,58.08,58.19,58.05,58.08,68900.0,51.307,51.4042,51.2805,51.307,68900.0
2009-07-20 13:00:00,58.08,58.13,57.86,57.87,115100.0,51.307,51.3512,51.1127,51.1215,115100.0
2009-07-20 13:30:00,57.87,57.95,57.77,57.92,81900.0,51.1215,51.1922,51.0332,51.1657,81900.0
2009-07-20 14:00:00,57.92,58.06,57.87,57.93,77000.0,51.1657,51.2894,51.1215,51.1745,77000.0
2009-07-20 14:30:00,57.94,58.01,57.89,57.91,85600.0,51.1833,51.2452,51.1392,51.1568,85600.0
2009-07-20 15:00:00,57.92,58.28,57.9,58.25,237800.0,51.1657,51.4837,51.148,51.4572,237800.0
2009-07-20 15:30:00,58.23,58.38,58.1,58.2,135400.0,51.4395,51.572,51.3247,51.413,135400.0
2009-07-21 09:30:00,58.65,58.77,57.97,58.17,320800.0,51.8105,51.9166,51.2098,51.3865,320800.0
2009-07-21 10:00:00,58.14,58.18,57.8,58.02,126700.0,51.36,51.3954,51.0597,51.254,126700.0
2009-07-21 10:30:00,58.05,58.33,58.03,58.19,125500.0,51.2805,51.5279,51.2629,51.4042,125500.0
2009-07-21 11:00:00,58.22,58.25,58.02,58.13,213300.0,51.4307,51.4572,51.254,51.3512,213300.0
2009-07-21 11:30:00,58.15,58.21,57.71,57.74,172000.0,51.3689,51.4219,50.9802,51.0067,172000.0
2009-07-21 12:00:00,57.74,57.84,57.71,57.79,47900.0,51.0067,51.095,50.9802,51.0508,47900.0
2009-07-21 12:30:00,57.78,57.83,57.58,57.65,72200.0,51.042,51.0862,50.8653,50.9272,72200.0
2009-07-21 13:00:00,57.64,57.78,57.47,57.76,58600.0,50.9183,51.042,50.7682,51.0243,58600.0
2009-07-21 13:30:00,57.8,57.87,57.75,57.83,102200.0,51.0597,51.1215,51.0155,51.0862,102200.0
2009-07-21 14:00:00,57.82,58.06,57.82,57.98,143100.0,51.0773,51.2894,51.0773,51.2187,143100.0
2009-07-21 14:30:00,57.96,58.12,57.85,58.09,67800.0,51.201,51.3424,51.1038,51.3159,67800.0
2009-07-21 15:00:00,58.11,58.18,58.05,58.16,94300.0,51.3335,51.3954,51.2805,51.3777,94300.0
2009-07-21 15:30:00,58.17,58.27,58.07,58.22,478300.0,51.3865,51.4749,51.2982,51.4307,478300.0
2009-07-22 09:30:00,57.94,58.8,57.91,58.62,378100.0,51.1833,51.9431,51.1568,51.784,378100.0
2009-07-22 10:00:00,58.69,58.93,58.35,58.36,111300.0,51.8459,52.0579,51.5455,51.5544,111300.0
2009-07-22 10:30:00,58.38,58.54,58.29,58.54,55500.0,51.572,51.7134,51.4925,51.7134,55500.0
2009-07-22 11:00:00,58.51,58.69,58.48,58.54,56100.0,51.6869,51.8459,51.6604,51.7134,56100.0
2009-07-22 11:30:00,58.52,58.59,58.43,58.53,20400.0,51.6957,51.7575,51.6162,51.7045,20400.0
2009-07-22 12:00:00,58.54,58.8,58.5,58.78,204700.0,51.7134,51.9431,51.678,51.9254,204700.0
2009-07-22 12:30:00,58.79,59.02,58.76,58.86,115400.0,51.9342,52.1374,51.9077,51.9961,115400.0
2009-07-22 13:00:00,58.89,58.9,58.74,58.78,44300.0,52.0226,52.0314,51.8901,51.9254,44300.0
2009-07-22 13:30:00,58.78,58.86,58.7,58.82,166000.0,51.9254,51.9961,51.8547,51.9607,166000.0
2009-07-22 14:00:00,58.82,58.88,58.65,58.78,232800.0,51.9607,52.0137,51.8105,51.9254,232800.0
2009-07-22 14:30:00,58.77,58.84,58.67,58.77,130000.0,51.9166,51.9784,51.8282,51.9166,130000.0
2009-07-22 15:00:00,58.75,58.83,58.45,58.52,98400.0,51.8989,51.9696,51.6339,51.6957,98400.0
2009-07-22 15:30:00,58.5,58.69,58.5,58.65,245000.0,51.678,51.8459,51.678,51.8105,245000.0
2009-07-23 09:30:00,58.72,59.45,58.55,59.42,374200.0,51.8724,52.5173,51.7222,52.4908,374200.0
2009-07-23 10:00:00,59.43,60.0,59.36,59.85,144400.0,52.4996,53.0031,52.4378,52.8706,144400.0
2009-07-23 10:30:00,59.9,60.19,59.84,59.95,135500.0,52.9148,53.171,52.8618,52.959,135500.0
2009-07-23 11:00:00,59.96,60.27,59.95,60.13,258700.0,52.9678,53.2416,52.959,53.118,258700.0
2009-07-23 11:30:00,60.17,60.37,60.05,60.24,73900.0,53.1533,53.33,53.0473,53.2151,73900.0
2009-07-23 12:00:00,60.24,60.41,60.24,60.39,218300.0,53.2151,53.3653,53.2151,53.3476,218300.0
2009-07-23 12:30:00,60.39,60.56,60.34,60.54,152100.0,53.3476,53.4978,53.3035,53.4801,152100.0
2009-07-23 13:00:00,60.54,60.6,60.42,60.54,82400.0,53.4801,53.5332,53.3741,53.4801,82400.0
2009-07-23 13:30:00,60.55,60.69,60.42,60.43,137300.0,53.489,53.6127,53.3741,53.383,137300.0
2009-07-23 14:00:00,60.44,60.59,60.4,60.55,50600.0,53.3918,53.5243,53.3565,53.489,50600.0
2009-07-23 14:30:00,60.56,60.58,60.48,60.5,67800.0,53.4978,53.5155,53.4271,53.4448,67800.0
2009-07-23 15:00:00,60.51,60.61,60.4,60.47,132000.0,53.4536,53.542,53.3565,53.4183,132000.0
2009-07-23 15:30:00,60.44,60.44,60.18,60.36,295000.0,53.3918,53.3918,53.1621,53.3211,295000.0
2009-07-24 09:30:00,59.94,60.43,59.75,59.82,120400.0,52.9501,53.383,52.7823,52.8441,120400.0
2009-07-24 10:00:00,59.82,60.02,59.65,60.01,57400.0,52.8441,53.0208,52.6939,53.012,57400.0
2009-07-24 10:30:00,60.07,60.11,59.75,59.78,68600.0,53.065,53.1003,52.7823,52.8088,68600.0
2009-07-24 11:00:00,59.74,60.1,59.72,60.04,60400.0,52.7734,53.0915,52.7558,53.0385,60400.0
2009-07-24 11:30:00,60.06,60.29,60.01,60.28,76100.0,53.0561,53.2593,53.012,53.2505,76100.0
2009-07-24 12:00:00,60.26,60.32,60.19,60.2,14200.0,53.2328,53.2858,53.171,53.1798,14200.0
2009-07-24 12:30:00,60.22,60.34,60.19,60.22,20600.0,53.1975,53.3035,53.171,53.1975,20600.0
2009-07-24 13:00:00,60.24,60.36,60.15,60.35,22300.0,53.2151,53.3211,53.1356,53.3123,22300.0
2009-07-24 13:30:00,60.35,60.6,60.35,60.42,88900.0,53.3123,53.5332,53.3123,53.3741,88900.0
2009-07-24 14:00:00,60.44,60.58,60.37,60.41,51600.0,53.3918,53.5155,53.33,53.3653,51600.0
2009-07-24 14:30:00,60.42,60.54,60.33,60.4,28600.0,53.3741,53.4801,53.2946,53.3565,28600.0
2009-07-24 15:00:00,60.42,60.51,60.34,60.47,146300.0,53.3741,53.4536,53.3035,53.4183,146300.0
2009-07-24 15:30:00,60.46,60.61,60.37,60.54,476700.0,53.4095,53.542,53.33,53.4801,476700.0
2009-07-27 11:00:00,60.32,60.43,60.28,60.41,28600.0,53.2858,53.383,53.2505,53.3653,28600.0
2009-07-27 11:30:00,60.4,60.49,60.31,60.31,20700.0,53.3565,53.436,53.277,53.277,20700.0
2009-07-27 12:00:00,60.32,60.4,60.22,60.32,94200.0,53.2858,53.3565,53.1975,53.2858,94200.0
2009-07-27 12:30:00,60.31,60.38,60.26,60.33,47900.0,53.277,53.3388,53.2328,53.2946,47900.0
2009-07-27 13:00:00,60.32,60.42,60.21,60.24,42600.0,53.2858,53.3741,53.1886,53.2151,42600.0
2009-07-27 13:30:00,60.23,60.39,60.19,60.39,51600.0,53.2063,53.3476,53.171,53.3476,51600.0
2009-07-27 14:00:00,60.39,60.52,60.35,60.44,43500.0,53.3476,53.4625,53.3123,53.3918,43500.0
2009-07-27 14:30:00,60.45,60.68,60.44,60.6,110800.0,53.4006,53.6038,53.3918,53.5332,110800.0
2009-07-27 15:00:00,60.61,60.64,60.33,60.43,69100.0,53.542,53.5685,53.2946,53.383,69100.0
2009-07-27 15:30:00,60.43,60.77,60.35,60.77,172700.0,53.383,53.6833,53.3123,53.6833,172700.0
2009-07-28 09:30:00,60.39,61.0,60.34,60.93,116600.0,53.3476,53.8865,53.3035,53.8247,116600.0
2009-07-28 10:00:00,60.93,60.93,60.31,60.61,110700.0,53.8247,53.8247,53.277,53.542,110700.0
2009-07-28 10:30:00,60.56,60.72,60.49,60.66,98200.0,53.4978,53.6392,53.436,53.5862,98200.0
2009-07-28 11:00:00,60.62,60.62,60.24,60.24,80500.0,53.5508,53.5508,53.2151,53.2151,80500.0
2009-07-28 11:30:00,60.23,60.23,59.93,60.07,64300.0,53.2063,53.2063,52.9413,53.065,64300.0
2009-07-28 12:00:00,60.06,60.18,60.01,60.12,36200.0,53.0561,53.1621,53.012,53.1091,36200.0
2009-07-28 12:30:00,60.12,60.23,60.09,60.17,125100.0,53.1091,53.2063,53.0826,53.1533,125100.0
2009-07-28 13:00:00,60.18,60.5,60.04,60.44,92000.0,53.1621,53.4448,53.0385,53.3918,92000.0
2009-07-28 13:30:00,60.49,60.65,60.4,60.63,108800.0,53.436,53.5773,53.3565,53.5597,108800.0
2009-07-28 14:00:00,60.63,60.7,60.54,60.63,35400.0,53.5597,53.6215,53.4801,53.5597,35400.0
2009-07-28 14:30:00,60.65,60.88,60.51,60.53,166900.0,53.5773,53.7805,53.4536,53.4713,166900.0
2009-07-28 15:00:00,60.56,60.66,60.48,60.61,70300.0,53.4978,53.5862,53.4271,53.542,70300.0
2009-07-28 15:30:00,60.6,60.86,60.57,60.83,207100.0,53.5332,53.7628,53.5066,53.7363,207100.0
2009-07-29 09:30:00,60.4,60.65,60.17,60.57,376800.0,53.3565,53.5773,53.1533,53.5066,376800.0
2009-07-29 10:00:00,60.58,60.84,60.55,60.81,367100.0,53.5155,53.7452,53.489,53.7187,367100.0
2009-07-29 10:30:00,60.79,60.79,60.55,60.63,113600.0,53.701,53.701,53.489,53.5597,113600.0
2009-07-29 11:00:00,60.65,60.72,60.46,60.52,47000.0,53.5773,53.6392,53.4095,53.4625,47000.0
2009-07-29 11:30:00,60.52,60.62,60.43,60.61,37800.0,53.4625,53.5508,53.383,53.542,37800.0
2009-07-29 12:00:00,60.64,60.66,60.53,60.64,52400.0,53.5685,53.5862,53.4713,53.5685,52400.0
2009-07-29 12:30:00,60.61,60.77,60.6,60.74,17100.0,53.542,53.6833,53.5332,53.6568,17100.0
2009-07-29 13:00:00,60.72,60.72,60.36,60.41,73500.0,53.6392,53.6392,53.3211,53.3653,73500.0
2009-07-29 13:30:00,60.4,60.5,60.31,60.5,42900.0,53.3565,53.4448,53.277,53.4448,42900.0
2009-07-29 14:00:00,60.51,60.58,60.39,60.56,143500.0,53.4536,53.5155,53.3476,53.4978,143500.0
2009-07-29 14:30:00,60.56,60.61,60.35,60.38,96700.0,53.4978,53.542,53.3123,53.3388,96700.0
2009-07-29 15:00:00,60.36,60.7,60.36,60.62,71500.0,53.3211,53.6215,53.3211,53.5508,71500.0
2009-07-29 15:30:00,60.62,60.72,60.56,60.63,75500.0,53.5508,53.6392,53.4978,53.5597,75500.0
2009-07-30 09:30:00,61.35,61.97,61.18,61.97,109800.0,54.1957,54.7434,54.0455,54.7434,109800.0
2009-07-30 10:00:00,62.01,62.2,61.9,62.05,241200.0,54.7787,54.9466,54.6816,54.8141,241200.0
2009-07-30 10:30:00,62.07,62.28,62.01,62.17,48100.0,54.8317,55.0172,54.7787,54.9201,48100.0
2009-07-30 11:00:00,62.17,62.19,61.85,61.85,33600.0,54.9201,54.9377,54.6374,54.6374,33600.0
2009-07-30 11:30:00,61.88,61.88,61.5,61.5,231600.0,54.6639,54.6639,54.3282,54.3282,231600.0
2009-07-30 12:00:00,61.51,61.57,61.44,61.49,29500.0,54.337,54.39,54.2752,54.3194,29500.0
2009-07-30 12:30:00,61.5,61.62,61.5,61.55,26200.0,54.3282,54.4342,54.3282,54.3724,26200.0
2009-07-30 13:00:00,61.56,61.76,61.55,61.73,63500.0,54.3812,54.5579,54.3724,54.5314,63500.0
2009-07-30 13:30:00,61.73,61.88,61.59,61.59,53900.0,54.5314,54.6639,54.4077,54.4077,53900.0
2009-07-30 14:00:00,61.61,61.69,61.52,61.66,42300.0,54.4254,54.496,54.3459,54.4695,42300.0
2009-07-30 14:30:00,61.68,61.8,61.62,61.74,267700.0,54.4872,54.5932,54.4342,54.5402,267700.0
2009-07-30 15:00:00,61.74,61.85,61.71,61.76,174500.0,54.5402,54.6374,54.5137,54.5579,174500.0
2009-07-30 15:30:00,61.76,61.76,61.18,61.31,561800.0,54.5579,54.5579,54.0455,54.1604,561800.0
2009-07-31 09:30:00,61.13,61.71,61.12,61.43,320500.0,54.0013,54.5137,53.9925,54.2664,320500.0
2009-07-31 10:00:00,61.46,61.5,61.15,61.37,80600.0,54.2929,54.3282,54.019,54.2134,80600.0
2009-07-31 10:30:00,61.39,61.62,61.36,61.52,87300.0,54.231,54.4342,54.2045,54.3459,87300.0
2009-07-31 11:00:00,61.5,61.62,61.45,61.55,166700.0,54.3282,54.4342,54.284,54.3724,166700.0
2009-07-31 11:30:00,61.49,61.62,61.44,61.51,105800.0,54.3194,54.4342,54.2752,54.337,105800.0
2009-07-31 12:00:00,61.55,61.61,61.44,61.57,29400.0,54.3724,54.4254,54.2752,54.39,29400.0
2009-07-31 12:30:00,61.56,61.56,61.42,61.5,23300.0,54.3812,54.3812,54.2575,54.3282,23300.0
2009-07-31 13:00:00,61.47,61.53,61.44,61.5,24700.0,54.3017,54.3547,54.2752,54.3282,24700.0
2009-07-31 13:30:00,61.54,61.62,61.5,61.53,29700.0,54.3635,54.4342,54.3282,54.3547,29700.0
2009-07-31 14:00:00,61.56,61.77,61.52,61.68,46100.0,54.3812,54.5667,54.3459,54.4872,46100.0
2009-07-31 14:30:00,61.7,61.73,61.48,61.51,63500.0,54.5049,54.5314,54.3105,54.337,63500.0
2009-07-31 15:00:00,61.51,61.71,61.45,61.62,162100.0,54.337,54.5137,54.284,54.4342,162100.0
2009-07-31 15:30:00,61.58,61.63,61.03,61.03,390600.0,54.3989,54.443,53.913,53.913,390600.0
2009-08-03 09:30:00,61.68,61.73,60.86,61.05,184600.0,54.4872,54.5314,53.7628,53.9307,184600.0
2009-08-03 10:00:00,61.08,61.33,60.9,61.18,158400.0,53.9572,54.178,53.7982,54.0455,158400.0
2009-08-03 10:30:00,61.2,61.41,61.14,61.17,87500.0,54.0632,54.2487,54.0102,54.0367,87500.0
2009-08-03 11:00:00,61.22,61.27,60.99,61.14,72100.0,54.0808,54.125,53.8777,54.0102,72100.0
2009-08-03 11:30:00,61.14,61.42,61.14,61.41,36100.0,54.0102,54.2575,54.0102,54.2487,36100.0
2009-08-03 12:00:00,61.39,61.43,61.28,61.35,31600.0,54.231,54.2664,54.1339,54.1957,31600.0
2009-08-03 12:30:00,61.4,61.43,61.25,61.4,38400.0,54.2399,54.2664,54.1074,54.2399,38400.0
2009-08-03 13:00:00,61.43,61.54,61.41,61.5,38200.0,54.2664,54.3635,54.2487,54.3282,38200.0
2009-08-03 13:30:00,61.55,61.65,61.55,61.62,56800.0,54.3724,54.4607,54.3724,54.4342,56800.0
2009-08-03 14:00:00,61.63,61.82,61.63,61.76,47700.0,54.443,54.6109,54.443,54.5579,47700.0
2009-08-03 14:30:00,61.73,61.75,61.58,61.58,122300.0,54.5314,54.549,54.3989,54.3989,122300.0
2009-08-03 15:00:00,61.6,61.78,61.6,61.74,89300.0,54.4165,54.5755,54.4165,54.5402,89300.0
2009-08-03 15:30:00,61.72,61.81,61.49,61.81,161100.0,54.5225,54.602,54.3194,54.602,161100.0
2009-08-04 09:30:00,61.5,61.73,61.4,61.7,130100.0,54.3282,54.5314,54.2399,54.5049,130100.0
2009-08-04 10:00:00,61.7,62.05,61.7,61.78,167500.0,54.5049,54.8141,54.5049,54.5755,167500.0
2009-08-04 10:30:00,61.77,61.99,61.74,61.89,99500.0,54.5667,54.7611,54.5402,54.6727,99500.0
2009-08-04 11:00:00,61.93,62.11,61.93,61.96,126200.0,54.7081,54.8671,54.7081,54.7346,126200.0
2009-08-04 11:30:00,61.97,62.19,61.95,62.15,45800.0,54.7434,54.9377,54.7257,54.9024,45800.0
2009-08-04 12:00:00,62.16,62.28,62.08,62.24,195300.0,54.9112,55.0172,54.8406,54.9819,195300.0
2009-08-04 12:30:00,62.25,62.37,62.19,62.34,92000.0,54.9907,55.0967,54.9377,55.0702,92000.0
2009-08-04 13:00:00,62.37,62.42,62.28,62.3,34000.0,55.0967,55.1409,55.0172,55.0349,34000.0
2009-08-04 13:30:00,62.31,62.33,61.89,61.94,64100.0,55.0437,55.0614,54.6727,54.7169,64100.0
2009-08-04 14:00:00,61.92,62.14,61.87,62.14,53900.0,54.6992,54.8936,54.655,54.8936,53900.0
2009-08-04 14:30:00,62.15,62.24,61.97,62.09,21800.0,54.9024,54.9819,54.7434,54.8494,21800.0
2009-08-04 15:00:00,62.05,62.15,61.97,61.99,45100.0,54.8141,54.9024,54.7434,54.7611,45100.0
2009-08-04 15:30:00,61.98,62.21,61.9,62.17,348400.0,54.7522,54.9554,54.6816,54.9201,348400.0
2009-08-05 09:30:00,62.23,62.35,61.61,61.73,146800.0,54.9731,55.0791,54.4254,54.5314,146800.0
2009-08-05 10:00:00,61.75,61.75,61.14,61.43,109900.0,54.549,54.549,54.0102,54.2664,109900.0
2009-08-05 10:30:00,61.34,61.38,61.18,61.35,35500.0,54.1869,54.2222,54.0455,54.1957,35500.0
2009-08-05 11:00:00,61.33,61.42,61.16,61.17,304700.0,54.178,54.2575,54.0278,54.0367,304700.0
2009-08-05 11:30:00,61.17,61.21,61.01,61.13,301000.0,54.0367,54.072,53.8953,54.0013,301000.0
2009-08-05 12:00:00,61.13,61.31,61.09,61.11,48100.0,54.0013,54.1604,53.966,53.9837,48100.0
2009-08-05 12:30:00,61.1,61.21,61.01,61.07,64700.0,53.9748,54.072,53.8953,53.9483,64700.0
2009-08-05 13:00:00,61.08,61.35,60.93,61.31,72500.0,53.9572,54.1957,53.8247,54.1604,72500.0
2009-08-05 13:30:00,61.33,61.4,61.12,61.14,45200.0,54.178,54.2399,53.9925,54.0102,45200.0
2009-08-05 14:00:00,61.14,61.26,61.06,61.21,39700.0,54.0102,54.1162,53.9395,54.072,39700.0
2009-08-05 14:30:00,61.25,61.56,61.18,61.44,41500.0,54.1074,54.3812,54.0455,54.2752,41500.0
2009-08-05 15:00:00,61.47,61.62,61.43,61.59,36200.0,54.3017,54.4342,54.2664,54.4077,36200.0
2009-08-05 15:30:00,61.58,61.58,61.23,61.36,311200.0,54.3989,54.3989,54.0897,54.2045,311200.0
2009-08-06 09:30:00,61.69,61.76,60.78,60.85,141900.0,54.496,54.5579,53.6922,53.754,141900.0
2009-08-06 10:00:00,60.82,60.92,60.36,60.52,281400.0,53.7275,53.8158,53.3211,53.4625,281400.0
2009-08-06 10:30:00,60.49,60.89,60.49,60.71,111700.0,53.436,53.7893,53.436,53.6303,111700.0
2009-08-06 11:00:00,60.72,61.13,60.72,61.04,68700.0,53.6392,54.0013,53.6392,53.9218,68700.0
2009-08-06 11:30:00,61.02,61.04,60.83,60.85,58200.0,53.9042,53.9218,53.7363,53.754,58200.0
2009-08-06 12:00:00,60.86,60.86,60.57,60.61,153900.0,53.7628,53.7628,53.5066,53.542,153900.0
2009-08-06 12:30:00,60.6,60.77,60.58,60.66,95700.0,53.5332,53.6833,53.5155,53.5862,95700.0
2009-08-06 13:00:00,60.68,60.8,60.65,60.71,54000.0,53.6038,53.7098,53.5773,53.6303,54000.0
2009-08-06 13:30:00,60.74,60.88,60.54,60.63,48500.0,53.6568,53.7805,53.4801,53.5597,48500.0
2009-08-06 14:00:00,60.63,60.63,60.28,60.49,98200.0,53.5597,53.5597,53.2505,53.436,98200.0
2009-08-06 14:30:00,60.46,60.5,60.33,60.4,134200.0,53.4095,53.4448,53.2946,53.3565,134200.0
2009-08-06 15:00:00,60.39,60.69,60.38,60.59,254900.0,53.3476,53.6127,53.3388,53.5243,254900.0
2009-08-06 15:30:00,60.58,60.63,60.37,60.44,308000.0,53.5155,53.5597,53.33,53.3918,308000.0
2009-08-07 09:30:00,61.34,61.75,60.95,61.08,521000.0,54.1869,54.549,53.8423,53.9572,521000.0
2009-08-07 10:00:00,61.08,61.12,60.84,61.09,192200.0,53.9572,53.9925,53.7452,53.966,192200.0
2009-08-07 10:30:00,61.1,61.67,61.1,61.57,82900.0,53.9748,54.4784,53.9748,54.39,82900.0
2009-08-07 11:00:00,61.6,61.77,61.6,61.69,51500.0,54.4165,54.5667,54.4165,54.496,51500.0
2009-08-07 11:30:00,61.67,61.86,61.52,61.77,40100.0,54.4784,54.6462,54.3459,54.5667,40100.0
2009-08-07 12:00:00,61.76,61.81,61.64,61.76,55800.0,54.5579,54.602,54.4519,54.5579,55800.0
2009-08-07 12:30:00,61.76,61.95,61.76,61.88,115400.0,54.5579,54.7257,54.5579,54.6639,115400.0
2009-08-07 13:00:00,61.9,62.13,61.87,62.11,115400.0,54.6816,54.8847,54.655,54.8671,115400.0
2009-08-07 13:30:00,62.11,62.14,61.97,62.02,34700.0,54.8671,54.8936,54.7434,54.7876,34700.0
2009-08-07 14:00:00,62.02,62.11,61.89,61.92,52700.0,54.7876,54.8671,54.6727,54.6992,52700.0
2009-08-07 14:30:00,61.93,61.95,61.84,61.86,65100.0,54.7081,54.7257,54.6285,54.6462,65100.0
2009-08-07 15:00:00,61.85,61.86,61.61,61.82,171900.0,54.6374,54.6462,54.4254,54.6109,171900.0
2009-08-07 15:30:00,61.78,61.88,61.59,61.59,208500.0,54.5755,54.6639,54.4077,54.4077,208500.0
2009-08-10 09:30:00,61.33,61.69,61.1,61.56,150000.0,54.178,54.496,53.9748,54.3812,150000.0
2009-08-10 10:00:00,61.59,61.69,61.43,61.69,55200.0,54.4077,54.496,54.2664,54.496,55200.0
2009-08-10 10:30:00,61.71,61.78,61.61,61.7,38600.0,54.5137,54.5755,54.4254,54.5049,38600.0
2009-08-10 11:00:00,61.7,61.83,61.66,61.7,78700.0,54.5049,54.6197,54.4695,54.5049,78700.0
2009-08-10 11:30:00,61.7,61.73,61.55,61.58,95300.0,54.5049,54.5314,54.3724,54.3989,95300.0
2009-08-10 12:00:00,61.58,61.7,61.51,61.53,121900.0,54.3989,54.5049,54.337,54.3547,121900.0
2009-08-10 12:30:00,61.52,61.58,61.35,61.39,99600.0,54.3459,54.3989,54.1957,54.231,99600.0
2009-08-10 13:00:00,61.38,61.39,61.15,61.2,103200.0,54.2222,54.231,54.019,54.0632,103200.0
2009-08-10 13:30:00,61.21,61.43,61.18,61.29,79100.0,54.072,54.2664,54.0455,54.1427,79100.0
2009-08-10 14:00:00,61.31,61.33,61.08,61.22,96800.0,54.1604,54.178,53.9572,54.0808,96800.0
2009-08-10 14:30:00,61.21,61.32,61.11,61.27,83600.0,54.072,54.1692,53.9837,54.125,83600.0
2009-08-10 15:00:00,61.28,61.54,61.28,61.45,138500.0,54.1339,54.3635,54.1339,54.284,138500.0
2009-08-10 15:30:00,61.46,61.53,61.4,61.43,186600.0,54.2929,54.3547,54.2399,54.2664,186600.0
2009-08-11 09:30:00,61.21,61.46,60.8,60.96,217200.0,54.072,54.2929,53.7098,53.8512,217200.0
2009-08-11 10:00:00,60.96,60.96,60.64,60.69,135500.0,53.8512,53.8512,53.5685,53.6127,135500.0
2009-08-11 10:30:00,60.66,60.79,60.52,60.65,173700.0,53.5862,53.701,53.4625,53.5773,173700.0
2009-08-11 11:00:00,60.64,60.67,60.45,60.61,200800.0,53.5685,53.595,53.4006,53.542,200800.0
2009-08-11 11:30:00,60.6,60.71,60.49,60.66,109600.0,53.5332,53.6303,53.436,53.5862,109600.0
2009-08-11 12:00:00,60.66,60.76,60.6,60.63,128700.0,53.5862,53.6745,53.5332,53.5597,128700.0
2009-08-11 12:30:00,60.63,60.66,60.41,60.46,120800.0,53.5597,53.5862,53.3653,53.4095,120800.0
2009-08-11 13:00:00,60.46,60.55,60.39,60.4,150900.0,53.4095,53.489,53.3476,53.3565,150900.0
2009-08-11 13:30:00,60.4,60.65,60.4,60.55,129500.0,53.3565,53.5773,53.3565,53.489,129500.0
2009-08-11 14:00:00,60.56,60.75,60.56,60.65,232400.0,53.4978,53.6657,53.4978,53.5773,232400.0
2009-08-11 14:30:00,60.64,60.74,60.59,60.73,212300.0,53.5685,53.6568,53.5243,53.648,212300.0
2009-08-11 15:00:00,60.73,60.87,60.72,60.79,278300.0,53.648,53.7717,53.6392,53.701,278300.0
2009-08-11 15:30:00,60.81,60.91,60.6,60.63,513000.0,53.7187,53.807,53.5332,53.5597,513000.0
2009-08-12 09:30:00,60.6,61.51,60.6,61.43,225700.0,53.5332,54.337,53.5332,54.2664,225700.0
2009-08-12 10:00:00,61.45,61.74,61.41,61.67,89000.0,54.284,54.5402,54.2487,54.4784,89000.0
2009-08-12 10:30:00,61.69,61.87,61.58,61.82,78100.0,54.496,54.655,54.3989,54.6109,78100.0
2009-08-12 11:00:00,61.81,61.85,61.75,61.79,60800.0,54.602,54.6374,54.549,54.5844,60800.0
2009-08-12 11:30:00,61.8,61.86,61.76,61.83,48100.0,54.5932,54.6462,54.5579,54.6197,48100.0
2009-08-12 12:00:00,61.83,61.9,61.75,61.85,33900.0,54.6197,54.6816,54.549,54.6374,33900.0
2009-08-12 12:30:00,61.85,61.93,61.78,61.89,51800.0,54.6374,54.7081,54.5755,54.6727,51800.0
2009-08-12 13:00:00,61.9,61.99,61.82,61.94,55900.0,54.6816,54.7611,54.6109,54.7169,55900.0
2009-08-12 13:30:00,61.94,61.95,61.85,61.85,43800.0,54.7169,54.7257,54.6374,54.6374,43800.0
2009-08-12 14:00:00,61.86,62.0,61.74,61.77,164500.0,54.6462,54.7699,54.5402,54.5667,164500.0
2009-08-12 14:30:00,61.77,62.2,61.62,62.19,119100.0,54.5667,54.9466,54.4342,54.9377,119100.0
2009-08-12 15:00:00,62.19,62.26,62.03,62.18,100600.0,54.9377,54.9996,54.7964,54.9289,100600.0
2009-08-12 15:30:00,62.19,62.28,61.52,61.55,353300.0,54.9377,55.0172,54.3459,54.3724,353300.0
2009-08-13 09:30:00,62.05,62.05,61.11,61.24,187500.0,54.8141,54.8141,53.9837,54.0985,187500.0
2009-08-13 10:00:00,61.21,61.59,61.2,61.53,118900.0,54.072,54.4077,54.0632,54.3547,118900.0
2009-08-13 10:30:00,61.53,61.96,61.5,61.85,74200.0,54.3547,54.7346,54.3282,54.6374,74200.0
2009-08-13 11:00:00,61.87,61.91,61.68,61.78,36300.0,54.655,54.6904,54.4872,54.5755,36300.0
2009-08-13 11:30:00,61.79,61.87,61.71,61.85,29600.0,54.5844,54.655,54.5137,54.6374,29600.0
2009-08-13 12:00:00,61.88,62.0,61.82,61.93,23500.0,54.6639,54.7699,54.6109,54.7081,23500.0
2009-08-13 12:30:00,61.96,62.08,61.96,62.0,18700.0,54.7346,54.8406,54.7346,54.7699,18700.0
2009-08-13 13:00:00,62.0,62.22,61.79,61.85,64600.0,54.7699,54.9642,54.5844,54.6374,64600.0
2009-08-13 13:30:00,61.87,61.92,61.74,61.82,35600.0,54.655,54.6992,54.5402,54.6109,35600.0
2009-08-13 14:00:00,61.84,61.84,61.61,61.76,100100.0,54.6285,54.6285,54.4254,54.5579,100100.0
2009-08-13 14:30:00,61.78,61.94,61.73,61.74,36000.0,54.5755,54.7169,54.5314,54.5402,36000.0
2009-08-13 15:00:00,61.75,62.02,61.74,61.86,142800.0,54.549,54.7876,54.5402,54.6462,142800.0
2009-08-13 15:30:00,61.88,62.01,61.83,62.01,269600.0,54.6639,54.7787,54.6197,54.7787,269600.0
2009-08-14 09:30:00,62.0,62.01,60.99,61.02,158600.0,54.7699,54.7787,53.8777,53.9042,158600.0
2009-08-14 10:00:00,60.92,60.92,60.55,60.76,124000.0,53.8158,53.8158,53.489,53.6745,124000.0
2009-08-14 10:30:00,60.76,60.85,60.63,60.72,133600.0,53.6745,53.754,53.5597,53.6392,133600.0
2009-08-14 11:00:00,60.7,60.78,60.43,60.43,88700.0,53.6215,53.6922,53.383,53.383,88700.0
2009-08-14 11:30:00,60.43,60.6,60.35,60.52,133900.0,53.383,53.5332,53.3123,53.4625,133900.0
2009-08-14 12:00:00,60.52,60.55,60.4,60.4,52800.0,53.4625,53.489,53.3565,53.3565,52800.0
2009-08-14 12:30:00,60.35,60.54,60.34,60.5,31400.0,53.3123,53.4801,53.3035,53.4448,31400.0
2009-08-14 13:00:00,60.5,60.5,60.37,60.42,64400.0,53.4448,53.4448,53.33,53.3741,64400.0
2009-08-14 13:30:00,60.39,60.46,60.32,60.4,93000.0,53.3476,53.4095,53.2858,53.3565,93000.0
2009-08-14 14:00:00,60.41,60.42,60.25,60.3,39300.0,53.3653,53.3741,53.224,53.2681,39300.0
2009-08-14 14:30:00,60.29,60.45,60.27,60.37,44400.0,53.2593,53.4006,53.2416,53.33,44400.0
2009-08-14 15:00:00,60.41,60.53,60.33,60.42,240900.0,53.3653,53.4713,53.2946,53.3741,240900.0
2009-08-14 15:30:00,60.46,60.85,60.46,60.79,343600.0,53.4095,53.754,53.4095,53.701,343600.0
2009-08-17 09:30:00,59.58,59.73,59.1,59.29,255800.0,52.6321,52.7646,52.2081,52.3759,255800.0
2009-08-17 10:00:00,59.26,59.32,59.05,59.26,78000.0,52.3494,52.4024,52.1639,52.3494,78000.0
2009-08-17 10:30:00,59.3,59.32,59.16,59.21,69400.0,52.3847,52.4024,52.2611,52.3052,69400.0
2009-08-17 11:00:00,59.2,59.26,59.02,59.24,116000.0,52.2964,52.3494,52.1374,52.3317,116000.0
2009-08-17 11:30:00,59.23,59.42,59.18,59.34,69800.0,52.3229,52.4908,52.2787,52.4201,69800.0
2009-08-17 12:00:00,59.34,59.41,59.19,59.39,70000.0,52.4201,52.4819,52.2876,52.4643,70000.0
2009-08-17 12:30:00,59.4,59.43,59.29,59.39,58900.0,52.4731,52.4996,52.3759,52.4643,58900.0
2009-08-17 13:00:00,59.39,59.41,59.25,59.37,43600.0,52.4643,52.4819,52.3406,52.4466,43600.0
2009-08-17 13:30:00,59.37,59.37,59.23,59.36,39900.0,52.4466,52.4466,52.3229,52.4378,39900.0
2009-08-17 14:00:00,59.36,59.37,59.27,59.36,43300.0,52.4378,52.4466,52.3582,52.4378,43300.0
2009-08-17 14:30:00,59.36,59.45,59.24,59.35,52600.0,52.4378,52.5173,52.3317,52.4289,52600.0
2009-08-17 15:00:00,59.35,59.41,59.18,59.3,124200.0,52.4289,52.4819,52.2787,52.3847,124200.0
2009-08-17 15:30:00,59.31,59.44,59.2,59.3,273100.0,52.3936,52.5084,52.2964,52.3847,273100.0
2009-08-18 09:30:00,59.58,59.81,59.31,59.32,138900.0,52.6321,52.8353,52.3936,52.4024,138900.0
2009-08-18 10:00:00,59.35,59.71,59.35,59.5,79900.0,52.4289,52.7469,52.4289,52.5614,79900.0
2009-08-18 10:30:00,59.48,59.74,59.45,59.62,125000.0,52.5438,52.7734,52.5173,52.6674,125000.0
2009-08-18 11:00:00,59.65,60.05,59.65,60.01,51200.0,52.6939,53.0473,52.6939,53.012,51200.0
2009-08-18 11:30:00,60.02,60.21,60.01,60.11,60600.0,53.0208,53.1886,53.012,53.1003,60600.0
2009-08-18 12:00:00,60.11,60.22,60.08,60.14,48100.0,53.1003,53.1975,53.0738,53.1268,48100.0
2009-08-18 12:30:00,60.17,60.25,60.11,60.16,59400.0,53.1533,53.224,53.1003,53.1445,59400.0
2009-08-18 13:00:00,60.16,60.25,60.06,60.12,110400.0,53.1445,53.224,53.0561,53.1091,110400.0
2009-08-18 13:30:00,60.11,60.13,60.0,60.11,112600.0,53.1003,53.118,53.0031,53.1003,112600.0
2009-08-18 14:00:00,60.11,60.18,60.1,60.14,87000.0,53.1003,53.1621,53.0915,53.1268,87000.0
2009-08-18 14:30:00,60.18,60.18,60.04,60.08,121400.0,53.1621,53.1621,53.0385,53.0738,121400.0
2009-08-18 15:00:00,60.08,60.19,60.08,60.13,128900.0,53.0738,53.171,53.0738,53.118,128900.0
2009-08-18 15:30:00,60.13,60.24,59.96,59.99,292500.0,53.118,53.2151,52.9678,52.9943,292500.0
2009-08-19 09:30:00,59.27,60.02,59.11,59.84,113800.0,52.3582,53.0208,52.2169,52.8618,113800.0
2009-08-19 10:00:00,59.85,60.21,59.81,59.88,61400.0,52.8706,53.1886,52.8353,52.8971,61400.0
2009-08-19 10:30:00,59.9,60.18,59.89,60.06,89400.0,52.9148,53.1621,52.9059,53.0561,89400.0
2009-08-19 11:00:00,60.01,60.17,59.94,60.05,65200.0,53.012,53.1533,52.9501,53.0473,65200.0
2009-08-19 11:30:00,60.05,60.5,60.03,60.47,69400.0,53.0473,53.4448,53.0296,53.4183,69400.0
2009-08-19 12:00:00,60.47,60.77,60.47,60.58,73400.0,53.4183,53.6833,53.4183,53.5155,73400.0
2009-08-19 12:30:00,60.55,60.71,60.5,60.66,37100.0,53.489,53.6303,53.4448,53.5862,37100.0
2009-08-19 13:00:00,60.65,60.77,60.63,60.67,39200.0,53.5773,53.6833,53.5597,53.595,39200.0
2009-08-19 13:30:00,60.68,60.75,60.62,60.75,20000.0,53.6038,53.6657,53.5508,53.6657,20000.0
2009-08-19 14:00:00,60.75,60.77,60.59,60.61,50000.0,53.6657,53.6833,53.5243,53.542,50000.0
2009-08-19 14:30:00,60.63,60.73,60.55,60.7,37100.0,53.5597,53.648,53.489,53.6215,37100.0
2009-08-19 15:00:00,60.69,60.69,60.41,60.56,80300.0,53.6127,53.6127,53.3653,53.4978,80300.0
2009-08-19 15:30:00,60.55,60.77,60.48,60.76,254500.0,53.489,53.6833,53.4271,53.6745,254500.0
2009-08-20 09:30:00,60.71,61.25,60.39,61.2,136700.0,53.6303,54.1074,53.3476,54.0632,136700.0
2009-08-20 10:00:00,61.21,61.25,60.95,61.1,213400.0,54.072,54.1074,53.8423,53.9748,213400.0
2009-08-20 10:30:00,61.11,61.35,61.09,61.1,137800.0,53.9837,54.1957,53.966,53.9748,137800.0
2009-08-20 11:00:00,61.09,61.12,61.02,61.08,108800.0,53.966,53.9925,53.9042,53.9572,108800.0
2009-08-20 11:30:00,61.11,61.11,60.84,60.86,155600.0,53.9837,53.9837,53.7452,53.7628,155600.0
2009-08-20 12:00:00,60.88,61.04,60.86,61.04,76300.0,53.7805,53.9218,53.7628,53.9218,76300.0
2009-08-20 12:30:00,61.04,61.23,61.02,61.14,87000.0,53.9218,54.0897,53.9042,54.0102,87000.0
2009-08-20 13:00:00,61.16,61.18,61.09,61.18,64400.0,54.0278,54.0455,53.966,54.0455,64400.0
2009-08-20 13:30:00,61.18,61.25,61.0,61.13,110700.0,54.0455,54.1074,53.8865,54.0013,110700.0
2009-08-20 14:00:00,61.15,61.22,61.12,61.18,86100.0,54.019,54.0808,53.9925,54.0455,86100.0
2009-08-20 14:30:00,61.18,61.21,61.09,61.18,182200.0,54.0455,54.072,53.966,54.0455,182200.0
2009-08-20 15:00:00,61.2,61.43,61.19,61.38,282300.0,54.0632,54.2664,54.0543,54.2222,282300.0
2009-08-20 15:30:00,61.38,61.5,61.25,61.39,422200.0,54.2222,54.3282,54.1074,54.231,422200.0
2009-08-21 09:30:00,61.98,62.12,61.76,62.02,81300.0,54.7522,54.8759,54.5579,54.7876,81300.0
2009-08-21 10:00:00,62.06,62.76,62.04,62.47,351000.0,54.8229,55.4413,54.8052,55.1851,351000.0
2009-08-21 10:30:00,62.48,62.66,62.45,62.54,191400.0,55.1939,55.3529,55.1674,55.2469,191400.0
2009-08-21 11:00:00,62.54,62.65,62.54,62.62,43300.0,55.2469,55.3441,55.2469,55.3176,43300.0
2009-08-21 11:30:00,62.6,62.7,62.58,62.64,91000.0,55.2999,55.3883,55.2823,55.3353,91000.0
2009-08-21 12:00:00,62.62,62.65,62.56,62.6,44000.0,55.3176,55.3441,55.2646,55.2999,44000.0
2009-08-21 12:30:00,62.62,62.62,62.52,62.57,48100.0,55.3176,55.3176,55.2293,55.2734,48100.0
2009-08-21 13:00:00,62.56,62.64,62.54,62.59,23700.0,55.2646,55.3353,55.2469,55.2911,23700.0
2009-08-21 13:30:00,62.57,62.57,62.38,62.4,128800.0,55.2734,55.2734,55.1056,55.1232,128800.0
2009-08-21 14:00:00,62.4,62.47,62.39,62.44,48600.0,55.1232,55.1851,55.1144,55.1586,48600.0
2009-08-21 14:30:00,62.44,62.49,62.38,62.46,32800.0,55.1586,55.2027,55.1056,55.1762,32800.0
2009-08-21 15:00:00,62.46,62.72,62.44,62.62,47800.0,55.1762,55.4059,55.1586,55.3176,47800.0
2009-08-21 15:30:00,62.63,62.68,62.45,62.51,221700.0,55.3264,55.3706,55.1674,55.2204,221700.0
2009-08-24 09:30:00,62.86,63.17,62.64,62.9,104700.0,55.5296,55.8035,55.3353,55.5649,104700.0
2009-08-24 10:00:00,62.89,63.09,62.84,63.02,59800.0,55.5561,55.7328,55.5119,55.6709,59800.0
2009-08-24 10:30:00,63.01,63.04,62.93,63.01,88000.0,55.6621,55.6886,55.5914,55.6621,88000.0
2009-08-24 11:00:00,63.01,63.11,62.93,62.95,37200.0,55.6621,55.7504,55.5914,55.6091,37200.0
2009-08-24 11:30:00,62.94,62.99,62.83,62.83,15800.0,55.6003,55.6444,55.5031,55.5031,15800.0
2009-08-24 12:00:00,62.81,62.85,62.77,62.8,15900.0,55.4854,55.5208,55.4501,55.4766,15900.0
2009-08-24 12:30:00,62.82,62.9,62.73,62.79,32000.0,55.4943,55.5649,55.4148,55.4678,32000.0
2009-08-24 13:00:00,62.78,62.78,62.37,62.37,86600.0,55.4589,55.4589,55.0967,55.0967,86600.0
2009-08-24 13:30:00,62.35,62.6,62.34,62.5,49700.0,55.0791,55.2999,55.0702,55.2116,49700.0
2009-08-24 14:00:00,62.5,62.64,62.49,62.56,17300.0,55.2116,55.3353,55.2027,55.2646,17300.0
2009-08-24 14:30:00,62.55,62.6,62.52,62.55,25300.0,55.2558,55.2999,55.2293,55.2558,25300.0
2009-08-24 15:00:00,62.56,62.56,62.28,62.5,52600.0,55.2646,55.2646,55.0172,55.2116,52600.0
2009-08-24 15:30:00,62.49,62.61,62.34,62.52,146500.0,55.2027,55.3088,55.0702,55.2293,146500.0
2009-08-25 09:30:00,62.81,63.18,62.62,63.15,236400.0,55.4854,55.8123,55.3176,55.7858,236400.0
2009-08-25 10:00:00,63.08,63.42,62.68,62.71,196300.0,55.7239,56.0243,55.3706,55.3971,196300.0
2009-08-25 10:30:00,62.67,63.02,62.67,62.92,95200.0,55.3618,55.6709,55.3618,55.5826,95200.0
2009-08-25 11:00:00,62.95,63.06,62.92,63.01,21900.0,55.6091,55.7063,55.5826,55.6621,21900.0
2009-08-25 11:30:00,63.01,63.09,62.96,63.04,47500.0,55.6621,55.7328,55.6179,55.6886,47500.0
2009-08-25 12:00:00,63.07,63.25,63.05,63.25,48800.0,55.7151,55.8741,55.6974,55.8741,48800.0
2009-08-25 12:30:00,63.25,63.31,63.03,63.05,21200.0,55.8741,55.9271,55.6798,55.6974,21200.0
2009-08-25 13:00:00,63.03,63.11,62.86,62.92,42700.0,55.6798,55.7504,55.5296,55.5826,42700.0
2009-08-25 13:30:00,62.91,63.07,62.86,62.88,67100.0,55.5738,55.7151,55.5296,55.5473,67100.0
2009-08-25 14:00:00,62.89,63.01,62.81,62.94,25300.0,55.5561,55.6621,55.4854,55.6003,25300.0
2009-08-25 14:30:00,62.95,62.97,62.67,62.87,83900.0,55.6091,55.6268,55.3618,55.5384,83900.0
2009-08-25 15:00:00,62.88,63.0,62.84,62.93,65400.0,55.5473,55.6533,55.5119,55.5914,65400.0
2009-08-25 15:30:00,62.92,62.96,62.75,62.8,143700.0,55.5826,55.6179,55.4324,55.4766,143700.0
2009-08-26 09:30:00,62.69,62.92,62.57,62.84,348200.0,55.3794,55.5826,55.2734,55.5119,348200.0
2009-08-26 10:00:00,62.85,63.24,62.79,63.06,137400.0,55.5208,55.8653,55.4678,55.7063,137400.0
2009-08-26 10:30:00,63.1,63.19,62.9,62.99,105100.0,55.7416,55.8211,55.5649,55.6444,105100.0
2009-08-26 11:00:00,62.97,62.99,62.65,62.72,90600.0,55.6268,55.6444,55.3441,55.4059,90600.0
2009-08-26 11:30:00,62.71,62.73,62.51,62.64,39500.0,55.3971,55.4148,55.2204,55.3353,39500.0
2009-08-26 12:00:00,62.64,62.75,62.58,62.68,92000.0,55.3353,55.4324,55.2823,55.3706,92000.0
2009-08-26 12:30:00,62.66,62.7,62.6,62.64,52900.0,55.3529,55.3883,55.2999,55.3353,52900.0
2009-08-26 13:00:00,62.63,62.64,62.47,62.57,131300.0,55.3264,55.3353,55.1851,55.2734,131300.0
2009-08-26 13:30:00,62.58,62.88,62.55,62.87,57400.0,55.2823,55.5473,55.2558,55.5384,57400.0
2009-08-26 14:00:00,62.89,62.91,62.72,62.73,74200.0,55.5561,55.5738,55.4059,55.4148,74200.0
2009-08-26 14:30:00,62.75,62.89,62.61,62.68,225800.0,55.4324,55.5561,55.3088,55.3706,225800.0
2009-08-26 15:00:00,62.67,62.79,62.62,62.71,82000.0,55.3618,55.4678,55.3176,55.3971,82000.0
2009-08-26 15:30:00,62.71,62.91,62.63,62.87,277600.0,55.3971,55.5738,55.3264,55.5384,277600.0
2009-08-27 09:30:00,62.83,62.89,61.96,61.96,73200.0,55.5031,55.5561,54.7346,54.7346,73200.0
2009-08-27 10:00:00,61.94,61.94,61.6,61.87,92300.0,54.7169,54.7169,54.4165,54.655,92300.0
2009-08-27 10:30:00,61.9,61.97,61.69,61.7,33300.0,54.6816,54.7434,54.496,54.5049,33300.0
2009-08-27 11:00:00,61.68,61.97,61.62,61.97,26800.0,54.4872,54.7434,54.4342,54.7434,26800.0
2009-08-27 11:30:00,61.95,62.15,61.79,62.15,20800.0,54.7257,54.9024,54.5844,54.9024,20800.0
2009-08-27 12:00:00,62.13,62.32,62.09,62.31,13400.0,54.8847,55.0526,54.8494,55.0437,13400.0
2009-08-27 12:30:00,62.32,62.37,62.1,62.15,29000.0,55.0526,55.0967,54.8582,54.9024,29000.0
2009-08-27 13:00:00,62.19,62.2,62.01,62.07,34300.0,54.9377,54.9466,54.7787,54.8317,34300.0
2009-08-27 13:30:00,62.09,62.56,62.09,62.47,37800.0,54.8494,55.2646,54.8494,55.1851,37800.0
2009-08-27 14:00:00,62.52,62.67,62.5,62.66,22000.0,55.2293,55.3618,55.2116,55.3529,22000.0
2009-08-27 14:30:00,62.67,62.96,62.66,62.75,65400.0,55.3618,55.6179,55.3529,55.4324,65400.0
2009-08-27 15:00:00,62.75,62.81,62.6,62.63,84400.0,55.4324,55.4854,55.2999,55.3264,84400.0
2009-08-27 15:30:00,62.63,62.8,62.62,62.8,138500.0,55.3264,55.4766,55.3176,55.4766,138500.0
2009-08-28 09:30:00,63.4,63.59,62.72,62.72,105000.0,56.0066,56.1745,55.4059,55.4059,105000.0
2009-08-28 10:00:00,62.73,62.89,62.47,62.47,114400.0,55.4148,55.5561,55.1851,55.1851,114400.0
2009-08-28 10:30:00,62.49,62.68,62.39,62.63,190600.0,55.2027,55.3706,55.1144,55.3264,190600.0
2009-08-28 11:00:00,62.62,62.66,62.4,62.49,50000.0,55.3176,55.3529,55.1232,55.2027,50000.0
2009-08-28 11:30:00,62.49,62.55,62.25,62.32,26400.0,55.2027,55.2558,54.9907,55.0526,26400.0
2009-08-28 12:00:00,62.32,62.45,61.99,62.03,12400.0,55.0526,55.1674,54.7611,54.7964,12400.0
2009-08-28 12:30:00,61.98,62.18,61.98,62.04,13300.0,54.7522,54.9289,54.7522,54.8052,13300.0
2009-08-28 13:00:00,62.07,62.3,62.07,62.23,25400.0,54.8317,55.0349,54.8317,54.9731,25400.0
2009-08-28 13:30:00,62.25,62.31,62.17,62.18,17200.0,54.9907,55.0437,54.9201,54.9289,17200.0
2009-08-28 14:00:00,62.16,62.43,62.06,62.32,45300.0,54.9112,55.1497,54.8229,55.0526,45300.0
2009-08-28 14:30:00,62.33,62.46,62.2,62.43,23300.0,55.0614,55.1762,54.9466,55.1497,23300.0
2009-08-28 15:00:00,62.45,62.6,62.35,62.56,17900.0,55.1674,55.2999,55.0791,55.2646,17900.0
2009-08-28 15:30:00,62.56,62.59,62.2,62.37,206400.0,55.2646,55.2911,54.9466,55.0967,206400.0
2009-08-31 09:30:00,61.77,61.91,61.29,61.46,200800.0,54.5667,54.6904,54.1427,54.2929,200800.0
2009-08-31 10:00:00,61.45,61.56,61.3,61.4,133500.0,54.284,54.3812,54.1515,54.2399,133500.0
2009-08-31 10:30:00,61.37,61.66,61.31,61.6,96500.0,54.2134,54.4695,54.1604,54.4165,96500.0
2009-08-31 11:00:00,61.61,61.61,61.43,61.47,91700.0,54.4254,54.4254,54.2664,54.3017,91700.0
2009-08-31 11:30:00,61.46,61.6,61.35,61.39,103900.0,54.2929,54.4165,54.1957,54.231,103900.0
2009-08-31 12:00:00,61.39,61.46,61.35,61.41,76100.0,54.231,54.2929,54.1957,54.2487,76100.0
2009-08-31 12:30:00,61.42,61.47,61.36,61.39,65300.0,54.2575,54.3017,54.2045,54.231,65300.0
2009-08-31 13:00:00,61.38,61.42,61.27,61.32,64200.0,54.2222,54.2575,54.125,54.1692,64200.0
2009-08-31 13:30:00,61.33,61.45,61.33,61.44,64900.0,54.178,54.284,54.178,54.2752,64900.0
2009-08-31 14:00:00,61.43,61.49,61.36,61.48,76700.0,54.2664,54.3194,54.2045,54.3105,76700.0
2009-08-31 14:30:00,61.46,61.64,61.45,61.57,162300.0,54.2929,54.4519,54.284,54.39,162300.0
2009-08-31 15:00:00,61.55,61.59,61.39,61.55,201200.0,54.3724,54.4077,54.231,54.3724,201200.0
2009-08-31 15:30:00,61.55,61.77,61.5,61.65,398500.0,54.3724,54.5667,54.3282,54.4607,398500.0
2009-09-01 09:30:00,61.31,62.53,61.31,62.48,82900.0,54.1604,55.2381,54.1604,55.1939,82900.0
2009-09-01 10:00:00,62.5,62.65,62.16,62.46,118000.0,55.2116,55.3441,54.9112,55.1762,118000.0
2009-09-01 10:30:00,62.38,62.49,61.88,61.88,30700.0,55.1056,55.2027,54.6639,54.6639,30700.0
2009-09-01 11:00:00,61.83,61.85,60.76,60.76,160500.0,54.6197,54.6374,53.6745,53.6745,160500.0
2009-09-01 11:30:00,60.76,61.0,60.5,60.55,292000.0,53.6745,53.8865,53.4448,53.489,292000.0
2009-09-01 12:00:00,60.48,60.67,60.33,60.45,116100.0,53.4271,53.595,53.2946,53.4006,116100.0
2009-09-01 12:30:00,60.44,60.63,60.39,60.52,65800.0,53.3918,53.5597,53.3476,53.4625,65800.0
2009-09-01 13:00:00,60.53,60.62,60.31,60.54,87300.0,53.4713,53.5508,53.277,53.4801,87300.0
2009-09-01 13:30:00,60.52,60.64,60.39,60.61,80400.0,53.4625,53.5685,53.3476,53.542,80400.0
2009-09-01 14:00:00,60.66,60.69,60.46,60.55,52000.0,53.5862,53.6127,53.4095,53.489,52000.0
2009-09-01 14:30:00,60.5,60.64,60.42,60.52,76300.0,53.4448,53.5685,53.3741,53.4625,76300.0
2009-09-01 15:00:00,60.5,60.59,60.35,60.35,96600.0,53.4448,53.5243,53.3123,53.3123,96600.0
2009-09-01 15:30:00,60.36,60.57,60.25,60.37,407900.0,53.3211,53.5066,53.224,53.33,407900.0
2009-09-02 09:30:00,60.25,60.69,60.19,60.48,277600.0,53.224,53.6127,53.171,53.4271,277600.0
2009-09-02 10:00:00,60.46,60.56,60.27,60.33,278100.0,53.4095,53.4978,53.2416,53.2946,278100.0
2009-09-02 10:30:00,60.34,60.68,60.16,60.68,111000.0,53.3035,53.6038,53.1445,53.6038,111000.0
2009-09-02 11:00:00,60.67,60.67,60.46,60.61,29900.0,53.595,53.595,53.4095,53.542,29900.0
2009-09-02 11:30:00,60.65,60.66,60.46,60.46,28300.0,53.5773,53.5862,53.4095,53.4095,28300.0
2009-09-02 12:00:00,60.52,60.57,60.4,60.56,91000.0,53.4625,53.5066,53.3565,53.4978,91000.0
2009-09-02 12:30:00,60.55,60.6,60.5,60.51,151600.0,53.489,53.5332,53.4448,53.4536,151600.0
2009-09-02 13:00:00,60.53,60.55,60.38,60.49,138600.0,53.4713,53.489,53.3388,53.436,138600.0
2009-09-02 13:30:00,60.49,60.51,60.41,60.41,161200.0,53.436,53.4536,53.3653,53.3653,161200.0
2009-09-02 14:00:00,60.41,60.48,60.33,60.42,216600.0,53.3653,53.4271,53.2946,53.3741,216600.0
2009-09-02 14:30:00,60.45,60.55,60.43,60.44,142400.0,53.4006,53.489,53.383,53.3918,142400.0
2009-09-02 15:00:00,60.4,60.62,60.38,60.52,192900.0,53.3565,53.5508,53.3388,53.4625,192900.0
2009-09-02 15:30:00,60.52,60.66,60.25,60.32,688900.0,53.4625,53.5862,53.224,53.2858,688900.0
2009-09-03 09:30:00,60.56,60.71,60.23,60.47,449000.0,53.4978,53.6303,53.2063,53.4183,449000.0
2009-09-03 10:00:00,60.42,60.64,59.91,60.1,110700.0,53.3741,53.5685,52.9236,53.0915,110700.0
2009-09-03 10:30:00,60.1,60.4,60.07,60.34,29400.0,53.0915,53.3565,53.065,53.3035,29400.0
2009-09-03 11:00:00,60.38,60.6,60.37,60.47,39000.0,53.3388,53.5332,53.33,53.4183,39000.0
2009-09-03 11:30:00,60.46,60.54,60.38,60.45,25800.0,53.4095,53.4801,53.3388,53.4006,25800.0
2009-09-03 12:00:00,60.44,60.62,60.44,60.58,18800.0,53.3918,53.5508,53.3918,53.5155,18800.0
2009-09-03 12:30:00,60.56,60.59,60.51,60.53,39200.0,53.4978,53.5243,53.4536,53.4713,39200.0
2009-09-03 13:00:00,60.53,60.64,60.53,60.58,120300.0,53.4713,53.5685,53.4713,53.5155,120300.0
2009-09-03 13:30:00,60.59,60.64,60.49,60.59,204600.0,53.5243,53.5685,53.436,53.5243,204600.0
2009-09-03 14:00:00,60.59,60.65,60.49,60.54,63400.0,53.5243,53.5773,53.436,53.4801,63400.0
2009-09-03 14:30:00,60.52,60.59,60.45,60.59,37300.0,53.4625,53.5243,53.4006,53.5243,37300.0
2009-09-03 15:00:00,60.59,60.69,60.55,60.63,47400.0,53.5243,53.6127,53.489,53.5597,47400.0
2009-09-03 15:30:00,60.64,61.06,60.64,61.03,240600.0,53.5685,53.9395,53.5685,53.913,240600.0
2009-09-04 09:30:00,60.95,61.21,60.71,60.72,220700.0,53.8423,54.072,53.6303,53.6392,220700.0
2009-09-04 10:00:00,60.72,61.06,60.72,61.04,53900.0,53.6392,53.9395,53.6392,53.9218,53900.0
2009-09-04 10:30:00,61.03,61.16,61.01,61.09,44000.0,53.913,54.0278,53.8953,53.966,44000.0
2009-09-04 11:00:00,61.11,61.11,60.83,60.92,20100.0,53.9837,53.9837,53.7363,53.8158,20100.0
2009-09-04 11:30:00,60.9,61.23,60.89,61.23,38900.0,53.7982,54.0897,53.7893,54.0897,38900.0
2009-09-04 12:00:00,61.24,61.66,61.24,61.57,372000.0,54.0985,54.4695,54.0985,54.39,372000.0
2009-09-04 12:30:00,61.61,61.66,61.54,61.65,15200.0,54.4254,54.4695,54.3635,54.4607,15200.0
2009-09-04 13:00:00,61.65,62.02,61.59,61.9,34100.0,54.4607,54.7876,54.4077,54.6816,34100.0
2009-09-04 13:30:00,61.91,61.94,61.7,61.7,11500.0,54.6904,54.7169,54.5049,54.5049,11500.0
2009-09-04 14:00:00,61.69,61.73,61.61,61.61,103400.0,54.496,54.5314,54.4254,54.4254,103400.0
2009-09-04 14:30:00,61.62,61.74,61.5,61.74,195700.0,54.4342,54.5402,54.3282,54.5402,195700.0
2009-09-04 15:00:00,61.73,61.78,61.57,61.71,39200.0,54.5314,54.5755,54.39,54.5137,39200.0
2009-09-04 15:30:00,61.73,61.95,61.63,61.95,280400.0,54.5314,54.7257,54.443,54.7257,280400.0
2009-09-08 09:30:00,62.56,62.59,62.02,62.1,284200.0,55.2646,55.2911,54.7876,54.8582,284200.0
2009-09-08 10:00:00,62.06,62.26,61.86,62.24,197900.0,54.8229,54.9996,54.6462,54.9819,197900.0
2009-09-08 10:30:00,62.38,62.52,62.23,62.47,80500.0,55.1056,55.2293,54.9731,55.1851,80500.0
2009-09-08 11:00:00,62.51,62.53,62.37,62.49,25700.0,55.2204,55.2381,55.0967,55.2027,25700.0
2009-09-08 11:30:00,62.49,62.49,62.21,62.28,32900.0,55.2027,55.2027,54.9554,55.0172,32900.0
2009-09-08 12:00:00,62.28,62.37,62.22,62.3,15900.0,55.0172,55.0967,54.9642,55.0349,15900.0
2009-09-08 12:30:00,62.28,62.34,62.24,62.26,30500.0,55.0172,55.0702,54.9819,54.9996,30500.0
2009-09-08 13:00:00,62.25,62.32,62.07,62.17,14500.0,54.9907,55.0526,54.8317,54.9201,14500.0
2009-09-08 13:30:00,62.23,62.27,62.09,62.26,13000.0,54.9731,55.0084,54.8494,54.9996,13000.0
2009-09-08 14:00:00,62.26,62.34,62.13,62.34,41700.0,54.9996,55.0702,54.8847,55.0702,41700.0
2009-09-08 14:30:00,62.36,62.52,62.35,62.49,107300.0,55.0879,55.2293,55.0791,55.2027,107300.0
2009-09-08 15:00:00,62.48,62.57,62.38,62.52,258200.0,55.1939,55.2734,55.1056,55.2293,258200.0
2009-09-08 15:30:00,62.52,62.62,62.46,62.6,72100.0,55.2293,55.3176,55.1762,55.2999,72100.0
2009-09-09 09:30:00,62.72,63.0,62.48,62.86,50600.0,55.4059,55.6533,55.1939,55.5296,50600.0
2009-09-09 10:00:00,62.87,63.26,62.87,63.12,55800.0,55.5384,55.883,55.5384,55.7593,55800.0
2009-09-09 10:30:00,63.11,63.29,63.11,63.2,40400.0,55.7504,55.9095,55.7504,55.83,40400.0
2009-09-09 11:00:00,63.28,63.65,63.28,63.61,26700.0,55.9006,56.2275,55.9006,56.1921,26700.0
2009-09-09 11:30:00,63.63,63.87,63.63,63.7,38300.0,56.2098,56.4218,56.2098,56.2716,38300.0
2009-09-09 12:00:00,63.68,63.78,63.68,63.76,29100.0,56.254,56.3423,56.254,56.3246,29100.0
2009-09-09 12:30:00,63.76,63.88,63.74,63.87,50400.0,56.3246,56.4307,56.307,56.4218,50400.0
2009-09-09 13:00:00,63.88,64.02,63.74,63.85,71700.0,56.4307,56.5543,56.307,56.4042,71700.0
2009-09-09 13:30:00,63.88,63.94,63.8,63.81,16400.0,56.4307,56.4837,56.36,56.3688,16400.0
2009-09-09 14:00:00,63.84,63.88,63.35,63.47,111300.0,56.3953,56.4307,55.9625,56.0685,111300.0
2009-09-09 14:30:00,63.45,63.58,63.33,63.47,129800.0,56.0508,56.1656,55.9448,56.0685,129800.0
2009-09-09 15:00:00,63.44,63.69,63.43,63.63,229500.0,56.042,56.2628,56.0331,56.2098,229500.0
2009-09-09 15:30:00,63.65,63.85,63.56,63.73,643400.0,56.2275,56.4042,56.148,56.2981,643400.0
2009-09-10 09:30:00,63.77,63.87,63.36,63.79,136600.0,56.3335,56.4218,55.9713,56.3511,136600.0
2009-09-10 10:00:00,63.84,63.96,63.66,63.7,152300.0,56.3953,56.5013,56.2363,56.2716,152300.0
2009-09-10 10:30:00,63.73,63.98,63.69,63.96,77100.0,56.2981,56.519,56.2628,56.5013,77100.0
2009-09-10 11:00:00,63.97,64.18,63.93,64.02,78700.0,56.5102,56.6957,56.4748,56.5543,78700.0
2009-09-10 11:30:00,64.04,64.22,63.97,64.02,154200.0,56.572,56.731,56.5102,56.5543,154200.0
2009-09-10 12:00:00,64.04,64.05,63.94,63.96,35000.0,56.572,56.5808,56.4837,56.5013,35000.0
2009-09-10 12:30:00,64.01,64.13,63.97,64.1,9200.0,56.5455,56.6515,56.5102,56.625,9200.0
2009-09-10 13:00:00,64.09,64.29,64.02,64.22,89500.0,56.6162,56.7928,56.5543,56.731,89500.0
2009-09-10 13:30:00,64.22,64.54,64.18,64.51,44000.0,56.731,57.0137,56.6957,56.9872,44000.0
2009-09-10 14:00:00,64.52,64.58,64.4,64.47,24800.0,56.996,57.049,56.89,56.9519,24800.0
2009-09-10 14:30:00,64.5,64.53,64.35,64.4,79500.0,56.9784,57.0049,56.8458,56.89,79500.0
2009-09-10 15:00:00,64.4,64.4,64.21,64.38,186300.0,56.89,56.89,56.7222,56.8723,186300.0
2009-09-10 15:30:00,64.37,64.61,64.34,64.55,46300.0,56.8635,57.0755,56.837,57.0225,46300.0
2009-09-11 09:30:00,64.62,64.93,64.46,64.84,92500.0,57.0844,57.3582,56.943,57.2787,92500.0
2009-09-11 10:00:00,64.87,64.96,64.46,64.64,51100.0,57.3052,57.3847,56.943,57.102,51100.0
2009-09-11 10:30:00,64.74,64.87,64.6,64.7,22900.0,57.1904,57.3052,57.0667,57.155,22900.0
2009-09-11 11:00:00,64.66,64.76,64.6,64.6,16900.0,57.1197,57.208,57.0667,57.0667,16900.0
2009-09-11 11:30:00,64.61,64.66,64.4,64.55,12000.0,57.0755,57.1197,56.89,57.0225,12000.0
2009-09-11 12:00:00,64.55,64.56,64.26,64.32,16200.0,57.0225,57.0314,56.7663,56.8193,16200.0
2009-09-11 12:30:00,64.3,64.32,64.06,64.28,50300.0,56.8017,56.8193,56.5897,56.784,50300.0
2009-09-11 13:00:00,64.3,64.36,64.21,64.31,117700.0,56.8017,56.8547,56.7222,56.8105,117700.0
2009-09-11 13:30:00,64.29,64.38,64.16,64.2,51000.0,56.7928,56.8723,56.678,56.7133,51000.0
2009-09-11 14:00:00,64.15,64.36,64.15,64.3,229600.0,56.6692,56.8547,56.6692,56.8017,229600.0
2009-09-11 14:30:00,64.35,64.42,64.28,64.29,101300.0,56.8458,56.9077,56.784,56.7928,101300.0
2009-09-11 15:00:00,64.29,64.47,64.26,64.47,84200.0,56.7928,56.9519,56.7663,56.9519,84200.0
2009-09-11 15:30:00,64.46,64.52,64.31,64.32,288600.0,56.943,56.996,56.8105,56.8193,288600.0
2009-09-14 09:30:00,63.98,64.35,63.79,64.33,226600.0,56.519,56.8458,56.3511,56.8282,226600.0
2009-09-14 10:00:00,64.35,64.43,64.07,64.36,144900.0,56.8458,56.9165,56.5985,56.8547,144900.0
2009-09-14 10:30:00,64.32,64.6,64.32,64.56,110400.0,56.8193,57.0667,56.8193,57.0314,110400.0
2009-09-14 11:00:00,64.55,64.79,64.51,64.7,137100.0,57.0225,57.2345,56.9872,57.155,137100.0
2009-09-14 11:30:00,64.73,64.76,64.55,64.58,145700.0,57.1815,57.208,57.0225,57.049,145700.0
2009-09-14 12:00:00,64.58,64.61,64.54,64.59,101300.0,57.049,57.0755,57.0137,57.0579,101300.0
2009-09-14 12:30:00,64.58,64.67,64.55,64.66,63400.0,57.049,57.1285,57.0225,57.1197,63400.0
2009-09-14 13:00:00,64.67,64.67,64.56,64.62,71300.0,57.1285,57.1285,57.0314,57.0844,71300.0
2009-09-14 13:30:00,64.61,64.81,64.6,64.77,91800.0,57.0755,57.2522,57.0667,57.2169,91800.0
2009-09-14 14:00:00,64.77,64.96,64.71,64.96,91200.0,57.2169,57.3847,57.1639,57.3847,91200.0
2009-09-14 14:30:00,64.97,65.05,64.88,65.0,167600.0,57.3935,57.4642,57.314,57.42,167600.0
2009-09-14 15:00:00,64.98,65.01,64.83,64.85,145000.0,57.4024,57.4289,57.2699,57.2875,145000.0
2009-09-14 15:30:00,64.85,65.1,64.85,65.02,586900.0,57.2875,57.5084,57.2875,57.4377,586900.0
2009-09-15 09:30:00,65.03,65.27,64.9,64.94,80000.0,57.4465,57.6586,57.3317,57.367,80000.0
2009-09-15 10:00:00,65.03,65.04,64.72,65.02,76500.0,57.4465,57.4554,57.1727,57.4377,76500.0
2009-09-15 10:30:00,65.04,65.14,65.01,65.1,218800.0,57.4554,57.5437,57.4289,57.5084,218800.0
2009-09-15 11:00:00,65.1,65.1,64.93,65.0,35200.0,57.5084,57.5084,57.3582,57.42,35200.0
2009-09-15 11:30:00,65.02,65.19,65.01,65.17,24200.0,57.4377,57.5879,57.4289,57.5702,24200.0
2009-09-15 12:00:00,65.15,65.21,65.11,65.15,29600.0,57.5526,57.6056,57.5172,57.5526,29600.0
2009-09-15 12:30:00,65.13,65.27,65.11,65.26,18600.0,57.5349,57.6586,57.5172,57.6497,18600.0
2009-09-15 13:00:00,65.26,65.46,65.23,65.37,66000.0,57.6497,57.8264,57.6232,57.7469,66000.0
2009-09-15 13:30:00,65.37,65.46,65.37,65.46,30900.0,57.7469,57.8264,57.7469,57.8264,30900.0
2009-09-15 14:00:00,65.44,65.47,65.33,65.46,35200.0,57.8087,57.8352,57.7116,57.8264,35200.0
2009-09-15 14:30:00,65.47,65.47,65.25,65.35,33200.0,57.8352,57.8352,57.6409,57.7292,33200.0
2009-09-15 15:00:00,65.34,65.55,65.31,65.47,71400.0,57.7204,57.9059,57.6939,57.8352,71400.0
2009-09-15 15:30:00,65.47,65.47,65.23,65.34,350900.0,57.8352,57.8352,57.6232,57.7204,350900.0
2009-09-16 09:30:00,65.7,65.77,65.34,65.52,68100.0,58.0384,58.1003,57.7204,57.8794,68100.0
2009-09-16 10:00:00,65.56,65.69,65.48,65.55,25300.0,57.9147,58.0296,57.8441,57.9059,25300.0
2009-09-16 10:30:00,65.57,65.83,65.57,65.76,38900.0,57.9236,58.1533,57.9236,58.0914,38900.0
2009-09-16 11:00:00,65.75,65.85,65.72,65.74,11400.0,58.0826,58.1709,58.0561,58.0738,11400.0
2009-09-16 11:30:00,65.72,66.02,65.72,66.01,26300.0,58.0561,58.3211,58.0561,58.3123,26300.0
2009-09-16 12:00:00,66.01,66.19,65.98,66.12,40100.0,58.3123,58.4713,58.2858,58.4094,40100.0
2009-09-16 12:30:00,66.13,66.14,66.01,66.01,16500.0,58.4183,58.4271,58.3123,58.3123,16500.0
2009-09-16 13:00:00,66.02,66.28,66.02,66.28,18400.0,58.3211,58.5508,58.3211,58.5508,18400.0
2009-09-16 13:30:00,66.28,66.29,66.16,66.2,28500.0,58.5508,58.5596,58.4448,58.4801,28500.0
2009-09-16 14:00:00,66.22,66.35,66.21,66.28,24600.0,58.4978,58.6126,58.4889,58.5508,24600.0
2009-09-16 14:30:00,66.3,66.33,66.23,66.23,58000.0,58.5684,58.5949,58.5066,58.5066,58000.0
2009-09-16 15:00:00,66.2,66.31,66.16,66.3,57400.0,58.4801,58.5773,58.4448,58.5684,57400.0
2009-09-16 15:30:00,66.3,66.49,66.26,66.48,145800.0,58.5684,58.7363,58.5331,58.7275,145800.0
2009-09-17 09:30:00,66.36,66.79,66.36,66.79,21700.0,58.6215,59.0013,58.6215,59.0013,21700.0
2009-09-17 10:00:00,66.78,67.06,66.5,66.56,97500.0,58.9925,59.2398,58.7451,58.7981,97500.0
2009-09-17 10:30:00,66.6,66.85,66.55,66.83,26700.0,58.8335,59.0543,58.7893,59.0366,26700.0
2009-09-17 11:00:00,66.85,66.96,66.75,66.93,22400.0,59.0543,59.1515,58.966,59.125,22400.0
2009-09-17 11:30:00,66.88,66.88,66.63,66.7,38100.0,59.0808,59.0808,58.86,58.9218,38100.0
2009-09-17 12:00:00,66.7,66.73,66.42,66.58,39900.0,58.9218,58.9483,58.6745,58.8158,39900.0
2009-09-17 12:30:00,66.58,66.58,66.26,66.28,35800.0,58.8158,58.8158,58.5331,58.5508,35800.0
2009-09-17 13:00:00,66.27,66.43,66.2,66.29,29100.0,58.5419,58.6833,58.4801,58.5596,29100.0
2009-09-17 13:30:00,66.28,66.44,66.23,66.44,145800.0,58.5508,58.6921,58.5066,58.6921,145800.0
2009-09-17 14:00:00,66.4,66.42,66.3,66.4,79400.0,58.6568,58.6745,58.5684,58.6568,79400.0
2009-09-17 14:30:00,66.41,66.58,66.39,66.53,17900.0,58.6656,58.8158,58.648,58.7716,17900.0
2009-09-17 15:00:00,66.55,66.6,66.43,66.51,94100.0,58.7893,58.8335,58.6833,58.754,94100.0
2009-09-17 15:30:00,66.51,66.53,66.25,66.42,439800.0,58.754,58.7716,58.5243,58.6745,439800.0
2009-09-18 09:30:00,66.87,66.96,66.31,66.34,275900.0,59.072,59.1515,58.5773,58.6038,275900.0
2009-09-18 10:00:00,66.33,66.33,66.11,66.25,158000.0,58.5949,58.5949,58.4006,58.5243,158000.0
2009-09-18 10:30:00,66.26,66.49,66.24,66.39,29400.0,58.5331,58.7363,58.5154,58.648,29400.0
2009-09-18 11:00:00,66.4,66.5,66.32,66.41,22100.0,58.6568,58.7451,58.5861,58.6656,22100.0
2009-09-18 11:30:00,66.43,66.52,66.31,66.41,45100.0,58.6833,58.7628,58.5773,58.6656,45100.0
2009-09-18 12:00:00,66.33,66.57,66.31,66.52,37000.0,58.5949,58.807,58.5773,58.7628,37000.0
2009-09-18 12:30:00,66.54,66.77,66.54,66.77,33900.0,58.7805,58.9836,58.7805,58.9836,33900.0
2009-09-18 13:00:00,66.77,66.83,66.71,66.81,64800.0,58.9836,59.0366,58.9306,59.019,64800.0
2009-09-18 13:30:00,66.79,66.89,66.76,66.84,20600.0,59.0013,59.0896,58.9748,59.0455,20600.0
2009-09-18 14:00:00,66.85,66.89,66.81,66.82,34500.0,59.0543,59.0896,59.019,59.0278,34500.0
2009-09-18 14:30:00,66.8,66.88,66.74,66.83,10700.0,59.0101,59.0808,58.9571,59.0366,10700.0
2009-09-18 15:00:00,66.84,66.93,66.81,66.84,24100.0,59.0455,59.125,59.019,59.0455,24100.0
2009-09-18 15:30:00,66.82,66.87,66.73,66.78,222600.0,59.0278,59.072,58.9483,58.9925,222600.0
2009-09-21 09:30:00,66.17,66.63,66.11,66.27,258600.0,58.4536,58.86,58.4006,58.5419,258600.0
2009-09-21 10:00:00,66.24,66.5,66.04,66.47,51200.0,58.5154,58.7451,58.3388,58.7186,51200.0
2009-09-21 10:30:00,66.45,66.57,66.34,66.52,44300.0,58.701,58.807,58.6038,58.7628,44300.0
2009-09-21 11:00:00,66.52,66.84,66.48,66.76,39400.0,58.7628,59.0455,58.7275,58.9748,39400.0
2009-09-21 11:30:00,66.77,67.01,66.77,66.9,63600.0,58.9836,59.1957,58.9836,59.0985,63600.0
2009-09-21 12:00:00,66.89,66.94,66.76,66.84,68500.0,59.0896,59.1338,58.9748,59.0455,68500.0
2009-09-21 12:30:00,66.81,66.89,66.73,66.75,18700.0,59.019,59.0896,58.9483,58.966,18700.0
2009-09-21 13:00:00,66.74,66.74,66.62,66.73,91300.0,58.9571,58.9571,58.8511,58.9483,91300.0
2009-09-21 13:30:00,66.74,66.84,66.71,66.81,20700.0,58.9571,59.0455,58.9306,59.019,20700.0
2009-09-21 14:00:00,66.83,66.89,66.71,66.73,36800.0,59.0366,59.0896,58.9306,58.9483,36800.0
2009-09-21 14:30:00,66.73,66.92,66.73,66.85,32300.0,58.9483,59.1161,58.9483,59.0543,32300.0
2009-09-21 15:00:00,66.85,67.06,66.82,66.86,75700.0,59.0543,59.2398,59.0278,59.0631,75700.0
2009-09-21 15:30:00,66.84,66.87,66.73,66.84,278700.0,59.0455,59.072,58.9483,59.0455,278700.0
2009-09-22 09:30:00,67.28,67.3,66.84,66.84,108000.0,59.4957,59.5134,59.1066,59.1066,108000.0
2009-09-22 10:00:00,66.79,67.04,66.71,66.89,71500.0,59.0624,59.2835,58.9916,59.1508,71500.0
2009-09-22 10:30:00,66.88,66.96,66.74,66.85,62400.0,59.142,59.2127,59.0182,59.1154,62400.0
2009-09-22 11:00:00,66.87,67.06,66.86,66.97,33300.0,59.1331,59.3011,59.1243,59.2216,33300.0
2009-09-22 11:30:00,66.98,67.03,66.91,67.03,22400.0,59.2304,59.2746,59.1685,59.2746,22400.0
2009-09-22 12:00:00,67.04,67.29,67.04,67.17,48700.0,59.2835,59.5045,59.2835,59.3984,48700.0
2009-09-22 12:30:00,67.19,67.27,67.14,67.15,269400.0,59.4161,59.4869,59.3719,59.3807,269400.0
2009-09-22 13:00:00,67.15,67.28,67.02,67.09,556300.0,59.3807,59.4957,59.2658,59.3277,556300.0
2009-09-22 13:30:00,67.08,67.18,67.02,67.12,298700.0,59.3188,59.4073,59.2658,59.3542,298700.0
2009-09-22 14:00:00,67.14,67.18,67.07,67.16,126100.0,59.3719,59.4073,59.31,59.3896,126100.0
2009-09-22 14:30:00,67.17,67.3,67.1,67.29,86500.0,59.3984,59.5134,59.3365,59.5045,86500.0
2009-09-22 15:00:00,67.29,67.33,67.08,67.28,276200.0,59.5045,59.5399,59.3188,59.4957,276200.0
2009-09-22 15:30:00,67.3,67.34,67.04,67.12,456800.0,59.5134,59.5488,59.2835,59.3542,456800.0
2009-09-23 09:30:00,67.18,67.24,66.84,66.85,151000.0,59.4073,59.4603,59.1066,59.1154,151000.0
2009-09-23 10:00:00,66.86,67.04,66.77,67.04,105700.0,59.1243,59.2835,59.0447,59.2835,105700.0
2009-09-23 10:30:00,67.03,67.07,66.75,66.88,156900.0,59.2746,59.31,59.027,59.142,156900.0
2009-09-23 11:00:00,66.85,66.9,66.74,66.9,36200.0,59.1154,59.1597,59.0182,59.1597,36200.0
2009-09-23 11:30:00,66.87,67.0,66.85,66.95,30800.0,59.1331,59.2481,59.1154,59.2039,30800.0
2009-09-23 12:00:00,66.99,67.07,66.98,67.07,12900.0,59.2392,59.31,59.2304,59.31,12900.0
2009-09-23 12:30:00,67.04,67.11,66.98,67.1,68100.0,59.2835,59.3454,59.2304,59.3365,68100.0
2009-09-23 13:00:00,67.1,67.19,67.05,67.13,151500.0,59.3365,59.4161,59.2923,59.363,151500.0
2009-09-23 13:30:00,67.13,67.19,67.1,67.17,59900.0,59.363,59.4161,59.3365,59.3984,59900.0
2009-09-23 14:00:00,67.16,67.37,67.07,67.36,117400.0,59.3896,59.5753,59.31,59.5664,117400.0
2009-09-23 14:30:00,67.35,67.66,67.21,67.24,134200.0,59.5576,59.8317,59.4338,59.4603,134200.0
2009-09-23 15:00:00,67.23,67.41,66.84,66.9,218900.0,59.4515,59.6107,59.1066,59.1597,218900.0
2009-09-23 15:30:00,66.87,66.89,66.42,66.55,355400.0,59.1331,59.1508,58.7352,58.8502,355400.0
2009-09-24 09:30:00,66.67,66.8,66.33,66.42,220700.0,58.9563,59.0712,58.6556,58.7352,220700.0
2009-09-24 10:00:00,66.42,66.42,65.25,65.36,259800.0,58.7352,58.7352,57.7006,57.7978,259800.0
2009-09-24 10:30:00,65.33,65.42,65.05,65.34,178200.0,57.7713,57.8509,57.5237,57.7802,178200.0
2009-09-24 11:00:00,65.33,65.55,65.29,65.35,40800.0,57.7713,57.9659,57.7359,57.789,40800.0
2009-09-24 11:30:00,65.38,65.43,65.08,65.21,29400.0,57.8155,57.8597,57.5502,57.6652,29400.0
2009-09-24 12:00:00,65.19,65.32,65.11,65.14,12900.0,57.6475,57.7625,57.5768,57.6033,12900.0
2009-09-24 12:30:00,65.15,65.18,64.99,64.99,30500.0,57.6121,57.6387,57.4706,57.4706,30500.0
2009-09-24 13:00:00,65.0,65.26,65.0,65.2,36400.0,57.4795,57.7094,57.4795,57.6564,36400.0
2009-09-24 13:30:00,65.21,65.21,64.95,65.06,56700.0,57.6652,57.6652,57.4353,57.5325,56700.0
2009-09-24 14:00:00,65.05,65.1,64.88,64.99,49900.0,57.5237,57.5679,57.3734,57.4706,49900.0
2009-09-24 14:30:00,65.0,65.29,64.97,65.28,167300.0,57.4795,57.7359,57.453,57.7271,167300.0
2009-09-24 15:00:00,65.3,65.48,65.22,65.32,103400.0,57.7448,57.904,57.674,57.7625,103400.0
2009-09-24 15:30:00,65.32,65.41,65.18,65.3,305700.0,57.7625,57.8421,57.6387,57.7448,305700.0
2009-09-25 09:30:00,64.97,65.34,64.93,65.09,202700.0,57.453,57.7802,57.4176,57.5591,202700.0
2009-09-25 10:00:00,65.05,65.35,64.92,65.14,76000.0,57.5237,57.789,57.4087,57.6033,76000.0
2009-09-25 10:30:00,65.14,65.23,64.84,64.94,157600.0,57.6033,57.6829,57.338,57.4264,157600.0
2009-09-25 11:00:00,64.94,65.11,64.84,64.86,75100.0,57.4264,57.5768,57.338,57.3557,75100.0
2009-09-25 11:30:00,64.89,65.01,64.8,64.88,147400.0,57.3822,57.4883,57.3026,57.3734,147400.0
2009-09-25 12:00:00,64.83,64.87,64.54,64.73,103600.0,57.3292,57.3645,57.0727,57.2407,103600.0
2009-09-25 12:30:00,64.73,64.76,64.62,64.67,39900.0,57.2407,57.2673,57.1435,57.1877,39900.0
2009-09-25 13:00:00,64.64,64.77,64.6,64.72,40200.0,57.1611,57.2761,57.1258,57.2319,40200.0
2009-09-25 13:30:00,64.74,64.98,64.69,64.98,58700.0,57.2496,57.4618,57.2054,57.4618,58700.0
2009-09-25 14:00:00,64.99,65.04,64.83,64.83,124600.0,57.4706,57.5149,57.3292,57.3292,124600.0
2009-09-25 14:30:00,64.81,65.04,64.77,65.0,89600.0,57.3115,57.5149,57.2761,57.4795,89600.0
2009-09-25 15:00:00,64.97,65.0,64.86,64.95,88300.0,57.453,57.4795,57.3557,57.4353,88300.0
2009-09-25 15:30:00,64.93,64.98,64.7,64.94,425400.0,57.4176,57.4618,57.2142,57.4264,425400.0
2009-09-28 09:30:00,65.3,66.04,65.13,65.94,78500.0,57.7448,58.3992,57.5944,58.3107,78500.0
2009-09-28 10:00:00,65.96,66.27,65.96,66.19,42000.0,58.3284,58.6026,58.3284,58.5318,42000.0
2009-09-28 10:30:00,66.32,66.47,66.27,66.34,32400.0,58.6468,58.7794,58.6026,58.6645,32400.0
2009-09-28 11:00:00,66.33,66.47,66.3,66.4,33300.0,58.6556,58.7794,58.6291,58.7175,33300.0
2009-09-28 11:30:00,66.41,66.56,66.39,66.5,27800.0,58.7264,58.859,58.7087,58.8059,27800.0
2009-09-28 12:00:00,66.5,66.61,66.48,66.61,30000.0,58.8059,58.9032,58.7883,58.9032,30000.0
2009-09-28 12:30:00,66.6,66.66,66.54,66.55,19200.0,58.8944,58.9474,58.8413,58.8502,19200.0
2009-09-28 13:00:00,66.56,66.66,66.55,66.63,27400.0,58.859,58.9474,58.8502,58.9209,27400.0
2009-09-28 13:30:00,66.63,66.72,66.49,66.5,29500.0,58.9209,59.0005,58.7971,58.8059,29500.0
2009-09-28 14:00:00,66.5,66.56,66.44,66.54,36900.0,58.8059,58.859,58.7529,58.8413,36900.0
2009-09-28 14:30:00,66.53,66.53,66.44,66.44,29600.0,58.8325,58.8325,58.7529,58.7529,29600.0
2009-09-28 15:00:00,66.44,66.49,66.35,66.42,49400.0,58.7529,58.7971,58.6733,58.7352,49400.0
2009-09-28 15:30:00,66.4,66.45,66.21,66.38,157800.0,58.7175,58.7617,58.5495,58.6998,157800.0
2009-09-29 09:30:00,66.37,66.85,66.15,66.82,86800.0,58.691,59.1154,58.4964,59.0889,86800.0
2009-09-29 10:00:00,66.74,66.74,66.11,66.41,78600.0,59.0182,59.0182,58.4611,58.7264,78600.0
2009-09-29 10:30:00,66.46,66.53,66.21,66.24,47800.0,58.7706,58.8325,58.5495,58.576,47800.0
2009-09-29 11:00:00,66.22,66.27,66.09,66.25,51900.0,58.5583,58.6026,58.4434,58.5849,51900.0
2009-09-29 11:30:00,66.27,66.28,66.01,66.05,20000.0,58.6026,58.6114,58.3726,58.408,20000.0
2009-09-29 12:00:00,66.12,66.24,66.04,66.1,24700.0,58.4699,58.576,58.3992,58.4522,24700.0
2009-09-29 12:30:00,66.12,66.4,66.12,66.38,29500.0,58.4699,58.7175,58.4699,58.6998,29500.0
2009-09-29 13:00:00,66.43,66.49,66.38,66.48,11300.0,58.744,58.7971,58.6998,58.7883,11300.0
2009-09-29 13:30:00,66.41,66.5,66.38,66.44,26000.0,58.7264,58.8059,58.6998,58.7529,26000.0
2009-09-29 14:00:00,66.44,66.46,66.31,66.42,64100.0,58.7529,58.7706,58.6379,58.7352,64100.0
2009-09-29 14:30:00,66.45,66.45,66.33,66.35,14300.0,58.7617,58.7617,58.6556,58.6733,14300.0
2009-09-29 15:00:00,66.37,66.41,66.27,66.29,65200.0,58.691,58.7264,58.6026,58.6202,65200.0
2009-09-29 15:30:00,66.28,66.32,66.07,66.15,189500.0,58.6114,58.6468,58.4257,58.4964,189500.0
2009-09-30 09:30:00,66.15,66.24,64.6,64.77,387700.0,58.4964,58.576,57.1258,57.2761,387700.0
2009-09-30 10:00:00,64.78,64.91,64.66,64.91,221800.0,57.2849,57.3999,57.1788,57.3999,221800.0
2009-09-30 10:30:00,64.91,65.06,64.9,64.96,127700.0,57.3999,57.5325,57.3911,57.4441,127700.0
2009-09-30 11:00:00,64.97,65.21,64.95,65.12,119300.0,57.453,57.6652,57.4353,57.5856,119300.0
2009-09-30 11:30:00,65.11,65.32,65.11,65.28,205100.0,57.5768,57.7625,57.5768,57.7271,205100.0
2009-09-30 12:00:00,65.28,65.5,65.22,65.48,178000.0,57.7271,57.9216,57.674,57.904,178000.0
2009-09-30 12:30:00,65.48,65.99,65.48,65.95,141800.0,57.904,58.3549,57.904,58.3196,141800.0
2009-09-30 13:00:00,65.92,66.34,65.92,66.17,163300.0,58.293,58.6645,58.293,58.5141,163300.0
2009-09-30 13:30:00,66.16,66.2,65.92,65.96,87600.0,58.5053,58.5406,58.293,58.3284,87600.0
2009-09-30 14:00:00,66.0,66.1,65.88,66.06,61700.0,58.3638,58.4522,58.2577,58.4168,61700.0
2009-09-30 14:30:00,66.04,66.18,65.77,65.77,109900.0,58.3992,58.523,58.1604,58.1604,109900.0
2009-09-30 15:00:00,65.77,65.77,65.35,65.5,153400.0,58.1604,58.1604,57.789,57.9216,153400.0
2009-09-30 15:30:00,65.5,65.76,65.47,65.48,280900.0,57.9216,58.1516,57.8951,57.904,280900.0
2009-10-01 09:30:00,65.36,65.45,64.79,64.91,203700.0,57.7978,57.8774,57.2938,57.3999,203700.0
2009-10-01 10:00:00,64.91,65.03,64.23,64.45,176100.0,57.3999,57.506,56.7986,56.9931,176100.0
2009-10-01 10:30:00,64.4,64.71,64.39,64.58,73000.0,56.9489,57.223,56.9401,57.1081,73000.0
2009-10-01 11:00:00,64.59,64.59,63.95,63.98,109800.0,57.1169,57.1169,56.551,56.5775,109800.0
2009-10-01 11:30:00,63.96,64.06,63.92,64.05,45400.0,56.5598,56.6482,56.5244,56.6394,45400.0
2009-10-01 12:00:00,64.07,64.21,63.9,64.15,70500.0,56.6571,56.7809,56.5068,56.7278,70500.0
2009-10-01 12:30:00,64.16,64.18,64.0,64.03,52700.0,56.7367,56.7544,56.5952,56.6217,52700.0
2009-10-01 13:00:00,64.03,64.06,63.67,63.77,98100.0,56.6217,56.6482,56.3034,56.3918,98100.0
2009-10-01 13:30:00,63.78,63.93,63.7,63.85,68500.0,56.4006,56.5333,56.3299,56.4625,68500.0
2009-10-01 14:00:00,63.85,64.06,63.8,63.99,96000.0,56.4625,56.6482,56.4183,56.5863,96000.0
2009-10-01 14:30:00,63.99,64.04,63.87,63.88,156200.0,56.5863,56.6306,56.4802,56.4891,156200.0
2009-10-01 15:00:00,63.9,63.96,63.73,63.78,202900.0,56.5068,56.5598,56.3564,56.4006,202900.0
2009-10-01 15:30:00,63.76,63.89,63.43,63.45,336600.0,56.383,56.4979,56.0911,56.1088,336600.0
2009-10-02 09:30:00,62.84,63.17,62.75,62.96,533400.0,55.5694,55.8612,55.4898,55.6755,533400.0
2009-10-02 10:00:00,62.92,63.29,62.71,63.27,151100.0,55.6401,55.9673,55.4544,55.9497,151100.0
2009-10-02 10:30:00,63.28,63.44,62.92,63.05,64500.0,55.9585,56.1,55.6401,55.7551,64500.0
2009-10-02 11:00:00,63.04,63.18,63.0,63.08,148600.0,55.7463,55.8701,55.7109,55.7816,148600.0
2009-10-02 11:30:00,63.08,63.26,62.86,63.01,71200.0,55.7816,55.9408,55.5871,55.7197,71200.0
2009-10-02 12:00:00,63.04,63.27,62.99,63.25,54700.0,55.7463,55.9497,55.702,55.932,54700.0
2009-10-02 12:30:00,63.27,63.35,63.1,63.35,59500.0,55.9497,56.0204,55.7993,56.0204,59500.0
2009-10-02 13:00:00,63.4,63.57,63.39,63.48,21000.0,56.0646,56.2149,56.0558,56.1354,21000.0
2009-10-02 13:30:00,63.48,63.51,63.29,63.38,21400.0,56.1354,56.1619,55.9673,56.0469,21400.0
2009-10-02 14:00:00,63.38,63.48,63.29,63.43,23200.0,56.0469,56.1354,55.9673,56.0911,23200.0
2009-10-02 14:30:00,63.43,63.53,63.36,63.39,125900.0,56.0911,56.1796,56.0292,56.0558,125900.0
2009-10-02 15:00:00,63.38,63.41,63.22,63.24,68300.0,56.0469,56.0735,55.9054,55.9231,68300.0
2009-10-02 15:30:00,63.25,63.4,63.05,63.15,428500.0,55.932,56.0646,55.7551,55.8435,428500.0
2009-10-05 09:30:00,63.41,63.83,63.12,63.67,91500.0,56.0735,56.4449,55.817,56.3034,91500.0
2009-10-05 10:00:00,63.7,63.95,63.21,63.64,85100.0,56.3299,56.551,55.8966,56.2768,85100.0
2009-10-05 10:30:00,63.71,64.1,63.57,64.08,64700.0,56.3387,56.6836,56.2149,56.6659,64700.0
2009-10-05 11:00:00,64.09,64.12,63.75,63.81,35800.0,56.6748,56.7013,56.3741,56.4272,35800.0
2009-10-05 11:30:00,63.75,63.89,63.5,63.81,40700.0,56.3741,56.4979,56.153,56.4272,40700.0
2009-10-05 12:00:00,63.83,63.9,63.73,63.79,16500.0,56.4449,56.5068,56.3564,56.4095,16500.0
2009-10-05 12:30:00,63.81,64.05,63.81,63.94,362400.0,56.4272,56.6394,56.4272,56.5421,362400.0
2009-10-05 13:00:00,63.96,64.02,63.88,63.93,56700.0,56.5598,56.6129,56.4891,56.5333,56700.0
2009-10-05 13:30:00,63.94,63.95,63.8,63.92,16300.0,56.5421,56.551,56.4183,56.5244,16300.0
2009-10-05 14:00:00,63.92,63.96,63.76,63.87,74900.0,56.5244,56.5598,56.383,56.4802,74900.0
2009-10-05 14:30:00,63.95,64.42,63.95,64.31,254800.0,56.551,56.9666,56.551,56.8693,254800.0
2009-10-05 15:00:00,64.32,64.37,64.21,64.3,197900.0,56.8782,56.9224,56.7809,56.8605,197900.0
2009-10-05 15:30:00,64.3,64.31,64.03,64.1,208700.0,56.8605,56.8693,56.6217,56.6836,208700.0
2009-10-06 09:30:00,64.57,65.19,64.5,65.11,392600.0,57.0992,57.6475,57.0373,57.5768,392600.0
2009-10-06 10:00:00,65.12,65.29,65.08,65.08,162700.0,57.5856,57.7359,57.5502,57.5502,162700.0
2009-10-06 10:30:00,65.11,65.36,65.08,65.35,104700.0,57.5768,57.7978,57.5502,57.789,104700.0
2009-10-06 11:00:00,65.36,65.5,65.3,65.38,78500.0,57.7978,57.9216,57.7448,57.8155,78500.0
2009-10-06 11:30:00,65.39,65.44,65.21,65.29,89200.0,57.8244,57.8686,57.6652,57.7359,89200.0
2009-10-06 12:00:00,65.29,65.44,65.28,65.4,71200.0,57.7359,57.8686,57.7271,57.8332,71200.0
2009-10-06 12:30:00,65.41,65.55,65.31,65.32,313600.0,57.8421,57.9659,57.7536,57.7625,313600.0
2009-10-06 13:00:00,65.31,65.37,65.14,65.34,82700.0,57.7536,57.8067,57.6033,57.7802,82700.0
2009-10-06 13:30:00,65.34,65.34,64.96,65.05,206100.0,57.7802,57.7802,57.4441,57.5237,206100.0
2009-10-06 14:00:00,65.04,65.05,64.65,64.69,118600.0,57.5149,57.5237,57.17,57.2054,118600.0
2009-10-06 14:30:00,64.7,64.98,64.65,64.97,140500.0,57.2142,57.4618,57.17,57.453,140500.0
2009-10-06 15:00:00,64.97,65.34,64.94,65.28,320300.0,57.453,57.7802,57.4264,57.7271,320300.0
2009-10-06 15:30:00,65.28,65.39,65.13,65.35,267500.0,57.7271,57.8244,57.5944,57.789,267500.0
2009-10-07 09:30:00,65.14,65.5,64.96,65.33,77200.0,57.6033,57.9216,57.4441,57.7713,77200.0
2009-10-07 10:00:00,65.21,65.55,65.18,65.37,33800.0,57.6652,57.9659,57.6387,57.8067,33800.0
2009-10-07 10:30:00,65.35,65.38,65.15,65.29,53900.0,57.789,57.8155,57.6121,57.7359,53900.0
2009-10-07 11:00:00,65.29,65.51,65.23,65.24,21600.0,57.7359,57.9305,57.6829,57.6917,21600.0
2009-10-07 11:30:00,65.24,65.29,65.09,65.12,33900.0,57.6917,57.7359,57.5591,57.5856,33900.0
2009-10-07 12:00:00,65.1,65.28,65.1,65.25,5200.0,57.5679,57.7271,57.5679,57.7006,5200.0
2009-10-07 12:30:00,65.22,65.36,65.14,65.36,21200.0,57.674,57.7978,57.6033,57.7978,21200.0
2009-10-07 13:00:00,65.35,65.37,65.2,65.28,20300.0,57.789,57.8067,57.6564,57.7271,20300.0
2009-10-07 13:30:00,65.29,65.32,65.15,65.23,13800.0,57.7359,57.7625,57.6121,57.6829,13800.0
2009-10-07 14:00:00,65.24,65.24,65.05,65.14,13800.0,57.6917,57.6917,57.5237,57.6033,13800.0
2009-10-07 14:30:00,65.12,65.24,65.03,65.2,27300.0,57.5856,57.6917,57.506,57.6564,27300.0
2009-10-07 15:00:00,65.19,65.26,65.09,65.22,39200.0,57.6475,57.7094,57.5591,57.674,39200.0
2009-10-07 15:30:00,65.22,65.39,65.18,65.3,404800.0,57.674,57.8244,57.6387,57.7448,404800.0
2009-10-08 09:30:00,65.94,65.96,65.64,65.7,97100.0,58.3107,58.3284,58.0454,58.0985,97100.0
2009-10-08 10:00:00,65.64,65.89,65.54,65.88,39000.0,58.0454,58.2665,57.957,58.2577,39000.0
2009-10-08 10:30:00,65.87,66.07,65.86,65.98,43800.0,58.2488,58.4257,58.24,58.3461,43800.0
2009-10-08 11:00:00,66.0,66.3,65.87,66.28,49400.0,58.3638,58.6291,58.2488,58.6114,49400.0
2009-10-08 11:30:00,66.27,66.36,66.2,66.29,28600.0,58.6026,58.6821,58.5406,58.6202,28600.0
2009-10-08 12:00:00,66.28,66.44,66.19,66.37,64500.0,58.6114,58.7529,58.5318,58.691,64500.0
2009-10-08 12:30:00,66.41,66.44,66.33,66.37,64100.0,58.7264,58.7529,58.6556,58.691,64100.0
2009-10-08 13:00:00,66.35,66.36,66.12,66.12,29500.0,58.6733,58.6821,58.4699,58.4699,29500.0
2009-10-08 13:30:00,66.13,66.15,65.92,66.08,50700.0,58.4787,58.4964,58.293,58.4345,50700.0
2009-10-08 14:00:00,66.05,66.05,65.85,65.94,28400.0,58.408,58.408,58.2311,58.3107,28400.0
2009-10-08 14:30:00,65.97,66.15,65.96,66.14,29900.0,58.3373,58.4964,58.3284,58.4876,29900.0
2009-10-08 15:00:00,66.11,66.28,66.11,66.15,203800.0,58.4611,58.6114,58.4611,58.4964,203800.0
2009-10-08 15:30:00,66.13,66.13,65.69,65.69,286500.0,58.4787,58.4787,58.0897,58.0897,286500.0
2009-10-09 09:30:00,65.78,66.22,65.71,66.21,78300.0,58.1692,58.5583,58.1073,58.5495,78300.0
2009-10-09 10:00:00,66.24,66.28,66.06,66.22,18600.0,58.576,58.6114,58.4168,58.5583,18600.0
2009-10-09 10:30:00,66.25,66.35,66.06,66.25,134600.0,58.5849,58.6733,58.4168,58.5849,134600.0
2009-10-09 11:00:00,66.19,66.31,66.14,66.24,30000.0,58.5318,58.6379,58.4876,58.576,30000.0
2009-10-09 11:30:00,66.21,66.33,66.07,66.14,81100.0,58.5495,58.6556,58.4257,58.4876,81100.0
2009-10-09 12:00:00,66.16,66.18,66.02,66.09,28900.0,58.5053,58.523,58.3815,58.4434,28900.0
2009-10-09 12:30:00,66.08,66.21,66.07,66.21,7800.0,58.4345,58.5495,58.4257,58.5495,7800.0
2009-10-09 13:00:00,66.24,66.33,66.16,66.31,18700.0,58.576,58.6556,58.5053,58.6379,18700.0
2009-10-09 13:30:00,66.3,66.31,66.23,66.25,10000.0,58.6291,58.6379,58.5672,58.5849,10000.0
2009-10-09 14:00:00,66.26,66.26,66.14,66.24,64000.0,58.5937,58.5937,58.4876,58.576,64000.0
2009-10-09 14:30:00,66.24,66.41,66.24,66.4,31500.0,58.576,58.7264,58.576,58.7175,31500.0
2009-10-09 15:00:00,66.39,66.6,66.38,66.55,51400.0,58.7087,58.8944,58.6998,58.8502,51400.0
2009-10-09 15:30:00,66.55,66.65,66.51,66.55,99900.0,58.8502,58.9386,58.8148,58.8502,99900.0
2009-10-12 09:30:00,66.9,67.13,66.84,67.13,60100.0,59.1597,59.363,59.1066,59.363,60100.0
2009-10-12 10:00:00,67.15,67.19,66.98,67.04,34300.0,59.3807,59.4161,59.2304,59.2835,34300.0
2009-10-12 10:30:00,67.05,67.16,67.04,67.12,12900.0,59.2923,59.3896,59.2835,59.3542,12900.0
2009-10-12 11:00:00,67.12,67.13,67.04,67.06,12400.0,59.3542,59.363,59.2835,59.3011,12400.0
2009-10-12 11:30:00,67.05,67.05,66.98,67.0,14800.0,59.2923,59.2923,59.2304,59.2481,14800.0
2009-10-12 12:00:00,67.0,67.07,66.97,66.97,12700.0,59.2481,59.31,59.2216,59.2216,12700.0
2009-10-12 12:30:00,66.97,67.01,66.93,66.96,17800.0,59.2216,59.2569,59.1862,59.2127,17800.0
2009-10-12 13:00:00,66.97,67.0,66.92,66.93,14600.0,59.2216,59.2481,59.1773,59.1862,14600.0
2009-10-12 13:30:00,66.92,66.95,66.85,66.95,18000.0,59.1773,59.2039,59.1154,59.2039,18000.0
2009-10-12 14:00:00,66.94,66.94,66.4,66.4,45700.0,59.195,59.195,58.7175,58.7175,45700.0
2009-10-12 14:30:00,66.42,66.45,66.26,66.45,33800.0,58.7352,58.7617,58.5937,58.7617,33800.0
2009-10-12 15:00:00,66.44,66.59,66.44,66.58,22700.0,58.7529,58.8855,58.7529,58.8767,22700.0
2009-10-12 15:30:00,66.61,66.66,66.44,66.6,396700.0,58.9032,58.9474,58.7529,58.8944,396700.0
2009-10-13 09:30:00,66.48,66.72,66.1,66.15,229900.0,58.7883,59.0005,58.4522,58.4964,229900.0
2009-10-13 10:00:00,66.08,66.09,65.82,66.0,62100.0,58.4345,58.4434,58.2046,58.3638,62100.0
2009-10-13 10:30:00,66.08,66.18,66.0,66.13,87400.0,58.4345,58.523,58.3638,58.4787,87400.0
2009-10-13 11:00:00,66.12,66.12,65.93,66.06,62200.0,58.4699,58.4699,58.3019,58.4168,62200.0
2009-10-13 11:30:00,66.06,66.52,66.03,66.5,81300.0,58.4168,58.8236,58.3903,58.8059,81300.0
2009-10-13 12:00:00,66.49,66.58,66.37,66.37,85500.0,58.7971,58.8767,58.691,58.691,85500.0
2009-10-13 12:30:00,66.37,66.38,66.32,66.34,46800.0,58.691,58.6998,58.6468,58.6645,46800.0
2009-10-13 13:00:00,66.34,66.41,66.27,66.27,242100.0,58.6645,58.7264,58.6026,58.6026,242100.0
2009-10-13 13:30:00,66.25,66.26,66.1,66.23,61100.0,58.5849,58.5937,58.4522,58.5672,61100.0
2009-10-13 14:00:00,66.22,66.23,65.95,66.18,82400.0,58.5583,58.5672,58.3196,58.523,82400.0
2009-10-13 14:30:00,66.18,66.22,66.08,66.13,160200.0,58.523,58.5583,58.4345,58.4787,160200.0
2009-10-13 15:00:00,66.12,66.38,66.1,66.26,133400.0,58.4699,58.6998,58.4522,58.5937,133400.0
2009-10-13 15:30:00,66.25,66.41,66.16,66.41,206700.0,58.5849,58.7264,58.5053,58.7264,206700.0
2009-10-14 09:30:00,67.35,67.42,66.83,67.02,205000.0,59.5576,59.6195,59.0978,59.2658,205000.0
2009-10-14 10:00:00,66.94,67.02,66.76,66.86,77600.0,59.195,59.2658,59.0359,59.1243,77600.0
2009-10-14 10:30:00,66.81,67.08,66.81,67.06,55600.0,59.0801,59.3188,59.0801,59.3011,55600.0
2009-10-14 11:00:00,67.05,67.27,67.05,67.23,63400.0,59.2923,59.4869,59.2923,59.4515,63400.0
2009-10-14 11:30:00,67.23,67.27,67.16,67.18,36900.0,59.4515,59.4869,59.3896,59.4073,36900.0
2009-10-14 12:00:00,67.17,67.23,67.15,67.17,63900.0,59.3984,59.4515,59.3807,59.3984,63900.0
2009-10-14 12:30:00,67.17,67.32,67.12,67.32,74300.0,59.3984,59.5311,59.3542,59.5311,74300.0
2009-10-14 13:00:00,67.34,67.49,67.28,67.28,66800.0,59.5488,59.6814,59.4957,59.4957,66800.0
2009-10-14 13:30:00,67.28,67.38,67.28,67.3,40100.0,59.4957,59.5841,59.4957,59.5134,40100.0
2009-10-14 14:00:00,67.34,67.42,67.2,67.32,125000.0,59.5488,59.6195,59.4249,59.5311,125000.0
2009-10-14 14:30:00,67.32,67.4,67.21,67.33,53500.0,59.5311,59.6018,59.4338,59.5399,53500.0
2009-10-14 15:00:00,67.31,67.68,67.31,67.64,102600.0,59.5222,59.8494,59.5222,59.814,102600.0
2009-10-14 15:30:00,67.66,67.69,67.47,67.55,329100.0,59.8317,59.8583,59.6637,59.7345,329100.0
2009-10-15 09:30:00,67.13,67.5,67.13,67.5,46900.0,59.363,59.6902,59.363,59.6902,46900.0
2009-10-15 10:00:00,67.49,67.52,67.27,67.3,95300.0,59.6814,59.7079,59.4869,59.5134,95300.0
2009-10-15 10:30:00,67.29,67.3,67.13,67.25,60200.0,59.5045,59.5134,59.363,59.4692,60200.0
2009-10-15 11:00:00,67.25,67.34,67.15,67.2,76400.0,59.4692,59.5488,59.3807,59.4249,76400.0
2009-10-15 11:30:00,67.23,67.3,67.18,67.29,112600.0,59.4515,59.5134,59.4073,59.5045,112600.0
2009-10-15 12:00:00,67.29,67.46,67.29,67.33,161400.0,59.5045,59.6549,59.5045,59.5399,161400.0
2009-10-15 12:30:00,67.32,67.37,67.29,67.29,16600.0,59.5311,59.5753,59.5045,59.5045,16600.0
2009-10-15 13:00:00,67.3,67.38,67.26,67.38,23000.0,59.5134,59.5841,59.478,59.5841,23000.0
2009-10-15 13:30:00,67.39,67.41,67.29,67.36,33300.0,59.593,59.6107,59.5045,59.5664,33300.0
2009-10-15 14:00:00,67.35,67.44,67.34,67.4,53400.0,59.5576,59.6372,59.5488,59.6018,53400.0
2009-10-15 14:30:00,67.42,67.59,67.4,67.58,55800.0,59.6195,59.7698,59.6018,59.761,55800.0
2009-10-15 15:00:00,67.59,67.71,67.54,67.54,32500.0,59.7698,59.8759,59.7256,59.7256,32500.0
2009-10-15 15:30:00,67.54,67.58,67.4,67.46,391700.0,59.7256,59.761,59.6018,59.6549,391700.0
2009-10-16 09:30:00,67.06,67.34,66.87,66.95,256300.0,59.3011,59.5488,59.1331,59.2039,256300.0
2009-10-16 10:00:00,66.84,66.84,66.4,66.57,65800.0,59.1066,59.1066,58.7175,58.8678,65800.0
2009-10-16 10:30:00,66.6,66.64,66.41,66.54,37200.0,58.8944,58.9297,58.7264,58.8413,37200.0
2009-10-16 11:00:00,66.52,66.75,66.49,66.65,97100.0,58.8236,59.027,58.7971,58.9386,97100.0
2009-10-16 11:30:00,66.62,66.68,66.46,66.57,30600.0,58.9121,58.9651,58.7706,58.8678,30600.0
2009-10-16 12:00:00,66.59,66.7,66.54,66.62,61900.0,58.8855,58.9828,58.8413,58.9121,61900.0
2009-10-16 12:30:00,66.63,66.73,66.6,66.66,117000.0,58.9209,59.0093,58.8944,58.9474,117000.0
2009-10-16 13:00:00,66.66,67.16,66.61,67.15,141400.0,58.9474,59.3896,58.9032,59.3807,141400.0
2009-10-16 13:30:00,67.16,67.3,67.16,67.17,64900.0,59.3896,59.5134,59.3896,59.3984,64900.0
2009-10-16 14:00:00,67.16,67.18,67.01,67.15,42000.0,59.3896,59.4073,59.2569,59.3807,42000.0
2009-10-16 14:30:00,67.12,67.19,67.05,67.12,40200.0,59.3542,59.4161,59.2923,59.3542,40200.0
2009-10-16 15:00:00,67.08,67.21,67.05,67.19,59900.0,59.3188,59.4338,59.2923,59.4161,59900.0
2009-10-16 15:30:00,67.19,67.32,66.97,67.02,244200.0,59.4161,59.5311,59.2216,59.2658,244200.0
2009-10-19 09:30:00,67.2,67.36,66.73,66.78,75700.0,59.4249,59.5664,59.0093,59.0535,75700.0
2009-10-19 10:00:00,66.79,67.09,66.73,67.03,74300.0,59.0624,59.3277,59.0093,59.2746,74300.0
2009-10-19 10:30:00,67.05,67.34,67.05,67.22,41900.0,59.2923,59.5488,59.2923,59.4426,41900.0
2009-10-19 11:00:00,67.24,67.61,67.24,67.61,100900.0,59.4603,59.7875,59.4603,59.7875,100900.0
2009-10-19 11:30:00,67.59,67.89,67.59,67.87,122100.0,59.7698,60.0351,59.7698,60.0174,122100.0
2009-10-19 12:00:00,67.87,67.87,67.81,67.83,21600.0,60.0174,60.0174,59.9644,59.9821,21600.0
2009-10-19 12:30:00,67.83,67.85,67.69,67.72,17400.0,59.9821,59.9997,59.8583,59.8848,17400.0
2009-10-19 13:00:00,67.7,67.73,67.59,67.64,30700.0,59.8671,59.8936,59.7698,59.814,30700.0
2009-10-19 13:30:00,67.65,67.84,67.58,67.67,45000.0,59.8229,59.9909,59.761,59.8406,45000.0
2009-10-19 14:00:00,67.67,67.81,67.65,67.72,75200.0,59.8406,59.9644,59.8229,59.8848,75200.0
2009-10-19 14:30:00,67.73,67.79,67.63,67.78,48100.0,59.8936,59.9467,59.8052,59.9378,48100.0
2009-10-19 15:00:00,67.77,67.79,67.54,67.55,47900.0,59.929,59.9467,59.7256,59.7345,47900.0
2009-10-19 15:30:00,67.53,67.66,67.51,67.55,316000.0,59.7168,59.8317,59.6991,59.7345,316000.0
2009-10-20 09:30:00,67.65,67.69,66.98,67.21,314400.0,59.8229,59.8583,59.2304,59.4338,314400.0
2009-10-20 10:00:00,67.23,67.4,66.91,67.01,177300.0,59.4515,59.6018,59.1685,59.2569,177300.0
2009-10-20 10:30:00,67.01,67.16,66.93,67.09,132300.0,59.2569,59.3896,59.1862,59.3277,132300.0
2009-10-20 11:00:00,67.11,67.12,66.96,67.01,225400.0,59.3454,59.3542,59.2127,59.2569,225400.0
2009-10-20 11:30:00,67.01,67.04,66.55,66.61,97400.0,59.2569,59.2835,58.8502,58.9032,97400.0
2009-10-20 12:00:00,66.59,66.59,66.32,66.47,64500.0,58.8855,58.8855,58.6468,58.7794,64500.0
2009-10-20 12:30:00,66.46,66.47,66.26,66.39,140300.0,58.7706,58.7794,58.5937,58.7087,140300.0
2009-10-20 13:00:00,66.42,66.63,66.42,66.6,61300.0,58.7352,58.9209,58.7352,58.8944,61300.0
2009-10-20 13:30:00,66.61,66.64,66.44,66.46,35100.0,58.9032,58.9297,58.7529,58.7706,35100.0
2009-10-20 14:00:00,66.45,66.73,66.43,66.6,98600.0,58.7617,59.0093,58.744,58.8944,98600.0
2009-10-20 14:30:00,66.61,66.75,66.54,66.65,78000.0,58.9032,59.027,58.8413,58.9386,78000.0
2009-10-20 15:00:00,66.63,66.73,66.5,66.66,166300.0,58.9209,59.0093,58.8059,58.9474,166300.0
2009-10-20 15:30:00,66.66,66.79,66.59,66.64,604100.0,58.9474,59.0624,58.8855,58.9297,604100.0
2009-10-21 09:30:00,66.46,67.35,66.46,67.24,274900.0,58.7706,59.5576,58.7706,59.4603,274900.0
2009-10-21 10:00:00,67.28,67.58,67.28,67.45,319300.0,59.4957,59.761,59.4957,59.646,319300.0
2009-10-21 10:30:00,67.47,67.7,67.31,67.48,93000.0,59.6637,59.8671,59.5222,59.6726,93000.0
2009-10-21 11:00:00,67.46,67.51,67.2,67.35,204000.0,59.6549,59.6991,59.4249,59.5576,204000.0
2009-10-21 11:30:00,67.35,67.35,66.94,67.02,49300.0,59.5576,59.5576,59.195,59.2658,49300.0
2009-10-21 12:00:00,67.03,67.1,66.93,67.07,28100.0,59.2746,59.3365,59.1862,59.31,28100.0
2009-10-21 12:30:00,67.07,67.24,67.01,67.19,32100.0,59.31,59.4603,59.2569,59.4161,32100.0
2009-10-21 13:00:00,67.18,67.25,67.12,67.14,28500.0,59.4073,59.4692,59.3542,59.3719,28500.0
2009-10-21 13:30:00,67.15,67.28,67.05,67.26,34900.0,59.3807,59.4957,59.2923,59.478,34900.0
2009-10-21 14:00:00,67.26,67.28,67.01,67.13,53900.0,59.478,59.4957,59.2569,59.363,53900.0
2009-10-21 14:30:00,67.15,67.21,67.0,67.17,93300.0,59.3807,59.4338,59.2481,59.3984,93300.0
2009-10-21 15:00:00,67.17,67.21,66.63,66.69,235400.0,59.3984,59.4338,58.9209,58.974,235400.0
2009-10-21 15:30:00,66.68,66.68,65.63,65.72,986600.0,58.9651,58.9651,58.0366,58.1162,986600.0
2009-10-22 09:30:00,65.68,65.89,65.09,65.21,128000.0,58.0808,58.2665,57.5591,57.6652,128000.0
2009-10-22 10:00:00,65.29,65.41,64.96,65.33,93500.0,57.7359,57.8421,57.4441,57.7713,93500.0
2009-10-22 10:30:00,65.33,65.54,65.22,65.48,138600.0,57.7713,57.957,57.674,57.904,138600.0
2009-10-22 11:00:00,65.49,65.62,65.45,65.55,161200.0,57.9128,58.0278,57.8774,57.9659,161200.0
2009-10-22 11:30:00,65.52,65.74,65.48,65.58,101600.0,57.9393,58.1339,57.904,57.9924,101600.0
2009-10-22 12:00:00,65.58,65.7,65.52,65.54,82600.0,57.9924,58.0985,57.9393,57.957,82600.0
2009-10-22 12:30:00,65.56,65.8,65.53,65.75,63700.0,57.9747,58.1869,57.9482,58.1427,63700.0
2009-10-22 13:00:00,65.73,65.83,65.68,65.78,33200.0,58.125,58.2135,58.0808,58.1692,33200.0
2009-10-22 13:30:00,65.78,65.93,65.73,65.88,79400.0,58.1692,58.3019,58.125,58.2577,79400.0
2009-10-22 14:00:00,65.89,66.42,65.89,66.34,185200.0,58.2665,58.7352,58.2665,58.6645,185200.0
2009-10-22 14:30:00,66.34,66.45,66.29,66.43,157100.0,58.6645,58.7617,58.6202,58.744,157100.0
2009-10-22 15:00:00,66.43,66.83,66.4,66.68,96700.0,58.744,59.0978,58.7175,58.9651,96700.0
2009-10-22 15:30:00,66.72,66.72,66.43,66.57,171500.0,59.0005,59.0005,58.744,58.8678,171500.0
2009-10-23 09:30:00,66.64,66.84,66.41,66.63,125800.0,58.9297,59.1066,58.7264,58.9209,125800.0
2009-10-23 10:00:00,66.76,66.86,65.99,66.26,154600.0,59.0359,59.1243,58.3549,58.5937,154600.0
2009-10-23 10:30:00,66.25,66.25,65.6,65.7,112800.0,58.5849,58.5849,58.0101,58.0985,112800.0
2009-10-23 11:00:00,65.68,65.81,65.34,65.52,98700.0,58.0808,58.1958,57.7802,57.9393,98700.0
2009-10-23 11:30:00,65.51,65.75,65.47,65.66,46600.0,57.9305,58.1427,57.8951,58.0631,46600.0
2009-10-23 12:00:00,65.71,65.81,65.5,65.61,25100.0,58.1073,58.1958,57.9216,58.0189,25100.0
2009-10-23 12:30:00,65.61,65.79,65.51,65.68,58700.0,58.0189,58.1781,57.9305,58.0808,58700.0
2009-10-23 13:00:00,65.63,65.76,65.49,65.51,49800.0,58.0366,58.1516,57.9128,57.9305,49800.0
2009-10-23 13:30:00,65.5,65.53,65.3,65.45,82000.0,57.9216,57.9482,57.7448,57.8774,82000.0
2009-10-23 14:00:00,65.43,65.64,65.29,65.48,73700.0,57.8597,58.0454,57.7359,57.904,73700.0
2009-10-23 14:30:00,65.48,65.6,65.43,65.48,55000.0,57.904,58.0101,57.8597,57.904,55000.0
2009-10-23 15:00:00,65.47,65.67,65.41,65.47,111500.0,57.8951,58.072,57.8421,57.8951,111500.0
2009-10-23 15:30:00,65.47,65.48,65.15,65.35,806900.0,57.8951,57.904,57.6121,57.789,806900.0
2009-10-26 09:30:00,65.44,66.43,65.44,66.28,362800.0,57.8686,58.744,57.8686,58.6114,362800.0
2009-10-26 10:00:00,66.28,66.47,66.22,66.27,90700.0,58.6114,58.7794,58.5583,58.6026,90700.0
2009-10-26 10:30:00,66.25,66.32,66.09,66.23,88600.0,58.5849,58.6468,58.4434,58.5672,88600.0
2009-10-26 11:00:00,66.21,66.35,65.87,65.88,199500.0,58.5495,58.6733,58.2488,58.2577,199500.0
2009-10-26 11:30:00,65.85,65.85,64.78,64.78,203800.0,58.2311,58.2311,57.2849,57.2849,203800.0
2009-10-26 12:00:00,64.75,65.03,64.44,64.92,70700.0,57.2584,57.506,56.9843,57.4087,70700.0
2009-10-26 12:30:00,64.88,65.12,64.7,65.01,116400.0,57.3734,57.5856,57.2142,57.4883,116400.0
2009-10-26 13:00:00,65.04,65.05,64.65,64.81,38500.0,57.5149,57.5237,57.17,57.3115,38500.0
2009-10-26 13:30:00,64.8,65.05,64.77,64.84,24000.0,57.3026,57.5237,57.2761,57.338,24000.0
2009-10-26 14:00:00,64.83,64.96,64.61,64.78,62100.0,57.3292,57.4441,57.1346,57.2849,62100.0
2009-10-26 14:30:00,64.75,64.88,64.57,64.76,119500.0,57.2584,57.3734,57.0992,57.2673,119500.0
2009-10-26 15:00:00,64.75,64.8,64.49,64.52,163100.0,57.2584,57.3026,57.0285,57.055,163100.0
2009-10-26 15:30:00,64.52,64.93,64.52,64.68,368800.0,57.055,57.4176,57.055,57.1965,368800.0
2009-10-27 09:30:00,64.8,65.06,64.56,64.81,134300.0,57.3026,57.5325,57.0904,57.3115,134300.0
2009-10-27 10:00:00,64.82,64.82,63.95,64.67,316600.0,57.3203,57.3203,56.551,57.1877,316600.0
2009-10-27 10:30:00,64.65,64.94,64.41,64.6,231500.0,57.17,57.4264,56.9578,57.1258,231500.0
2009-10-27 11:00:00,64.6,64.64,64.25,64.55,252900.0,57.1258,57.1611,56.8163,57.0816,252900.0
2009-10-27 11:30:00,64.54,64.65,64.45,64.52,98400.0,57.0727,57.17,56.9931,57.055,98400.0
2009-10-27 12:00:00,64.53,64.55,64.34,64.35,100300.0,57.0639,57.0816,56.8959,56.9047,100300.0
2009-10-27 12:30:00,64.33,64.4,64.2,64.2,109000.0,56.887,56.9489,56.7721,56.7721,109000.0
2009-10-27 13:00:00,64.19,64.29,63.81,63.83,235600.0,56.7632,56.8516,56.4272,56.4449,235600.0
2009-10-27 13:30:00,63.83,64.06,63.71,63.93,188300.0,56.4449,56.6482,56.3387,56.5333,188300.0
2009-10-27 14:00:00,63.93,64.18,63.75,64.1,204200.0,56.5333,56.7544,56.3741,56.6836,204200.0
2009-10-27 14:30:00,64.1,64.37,64.0,64.26,273200.0,56.6836,56.9224,56.5952,56.8251,273200.0
2009-10-27 15:00:00,64.23,64.29,63.94,64.01,168100.0,56.7986,56.8516,56.5421,56.604,168100.0
2009-10-27 15:30:00,64.02,64.06,63.69,63.77,440500.0,56.6129,56.6482,56.3211,56.3918,440500.0
2009-10-28 09:30:00,63.65,63.75,63.3,63.43,216400.0,56.2857,56.3741,55.9762,56.0911,216400.0
2009-10-28 10:00:00,63.43,63.46,63.04,63.07,182900.0,56.0911,56.1177,55.7463,55.7728,182900.0
2009-10-28 10:30:00,63.09,63.23,62.44,62.71,263000.0,55.7905,55.9143,55.2157,55.4544,263000.0
2009-10-28 11:00:00,62.69,62.79,62.52,62.74,102200.0,55.4368,55.5252,55.2864,55.481,102200.0
2009-10-28 11:30:00,62.75,62.78,62.52,62.62,115800.0,55.4898,55.5163,55.2864,55.3749,115800.0
2009-10-28 12:00:00,62.59,62.72,62.29,62.43,69700.0,55.3483,55.4633,55.083,55.2068,69700.0
2009-10-28 12:30:00,62.45,62.47,61.99,62.09,79900.0,55.2245,55.2422,54.8177,54.9062,79900.0
2009-10-28 13:00:00,62.07,62.53,62.0,62.19,79800.0,54.8885,55.2953,54.8266,54.9946,79800.0
2009-10-28 13:30:00,62.25,62.35,62.12,62.13,82900.0,55.0477,55.1361,54.9327,54.9415,82900.0
2009-10-28 14:00:00,62.1,62.16,61.78,61.86,77100.0,54.915,54.9681,54.632,54.7028,77100.0
2009-10-28 14:30:00,61.85,61.86,61.59,61.63,158700.0,54.6939,54.7028,54.464,54.4994,158700.0
2009-10-28 15:00:00,61.62,61.81,61.49,61.57,188500.0,54.4906,54.6586,54.3756,54.4463,188500.0
2009-10-28 15:30:00,61.56,61.62,61.32,61.52,390600.0,54.4375,54.4906,54.2253,54.4021,390600.0
2009-10-29 09:30:00,62.07,62.29,61.8,62.18,372100.0,54.8885,55.083,54.6497,54.9858,372100.0
2009-10-29 10:00:00,62.19,62.63,62.12,62.41,259700.0,54.9946,55.3837,54.9327,55.1892,259700.0
2009-10-29 10:30:00,62.39,62.6,62.25,62.59,166300.0,55.1715,55.3572,55.0477,55.3483,166300.0
2009-10-29 11:00:00,62.59,62.79,62.59,62.69,215300.0,55.3483,55.5252,55.3483,55.4368,215300.0
2009-10-29 11:30:00,62.7,62.82,62.57,62.67,169400.0,55.4456,55.5517,55.3306,55.4191,169400.0
2009-10-29 12:00:00,62.68,62.81,62.59,62.73,120300.0,55.4279,55.5429,55.3483,55.4721,120300.0
2009-10-29 12:30:00,62.74,62.85,62.69,62.75,111000.0,55.481,55.5782,55.4368,55.4898,111000.0
2009-10-29 13:00:00,62.73,62.73,62.51,62.58,120500.0,55.4721,55.4721,55.2776,55.3395,120500.0
2009-10-29 13:30:00,62.6,62.79,62.6,62.64,118200.0,55.3572,55.5252,55.3572,55.3925,118200.0
2009-10-29 14:00:00,62.63,62.67,62.52,62.62,85600.0,55.3837,55.4191,55.2864,55.3749,85600.0
2009-10-29 14:30:00,62.62,62.83,62.61,62.75,138500.0,55.3749,55.5606,55.366,55.4898,138500.0
2009-10-29 15:00:00,62.77,62.99,62.77,62.85,341300.0,55.5075,55.702,55.5075,55.5782,341300.0
2009-10-29 15:30:00,62.83,62.85,62.47,62.65,951100.0,55.5606,55.5782,55.2422,55.4014,951100.0
2009-10-30 09:30:00,62.33,62.55,61.85,61.99,469800.0,55.1184,55.313,54.6939,54.8177,469800.0
2009-10-30 10:00:00,61.94,62.25,61.84,61.92,152800.0,54.7735,55.0477,54.6851,54.7558,152800.0
2009-10-30 10:30:00,61.91,62.23,61.78,62.16,168500.0,54.747,55.03,54.632,54.9681,168500.0
2009-10-30 11:00:00,62.12,62.2,61.87,61.89,166700.0,54.9327,55.0035,54.7116,54.7293,166700.0
2009-10-30 11:30:00,61.89,62.0,61.39,61.53,169100.0,54.7293,54.8266,54.2872,54.411,169100.0
2009-10-30 12:00:00,61.63,61.85,61.23,61.29,121000.0,54.4994,54.6939,54.1457,54.1987,121000.0
2009-10-30 12:30:00,61.35,61.54,60.9,61.03,175600.0,54.2518,54.4198,53.8539,53.9688,175600.0
2009-10-30 13:00:00,61.04,61.3,60.94,61.0,174900.0,53.9777,54.2076,53.8892,53.9423,174900.0
2009-10-30 13:30:00,61.03,61.14,60.77,61.04,134500.0,53.9688,54.0661,53.7389,53.9777,134500.0
2009-10-30 14:00:00,61.03,61.4,61.01,61.24,247400.0,53.9688,54.296,53.9511,54.1545,247400.0
2009-10-30 14:30:00,61.23,61.31,61.04,61.23,373700.0,54.1457,54.2164,53.9777,54.1457,373700.0
2009-10-30 15:00:00,61.22,61.28,60.92,61.21,189800.0,54.1368,54.1899,53.8715,54.128,189800.0
2009-10-30 15:30:00,61.2,61.54,61.05,61.08,658000.0,54.1192,54.4198,53.9865,54.013,658000.0
2009-11-02 09:30:00,61.58,61.75,60.75,61.09,188100.0,54.4552,54.6055,53.7212,54.0219,188100.0
2009-11-02 10:00:00,61.12,61.96,61.12,61.79,263200.0,54.0484,54.7912,54.0484,54.6409,263200.0
2009-11-02 10:30:00,61.84,62.03,61.45,61.48,202600.0,54.6851,54.8531,54.3402,54.3668,202600.0
2009-11-02 11:00:00,61.46,61.81,61.38,61.66,131500.0,54.3491,54.6586,54.2783,54.5259,131500.0
2009-11-02 11:30:00,61.68,61.77,61.59,61.66,108600.0,54.5436,54.6232,54.464,54.5259,108600.0
2009-11-02 12:00:00,61.62,61.65,61.38,61.42,63000.0,54.4906,54.5171,54.2783,54.3137,63000.0
2009-11-02 12:30:00,61.4,61.48,60.58,60.61,195900.0,54.296,54.3668,53.5709,53.5974,195900.0
2009-11-02 13:00:00,60.62,61.03,60.53,60.9,86100.0,53.6063,53.9688,53.5267,53.8539,86100.0
2009-11-02 13:30:00,60.91,60.91,60.49,60.52,64700.0,53.8627,53.8627,53.4913,53.5178,64700.0
2009-11-02 14:00:00,60.51,60.91,60.33,60.91,160700.0,53.509,53.8627,53.3498,53.8627,160700.0
2009-11-02 14:30:00,60.9,61.09,60.68,60.92,159500.0,53.8539,54.0219,53.6593,53.8715,159500.0
2009-11-02 15:00:00,60.92,61.08,60.67,60.86,193900.0,53.8715,54.013,53.6505,53.8185,193900.0
2009-11-02 15:30:00,60.84,61.25,60.84,61.23,387800.0,53.8008,54.1634,53.8008,54.1457,387800.0
2009-11-03 09:30:00,60.76,61.26,60.62,61.19,421400.0,53.7301,54.1722,53.6063,54.1103,421400.0
2009-11-03 10:00:00,61.2,61.43,60.93,60.98,158300.0,54.1192,54.3225,53.8804,53.9246,158300.0
2009-11-03 10:30:00,60.98,61.36,60.88,61.17,159200.0,53.9246,54.2606,53.8362,54.0926,159200.0
2009-11-03 11:00:00,61.2,61.25,60.98,61.07,110100.0,54.1192,54.1634,53.9246,54.0042,110100.0
2009-11-03 11:30:00,61.07,61.25,60.89,61.16,89400.0,54.0042,54.1634,53.845,54.0838,89400.0
2009-11-03 12:00:00,61.18,61.3,61.01,61.23,77300.0,54.1015,54.2076,53.9511,54.1457,77300.0
2009-11-03 12:30:00,61.25,61.68,61.25,61.34,67500.0,54.1634,54.5436,54.1634,54.243,67500.0
2009-11-03 13:00:00,61.33,61.49,61.26,61.36,44200.0,54.2341,54.3756,54.1722,54.2606,44200.0
2009-11-03 13:30:00,61.35,61.65,61.34,61.64,62300.0,54.2518,54.5171,54.243,54.5082,62300.0
2009-11-03 14:00:00,61.66,61.87,61.66,61.74,104500.0,54.5259,54.7116,54.5259,54.5967,104500.0
2009-11-03 14:30:00,61.76,61.89,61.5,61.66,128900.0,54.6144,54.7293,54.3844,54.5259,128900.0
2009-11-03 15:00:00,61.63,61.78,61.54,61.78,73400.0,54.4994,54.632,54.4198,54.632,73400.0
2009-11-03 15:30:00,61.79,62.24,61.79,62.21,786800.0,54.6409,55.0388,54.6409,55.0123,786800.0
2009-11-04 09:30:00,62.57,62.57,62.07,62.31,181800.0,55.3306,55.3306,54.8885,55.1007,181800.0
2009-11-04 10:00:00,62.28,62.68,62.12,62.55,155600.0,55.0742,55.4279,54.9327,55.313,155600.0
2009-11-04 10:30:00,62.6,62.73,62.47,62.6,72000.0,55.3572,55.4721,55.2422,55.3572,72000.0
2009-11-04 11:00:00,62.56,62.58,62.39,62.41,53500.0,55.3218,55.3395,55.1715,55.1892,53500.0
2009-11-04 11:30:00,62.39,62.41,62.21,62.24,41200.0,55.1715,55.1892,55.0123,55.0388,41200.0
2009-11-04 12:00:00,62.24,62.29,62.02,62.19,70100.0,55.0388,55.083,54.8443,54.9946,70100.0
2009-11-04 12:30:00,62.18,62.29,62.06,62.1,107600.0,54.9858,55.083,54.8796,54.915,107600.0
2009-11-04 13:00:00,62.09,62.16,61.95,61.98,22100.0,54.9062,54.9681,54.7824,54.8089,22100.0
2009-11-04 13:30:00,62.0,62.08,61.9,61.99,35700.0,54.8266,54.8973,54.7382,54.8177,35700.0
2009-11-04 14:00:00,62.0,62.45,61.67,61.74,243400.0,54.8266,55.2245,54.5348,54.5967,243400.0
2009-11-04 14:30:00,61.71,62.45,61.65,62.22,320800.0,54.5701,55.2245,54.5171,55.0211,320800.0
2009-11-04 15:00:00,62.22,62.23,61.89,62.03,149700.0,55.0211,55.03,54.7293,54.8531,149700.0
2009-11-04 15:30:00,62.04,62.05,61.41,61.48,375300.0,54.862,54.8708,54.3049,54.3668,375300.0
2009-11-05 09:30:00,62.09,62.78,62.0,62.7,140400.0,54.9062,55.5163,54.8266,55.4456,140400.0
2009-11-05 10:00:00,62.73,62.89,62.61,62.74,72400.0,55.4721,55.6136,55.366,55.481,72400.0
2009-11-05 10:30:00,62.79,63.23,62.79,63.08,208600.0,55.5252,55.9143,55.5252,55.7816,208600.0
2009-11-05 11:00:00,63.1,63.14,62.94,63.05,108300.0,55.7993,55.8347,55.6578,55.7551,108300.0
2009-11-05 11:30:00,63.04,63.12,62.75,62.79,168300.0,55.7463,55.817,55.4898,55.5252,168300.0
2009-11-05 12:00:00,62.79,63.02,62.76,62.97,307300.0,55.5252,55.7286,55.4987,55.6844,307300.0
2009-11-05 12:30:00,62.98,63.29,62.91,63.29,92600.0,55.6932,55.9673,55.6313,55.9673,92600.0
2009-11-05 13:00:00,63.28,63.3,63.07,63.18,62200.0,55.9585,55.9762,55.7728,55.8701,62200.0
2009-11-05 13:30:00,63.16,63.41,63.14,63.21,71300.0,55.8524,56.0735,55.8347,55.8966,71300.0
2009-11-05 14:00:00,63.19,63.33,63.08,63.29,61700.0,55.8789,56.0027,55.7816,55.9673,61700.0
2009-11-05 14:30:00,63.31,63.5,63.24,63.42,65600.0,55.985,56.153,55.9231,56.0823,65600.0
2009-11-05 15:00:00,63.39,63.47,63.3,63.34,55700.0,56.0558,56.1265,55.9762,56.0116,55700.0
2009-11-05 15:30:00,63.34,63.43,63.22,63.31,101300.0,56.0116,56.0911,55.9054,55.985,101300.0
2009-11-06 09:30:00,62.73,63.93,62.53,63.78,137100.0,55.4721,56.5333,55.2953,56.4006,137100.0
2009-11-06 10:00:00,63.85,64.01,63.18,63.2,114100.0,56.4625,56.604,55.8701,55.8878,114100.0
2009-11-06 10:30:00,63.18,63.28,62.82,63.25,148600.0,55.8701,55.9585,55.5517,55.932,148600.0
2009-11-06 11:00:00,63.17,63.39,63.11,63.25,41300.0,55.8612,56.0558,55.8082,55.932,41300.0
2009-11-06 11:30:00,63.2,63.38,63.18,63.26,43700.0,55.8878,56.0469,55.8701,55.9408,43700.0
2009-11-06 12:00:00,63.28,63.48,63.26,63.36,35300.0,55.9585,56.1354,55.9408,56.0292,35300.0
2009-11-06 12:30:00,63.36,63.43,63.06,63.15,83300.0,56.0292,56.0911,55.7639,55.8435,83300.0
2009-11-06 13:00:00,63.12,63.38,63.01,63.33,53000.0,55.817,56.0469,55.7197,56.0027,53000.0
2009-11-06 13:30:00,63.37,63.52,63.25,63.29,56900.0,56.0381,56.1707,55.932,55.9673,56900.0
2009-11-06 14:00:00,63.3,63.34,63.12,63.29,73200.0,55.9762,56.0116,55.817,55.9673,73200.0
2009-11-06 14:30:00,63.29,63.37,63.21,63.24,76800.0,55.9673,56.0381,55.8966,55.9231,76800.0
2009-11-06 15:00:00,63.22,63.39,63.15,63.37,72800.0,55.9054,56.0558,55.8435,56.0381,72800.0
2009-11-06 15:30:00,63.37,63.5,63.32,63.45,275500.0,56.0381,56.153,55.9939,56.1088,275500.0
2009-11-09 09:30:00,64.05,64.47,63.94,64.29,156300.0,56.6394,57.0108,56.5421,56.8516,156300.0
2009-11-09 10:00:00,64.31,64.58,64.31,64.4,56500.0,56.8693,57.1081,56.8693,56.9489,56500.0
2009-11-09 10:30:00,64.41,64.58,64.37,64.52,36300.0,56.9578,57.1081,56.9224,57.055,36300.0
2009-11-09 11:00:00,64.53,64.56,64.3,64.35,119000.0,57.0639,57.0904,56.8605,56.9047,119000.0
2009-11-09 11:30:00,64.35,64.43,64.26,64.38,42400.0,56.9047,56.9754,56.8251,56.9312,42400.0
2009-11-09 12:00:00,64.36,64.46,64.33,64.42,68900.0,56.9135,57.002,56.887,56.9666,68900.0
2009-11-09 12:30:00,64.41,64.49,64.38,64.49,66200.0,56.9578,57.0285,56.9312,57.0285,66200.0
2009-11-09 13:00:00,64.49,64.54,64.42,64.49,62700.0,57.0285,57.0727,56.9666,57.0285,62700.0
2009-11-09 13:30:00,64.49,64.62,64.44,64.52,65100.0,57.0285,57.1435,56.9843,57.055,65100.0
2009-11-09 14:00:00,64.52,64.56,64.44,64.53,78900.0,57.055,57.0904,56.9843,57.0639,78900.0
2009-11-09 14:30:00,64.53,64.65,64.5,64.62,91400.0,57.0639,57.17,57.0373,57.1435,91400.0
2009-11-09 15:00:00,64.61,64.62,64.47,64.52,176000.0,57.1346,57.1435,57.0108,57.055,176000.0
2009-11-09 15:30:00,64.53,64.64,64.35,64.63,358800.0,57.0639,57.1611,56.9047,57.1523,358800.0
2009-11-10 09:30:00,64.42,64.95,64.38,64.75,120600.0,56.9666,57.4353,56.9312,57.2584,120600.0
2009-11-10 10:00:00,64.74,64.83,64.63,64.77,76000.0,57.2496,57.3292,57.1523,57.2761,76000.0
2009-11-10 10:30:00,64.78,64.82,64.2,64.24,159200.0,57.2849,57.3203,56.7721,56.8074,159200.0
2009-11-10 11:00:00,64.25,64.31,64.03,64.07,109300.0,56.8163,56.8693,56.6217,56.6571,109300.0
2009-11-10 11:30:00,64.1,64.24,63.94,63.99,106000.0,56.6836,56.8074,56.5421,56.5863,106000.0
2009-11-10 12:00:00,63.99,64.0,63.8,63.83,117700.0,56.5863,56.5952,56.4183,56.4449,117700.0
2009-11-10 12:30:00,63.81,64.1,63.76,64.1,114900.0,56.4272,56.6836,56.383,56.6836,114900.0
2009-11-10 13:00:00,64.1,64.1,63.87,63.92,122200.0,56.6836,56.6836,56.4802,56.5244,122200.0
2009-11-10 13:30:00,63.93,64.02,63.84,63.95,107800.0,56.5333,56.6129,56.4537,56.551,107800.0
2009-11-10 14:00:00,63.95,64.09,63.89,64.04,107500.0,56.551,56.6748,56.4979,56.6306,107500.0
2009-11-10 14:30:00,64.05,64.37,64.04,64.26,131300.0,56.6394,56.9224,56.6306,56.8251,131300.0
2009-11-10 15:00:00,64.27,64.35,64.16,64.31,204300.0,56.834,56.9047,56.7367,56.8693,204300.0
2009-11-10 15:30:00,64.29,64.31,64.07,64.22,292700.0,56.8516,56.8693,56.6571,56.7897,292700.0
2009-11-11 09:30:00,64.84,64.84,64.52,64.77,117100.0,57.338,57.338,57.055,57.2761,117100.0
2009-11-11 10:00:00,64.79,65.24,64.77,65.11,136800.0,57.2938,57.6917,57.2761,57.5768,136800.0
2009-11-11 10:30:00,65.09,65.14,64.57,64.64,114000.0,57.5591,57.6033,57.0992,57.1611,114000.0
2009-11-11 11:00:00,64.63,64.66,64.35,64.53,137300.0,57.1523,57.1788,56.9047,57.0639,137300.0
2009-11-11 11:30:00,64.52,64.61,64.27,64.4,133300.0,57.055,57.1346,56.834,56.9489,133300.0
2009-11-11 12:00:00,64.38,64.53,64.36,64.53,61200.0,56.9312,57.0639,56.9135,57.0639,61200.0
2009-11-11 12:30:00,64.55,64.67,64.43,64.43,82000.0,57.0816,57.1877,56.9754,56.9754,82000.0
2009-11-11 13:00:00,64.44,64.52,64.38,64.4,81200.0,56.9843,57.055,56.9312,56.9489,81200.0
2009-11-11 13:30:00,64.4,64.44,64.16,64.28,88600.0,56.9489,56.9843,56.7367,56.8428,88600.0
2009-11-11 14:00:00,64.27,64.47,64.26,64.43,84300.0,56.834,57.0108,56.8251,56.9754,84300.0
2009-11-11 14:30:00,64.43,64.64,64.4,64.56,79100.0,56.9754,57.1611,56.9489,57.0904,79100.0
2009-11-11 15:00:00,64.56,64.63,64.37,64.61,118900.0,57.0904,57.1523,56.9224,57.1346,118900.0
2009-11-11 15:30:00,64.57,64.76,64.54,64.69,236800.0,57.0992,57.2673,57.0727,57.2054,236800.0
2009-11-12 09:30:00,64.64,65.01,64.24,64.93,199300.0,57.1611,57.4883,56.8074,57.4176,199300.0
2009-11-12 10:00:00,64.97,65.06,64.61,64.89,83600.0,57.453,57.5325,57.1346,57.3822,83600.0
2009-11-12 10:30:00,64.88,65.14,64.8,64.91,60100.0,57.3734,57.6033,57.3026,57.3999,60100.0
2009-11-12 11:00:00,64.89,64.9,64.19,64.21,80700.0,57.3822,57.3911,56.7632,56.7809,80700.0
2009-11-12 11:30:00,64.15,64.15,63.89,64.01,46700.0,56.7278,56.7278,56.4979,56.604,46700.0
2009-11-12 12:00:00,63.97,64.17,63.97,64.1,17000.0,56.5687,56.7455,56.5687,56.6836,17000.0
2009-11-12 12:30:00,64.1,64.18,64.01,64.06,34200.0,56.6836,56.7544,56.604,56.6482,34200.0
2009-11-12 13:00:00,64.06,64.07,63.85,63.93,45700.0,56.6482,56.6571,56.4625,56.5333,45700.0
2009-11-12 13:30:00,63.94,64.05,63.85,63.96,11700.0,56.5421,56.6394,56.4625,56.5598,11700.0
2009-11-12 14:00:00,63.94,64.02,63.84,63.85,14700.0,56.5421,56.6129,56.4537,56.4625,14700.0
2009-11-12 14:30:00,63.87,63.91,63.59,63.59,32500.0,56.4802,56.5156,56.2326,56.2326,32500.0
2009-11-12 15:00:00,63.63,63.68,63.5,63.56,53200.0,56.268,56.3122,56.153,56.2061,53200.0
2009-11-12 15:30:00,63.58,63.62,63.34,63.52,263500.0,56.2238,56.2592,56.0116,56.1707,263500.0
2009-11-13 09:30:00,63.78,63.8,62.96,63.09,214300.0,56.4006,56.4183,55.6755,55.7905,214300.0
2009-11-13 10:00:00,63.0,63.57,62.97,63.39,63000.0,55.7109,56.2149,55.6844,56.0558,63000.0
2009-11-13 10:30:00,63.41,63.81,63.36,63.68,69300.0,56.0735,56.4272,56.0292,56.3122,69300.0
2009-11-13 11:00:00,63.69,63.73,63.59,63.66,69200.0,56.3211,56.3564,56.2326,56.2945,69200.0
2009-11-13 11:30:00,63.67,63.74,63.53,63.53,31500.0,56.3034,56.3653,56.1796,56.1796,31500.0
2009-11-13 12:00:00,63.6,64.24,63.59,64.24,47100.0,56.2415,56.8074,56.2326,56.8074,47100.0
2009-11-13 12:30:00,64.2,64.37,64.18,64.28,79300.0,56.7721,56.9224,56.7544,56.8428,79300.0
2009-11-13 13:00:00,64.27,64.34,64.22,64.31,91500.0,56.834,56.8959,56.7897,56.8693,91500.0
2009-11-13 13:30:00,64.31,64.34,64.08,64.09,62200.0,56.8693,56.8959,56.6659,56.6748,62200.0
2009-11-13 14:00:00,64.11,64.21,63.95,64.0,56300.0,56.6925,56.7809,56.551,56.5952,56300.0
2009-11-13 14:30:00,63.98,63.99,63.49,63.51,99400.0,56.5775,56.5863,56.1442,56.1619,99400.0
2009-11-13 15:00:00,63.49,63.76,63.43,63.69,97800.0,56.1442,56.383,56.0911,56.3211,97800.0
2009-11-13 15:30:00,63.68,64.07,63.64,64.07,355100.0,56.3122,56.6571,56.2768,56.6571,355100.0
2009-11-16 09:30:00,64.58,65.43,64.52,65.21,78300.0,57.1081,57.8597,57.055,57.6652,78300.0
2009-11-16 10:00:00,65.34,65.59,65.26,65.46,27200.0,57.7802,58.0012,57.7094,57.8863,27200.0
2009-11-16 10:30:00,65.47,65.57,65.36,65.55,35500.0,57.8951,57.9835,57.7978,57.9659,35500.0
2009-11-16 11:00:00,65.58,65.61,65.43,65.55,34100.0,57.9924,58.0189,57.8597,57.9659,34100.0
2009-11-16 11:30:00,65.59,65.84,65.59,65.74,83400.0,58.0012,58.2223,58.0012,58.1339,83400.0
2009-11-16 12:00:00,65.75,65.79,65.41,65.49,148100.0,58.1427,58.1781,57.8421,57.9128,148100.0
2009-11-16 12:30:00,65.5,65.77,65.45,65.73,102800.0,57.9216,58.1604,57.8774,58.125,102800.0
2009-11-16 13:00:00,65.73,65.83,65.69,65.75,56400.0,58.125,58.2135,58.0897,58.1427,56400.0
2009-11-16 13:30:00,65.75,65.86,65.74,65.85,16000.0,58.1427,58.24,58.1339,58.2311,16000.0
2009-11-16 14:00:00,65.84,65.99,65.84,65.95,80300.0,58.2223,58.3549,58.2223,58.3196,80300.0
2009-11-16 14:30:00,65.95,66.12,65.86,65.93,47300.0,58.3196,58.4699,58.24,58.3019,47300.0
2009-11-16 15:00:00,65.93,65.93,65.51,65.57,172700.0,58.3019,58.3019,57.9305,57.9835,172700.0
2009-11-16 15:30:00,65.57,65.81,65.5,65.75,314300.0,57.9835,58.1958,57.9216,58.1427,314300.0
2009-11-17 09:30:00,65.53,65.74,65.39,65.52,153600.0,57.9482,58.1339,57.8244,57.9393,153600.0
2009-11-17 10:00:00,65.54,65.61,65.36,65.52,122600.0,57.957,58.0189,57.7978,57.9393,122600.0
2009-11-17 10:30:00,65.53,65.53,65.18,65.36,55900.0,57.9482,57.9482,57.6387,57.7978,55900.0
2009-11-17 11:00:00,65.36,65.5,65.27,65.43,30300.0,57.7978,57.9216,57.7183,57.8597,30300.0
2009-11-17 11:30:00,65.43,65.55,65.4,65.55,38500.0,57.8597,57.9659,57.8332,57.9659,38500.0
2009-11-17 12:00:00,65.53,65.71,65.48,65.62,35400.0,57.9482,58.1073,57.904,58.0278,35400.0
2009-11-17 12:30:00,65.65,65.75,65.6,65.66,65700.0,58.0543,58.1427,58.0101,58.0631,65700.0
2009-11-17 13:00:00,65.66,65.81,65.47,65.71,78900.0,58.0631,58.1958,57.8951,58.1073,78900.0
2009-11-17 13:30:00,65.73,65.84,65.72,65.78,9500.0,58.125,58.2223,58.1162,58.1692,9500.0
2009-11-17 14:00:00,65.79,65.8,65.65,65.7,37300.0,58.1781,58.1869,58.0543,58.0985,37300.0
2009-11-17 14:30:00,65.7,65.79,65.62,65.68,20900.0,58.0985,58.1781,58.0278,58.0808,20900.0
2009-11-17 15:00:00,65.71,65.78,65.67,65.75,222300.0,58.1073,58.1692,58.072,58.1427,222300.0
2009-11-17 15:30:00,65.75,65.79,65.67,65.71,290800.0,58.1427,58.1781,58.072,58.1073,290800.0
2009-11-18 09:30:00,65.71,65.8,65.08,65.14,282700.0,58.1073,58.1869,57.5502,57.6033,282700.0
2009-11-18 10:00:00,65.14,65.22,64.94,65.11,156900.0,57.6033,57.674,57.4264,57.5768,156900.0
2009-11-18 10:30:00,65.12,65.4,65.06,65.17,66600.0,57.5856,57.8332,57.5325,57.6298,66600.0
2009-11-18 11:00:00,65.17,65.33,65.04,65.15,57200.0,57.6298,57.7713,57.5149,57.6121,57200.0
2009-11-18 11:30:00,65.13,65.16,64.99,65.08,20300.0,57.5944,57.621,57.4706,57.5502,20300.0
2009-11-18 12:00:00,65.09,65.2,65.05,65.13,32000.0,57.5591,57.6564,57.5237,57.5944,32000.0
2009-11-18 12:30:00,65.12,65.19,64.99,65.01,34000.0,57.5856,57.6475,57.4706,57.4883,34000.0
2009-11-18 13:00:00,65.01,65.12,64.86,64.94,353600.0,57.4883,57.5856,57.3557,57.4264,353600.0
2009-11-18 13:30:00,64.94,65.01,64.9,64.92,105700.0,57.4264,57.4883,57.3911,57.4087,105700.0
2009-11-18 14:00:00,64.91,65.16,64.9,65.09,48000.0,57.3999,57.621,57.3911,57.5591,48000.0
2009-11-18 14:30:00,65.07,65.09,64.94,64.96,36500.0,57.5414,57.5591,57.4264,57.4441,36500.0
2009-11-18 15:00:00,64.97,65.14,64.97,65.12,99300.0,57.453,57.6033,57.453,57.5856,99300.0
2009-11-18 15:30:00,65.1,65.33,65.06,65.33,214000.0,57.5679,57.7713,57.5325,57.7713,214000.0
2009-11-19 09:30:00,64.7,64.81,63.66,63.66,231600.0,57.2142,57.3115,56.2945,56.2945,231600.0
2009-11-19 10:00:00,63.7,63.87,63.53,63.76,137200.0,56.3299,56.4802,56.1796,56.383,137200.0
2009-11-19 10:30:00,63.74,63.74,63.32,63.4,104300.0,56.3653,56.3653,55.9939,56.0646,104300.0
2009-11-19 11:00:00,63.4,63.53,63.26,63.53,73500.0,56.0646,56.1796,55.9408,56.1796,73500.0
2009-11-19 11:30:00,63.51,63.63,63.48,63.63,49300.0,56.1619,56.268,56.1354,56.268,49300.0
2009-11-19 12:00:00,63.62,63.71,63.61,63.66,104100.0,56.2592,56.3387,56.2503,56.2945,104100.0
2009-11-19 12:30:00,63.66,63.76,63.58,63.61,119500.0,56.2945,56.383,56.2238,56.2503,119500.0
2009-11-19 13:00:00,63.61,63.71,63.52,63.54,106000.0,56.2503,56.3387,56.1707,56.1884,106000.0
2009-11-19 13:30:00,63.54,63.65,63.52,63.65,87100.0,56.1884,56.2857,56.1707,56.2857,87100.0
2009-11-19 14:00:00,63.63,63.7,63.5,63.62,72800.0,56.268,56.3299,56.153,56.2592,72800.0
2009-11-19 14:30:00,63.63,63.81,63.62,63.75,65600.0,56.268,56.4272,56.2592,56.3741,65600.0
2009-11-19 15:00:00,63.75,63.8,63.65,63.72,145900.0,56.3741,56.4183,56.2857,56.3476,145900.0
2009-11-19 15:30:00,63.74,63.99,63.68,63.78,301700.0,56.3653,56.5863,56.3122,56.4006,301700.0
2009-11-20 09:30:00,63.26,63.92,63.18,63.5,379400.0,55.9408,56.5244,55.8701,56.153,379400.0
2009-11-20 10:00:00,63.47,63.63,63.27,63.56,118500.0,56.1265,56.268,55.9497,56.2061,118500.0
2009-11-20 10:30:00,63.53,63.53,63.29,63.31,53300.0,56.1796,56.1796,55.9673,55.985,53300.0
2009-11-20 11:00:00,63.34,63.44,63.2,63.24,28300.0,56.0116,56.1,55.8878,55.9231,28300.0
2009-11-20 11:30:00,63.26,63.33,63.2,63.28,38200.0,55.9408,56.0027,55.8878,55.9585,38200.0
2009-11-20 12:00:00,63.27,63.33,63.2,63.25,17100.0,55.9497,56.0027,55.8878,55.932,17100.0
2009-11-20 12:30:00,63.24,63.27,63.11,63.13,71600.0,55.9231,55.9497,55.8082,55.8258,71600.0
2009-11-20 13:00:00,63.13,63.17,63.12,63.16,62400.0,55.8258,55.8612,55.817,55.8524,62400.0
2009-11-20 13:30:00,63.17,63.36,63.15,63.3,115200.0,55.8612,56.0292,55.8435,55.9762,115200.0
2009-11-20 14:00:00,63.31,63.4,63.3,63.36,54900.0,55.985,56.0646,55.9762,56.0292,54900.0
2009-11-20 14:30:00,63.38,63.46,63.31,63.35,113700.0,56.0469,56.1177,55.985,56.0204,113700.0
2009-11-20 15:00:00,63.37,63.57,63.34,63.55,89500.0,56.0381,56.2149,56.0116,56.1973,89500.0
2009-11-20 15:30:00,63.55,63.69,63.54,63.56,148900.0,56.1973,56.3211,56.1884,56.2061,148900.0
2009-11-23 09:30:00,64.41,65.35,64.41,65.29,129400.0,56.9578,57.789,56.9578,57.7359,129400.0
2009-11-23 10:00:00,65.31,65.41,65.17,65.24,146900.0,57.7536,57.8421,57.6298,57.6917,146900.0
2009-11-23 10:30:00,65.24,65.3,65.0,65.03,154000.0,57.6917,57.7448,57.4795,57.506,154000.0
2009-11-23 11:00:00,65.04,65.1,64.87,64.89,71000.0,57.5149,57.5679,57.3645,57.3822,71000.0
2009-11-23 11:30:00,64.92,64.97,64.79,64.81,27500.0,57.4087,57.453,57.2938,57.3115,27500.0
2009-11-23 12:00:00,64.81,64.89,64.81,64.84,62700.0,57.3115,57.3822,57.3115,57.338,62700.0
2009-11-23 12:30:00,64.82,64.86,64.62,64.79,70400.0,57.3203,57.3557,57.1435,57.2938,70400.0
2009-11-23 13:00:00,64.79,64.87,64.67,64.81,42600.0,57.2938,57.3645,57.1877,57.3115,42600.0
2009-11-23 13:30:00,64.78,64.89,64.67,64.69,37200.0,57.2849,57.3822,57.1877,57.2054,37200.0
2009-11-23 14:00:00,64.69,64.69,64.44,64.6,40400.0,57.2054,57.2054,56.9843,57.1258,40400.0
2009-11-23 14:30:00,64.59,64.68,64.59,64.62,13900.0,57.1169,57.1965,57.1169,57.1435,13900.0
2009-11-23 15:00:00,64.62,64.74,64.59,64.6,69000.0,57.1435,57.2496,57.1169,57.1258,69000.0
2009-11-23 15:30:00,64.59,64.75,64.38,64.74,177600.0,57.1169,57.2584,56.9312,57.2496,177600.0
2009-11-24 09:30:00,64.65,64.66,63.84,63.93,152300.0,57.17,57.1788,56.4537,56.5333,152300.0
2009-11-24 10:00:00,63.92,64.25,63.71,63.89,123800.0,56.5244,56.8163,56.3387,56.4979,123800.0
2009-11-24 10:30:00,63.88,64.34,63.88,64.27,82500.0,56.4891,56.8959,56.4891,56.834,82500.0
2009-11-24 11:00:00,64.21,64.3,64.04,64.06,19800.0,56.7809,56.8605,56.6306,56.6482,19800.0
2009-11-24 11:30:00,64.05,64.29,64.0,64.25,31700.0,56.6394,56.8516,56.5952,56.8163,31700.0
2009-11-24 12:00:00,64.28,64.29,64.19,64.29,45700.0,56.8428,56.8516,56.7632,56.8516,45700.0
2009-11-24 12:30:00,64.25,64.32,64.13,64.13,26800.0,56.8163,56.8782,56.7101,56.7101,26800.0
2009-11-24 13:00:00,64.14,64.21,64.1,64.1,32300.0,56.719,56.7809,56.6836,56.6836,32300.0
2009-11-24 13:30:00,64.1,64.16,64.03,64.05,24200.0,56.6836,56.7367,56.6217,56.6394,24200.0
2009-11-24 14:00:00,64.05,64.23,63.94,64.19,81400.0,56.6394,56.7986,56.5421,56.7632,81400.0
2009-11-24 14:30:00,64.2,64.56,64.15,64.5,66100.0,56.7721,57.0904,56.7278,57.0373,66100.0
2009-11-24 15:00:00,64.52,64.54,64.38,64.45,50200.0,57.055,57.0727,56.9312,56.9931,50200.0
2009-11-24 15:30:00,64.44,64.47,64.28,64.45,124800.0,56.9843,57.0108,56.8428,56.9931,124800.0
2009-11-25 09:30:00,64.87,64.94,64.44,64.59,78900.0,57.3645,57.4264,56.9843,57.1169,78900.0
2009-11-25 10:00:00,64.59,64.73,64.49,64.54,96000.0,57.1169,57.2407,57.0285,57.0727,96000.0
2009-11-25 10:30:00,64.55,64.77,64.55,64.69,40600.0,57.0816,57.2761,57.0816,57.2054,40600.0
2009-11-25 11:00:00,64.7,64.82,64.68,64.69,35100.0,57.2142,57.3203,57.1965,57.2054,35100.0
2009-11-25 11:30:00,64.71,64.75,64.65,64.66,32500.0,57.223,57.2584,57.17,57.1788,32500.0
2009-11-25 12:00:00,64.67,64.67,64.54,64.64,22800.0,57.1877,57.1877,57.0727,57.1611,22800.0
2009-11-25 12:30:00,64.63,64.64,64.49,64.59,27100.0,57.1523,57.1611,57.0285,57.1169,27100.0
2009-11-25 13:00:00,64.57,64.65,64.49,64.55,29300.0,57.0992,57.17,57.0285,57.0816,29300.0
2009-11-25 13:30:00,64.56,64.6,64.53,64.58,16600.0,57.0904,57.1258,57.0639,57.1081,16600.0
2009-11-25 14:00:00,64.6,64.66,64.54,64.65,24300.0,57.1258,57.1788,57.0727,57.17,24300.0
2009-11-25 14:30:00,64.63,64.76,64.6,64.6,21900.0,57.1523,57.2673,57.1258,57.1258,21900.0
2009-11-25 15:00:00,64.57,64.58,64.47,64.5,54600.0,57.0992,57.1081,57.0108,57.0373,54600.0
2009-11-25 15:30:00,64.49,64.53,64.4,64.45,249400.0,57.0285,57.0639,56.9489,56.9931,249400.0
2009-11-27 09:30:00,62.11,63.24,61.92,62.99,221400.0,54.9239,55.9231,54.7558,55.702,221400.0
2009-11-27 10:00:00,62.95,63.25,62.91,63.09,122800.0,55.6667,55.932,55.6313,55.7905,122800.0
2009-11-27 10:30:00,63.07,63.53,63.04,63.5,153900.0,55.7728,56.1796,55.7463,56.153,153900.0
2009-11-27 11:00:00,63.5,63.84,63.46,63.54,164100.0,56.153,56.4537,56.1177,56.1884,164100.0
2009-11-27 11:30:00,63.5,63.56,63.4,63.47,126000.0,56.153,56.2061,56.0646,56.1265,126000.0
2009-11-27 12:00:00,63.48,63.53,63.28,63.33,94200.0,56.1354,56.1796,55.9585,56.0027,94200.0
2009-11-27 12:30:00,63.35,63.56,63.02,63.08,107800.0,56.0204,56.2061,55.7286,55.7816,107800.0
2009-11-27 13:00:00,63.08,63.08,62.93,62.93,5000.0,55.7816,55.7816,55.649,55.649,5000.0
2009-11-27 13:30:00,62.93,62.93,62.93,62.93,0.0,55.649,55.649,55.649,55.649,0.0
2009-11-27 14:00:00,62.93,62.93,62.93,62.93,0.0,55.649,55.649,55.649,55.649,0.0
2009-11-27 14:30:00,62.93,62.93,62.93,62.93,0.0,55.649,55.649,55.649,55.649,0.0
2009-11-27 15:00:00,62.93,62.93,62.93,62.93,0.0,55.649,55.649,55.649,55.649,0.0
2009-11-27 15:30:00,62.93,62.93,62.93,62.93,0.0,55.649,55.649,55.649,55.649,0.0
2009-11-30 09:30:00,62.87,62.93,62.15,62.32,247000.0,55.5959,55.649,54.9592,55.1096,247000.0
2009-11-30 10:00:00,62.36,62.5,62.32,62.45,172000.0,55.1449,55.2687,55.1096,55.2245,172000.0
2009-11-30 10:30:00,62.47,62.56,62.26,62.3,115300.0,55.2422,55.3218,55.0565,55.0919,115300.0
2009-11-30 11:00:00,62.28,62.28,61.99,62.03,76400.0,55.0742,55.0742,54.8177,54.8531,76400.0
2009-11-30 11:30:00,62.0,62.04,61.82,61.88,62800.0,54.8266,54.862,54.6674,54.7205,62800.0
2009-11-30 12:00:00,61.93,62.1,61.92,62.08,22300.0,54.7647,54.915,54.7558,54.8973,22300.0
2009-11-30 12:30:00,62.1,62.12,61.93,62.11,73600.0,54.915,54.9327,54.7647,54.9239,73600.0
2009-11-30 13:00:00,62.1,62.36,62.08,62.34,26200.0,54.915,55.1449,54.8973,55.1273,26200.0
2009-11-30 13:30:00,62.35,62.45,62.21,62.36,78800.0,55.1361,55.2245,55.0123,55.1449,78800.0
2009-11-30 14:00:00,62.36,62.37,62.27,62.35,241100.0,55.1449,55.1538,55.0654,55.1361,241100.0
2009-11-30 14:30:00,62.34,62.41,62.22,62.27,79700.0,55.1273,55.1892,55.0211,55.0654,79700.0
2009-11-30 15:00:00,62.28,62.63,62.26,62.59,134700.0,55.0742,55.3837,55.0565,55.3483,134700.0
2009-11-30 15:30:00,62.6,63.09,62.6,63.06,597600.0,55.3572,55.7905,55.3572,55.7639,597600.0
2009-12-01 09:30:00,63.57,63.99,63.57,63.77,184900.0,56.2149,56.5863,56.2149,56.3918,184900.0
2009-12-01 10:00:00,63.74,63.94,63.5,63.67,148500.0,56.3653,56.5421,56.153,56.3034,148500.0
2009-12-01 10:30:00,63.66,63.84,63.66,63.76,134300.0,56.2945,56.4537,56.2945,56.383,134300.0
2009-12-01 11:00:00,63.77,64.07,63.68,64.01,166500.0,56.3918,56.6571,56.3122,56.604,166500.0
2009-12-01 11:30:00,64.0,64.08,63.95,64.06,130000.0,56.5952,56.6659,56.551,56.6482,130000.0
2009-12-01 12:00:00,64.07,64.15,64.0,64.02,134900.0,56.6571,56.7278,56.5952,56.6129,134900.0
2009-12-01 12:30:00,64.02,64.09,63.95,64.04,38200.0,56.6129,56.6748,56.551,56.6306,38200.0
2009-12-01 13:00:00,64.06,64.26,64.03,64.17,93700.0,56.6482,56.8251,56.6217,56.7455,93700.0
2009-12-01 13:30:00,64.17,64.38,64.17,64.34,173200.0,56.7455,56.9312,56.7455,56.8959,173200.0
2009-12-01 14:00:00,64.35,64.38,64.22,64.31,120700.0,56.9047,56.9312,56.7897,56.8693,120700.0
2009-12-01 14:30:00,64.33,64.36,63.95,64.06,145300.0,56.887,56.9135,56.551,56.6482,145300.0
2009-12-01 15:00:00,64.06,64.19,63.96,64.15,91700.0,56.6482,56.7632,56.5598,56.7278,91700.0
2009-12-01 15:30:00,64.14,64.25,63.97,64.09,410500.0,56.719,56.8163,56.5687,56.6748,410500.0
2009-12-02 09:30:00,64.18,64.88,64.15,64.74,123400.0,56.7544,57.3734,56.7278,57.2496,123400.0
2009-12-02 10:00:00,64.76,65.46,64.73,65.42,105400.0,57.2673,57.8863,57.2407,57.8509,105400.0
2009-12-02 10:30:00,65.39,65.41,65.22,65.26,58000.0,57.8244,57.8421,57.674,57.7094,58000.0
2009-12-02 11:00:00,65.26,65.26,64.83,64.94,210500.0,57.7094,57.7094,57.3292,57.4264,210500.0
2009-12-02 11:30:00,64.9,65.03,64.81,64.82,215200.0,57.3911,57.506,57.3115,57.3203,215200.0
2009-12-02 12:00:00,64.85,64.88,64.43,64.63,81300.0,57.3468,57.3734,56.9754,57.1523,81300.0
2009-12-02 12:30:00,64.63,64.68,64.58,64.67,28200.0,57.1523,57.1965,57.1081,57.1877,28200.0
2009-12-02 13:00:00,64.68,64.8,64.62,64.71,29700.0,57.1965,57.3026,57.1435,57.223,29700.0
2009-12-02 13:30:00,64.71,64.88,64.64,64.84,62500.0,57.223,57.3734,57.1611,57.338,62500.0
2009-12-02 14:00:00,64.88,64.95,64.58,64.68,385000.0,57.3734,57.4353,57.1081,57.1965,385000.0
2009-12-02 14:30:00,64.69,64.9,64.66,64.85,120900.0,57.2054,57.3911,57.1788,57.3468,120900.0
2009-12-02 15:00:00,64.82,64.87,64.69,64.83,168900.0,57.3203,57.3645,57.2054,57.3292,168900.0
2009-12-02 15:30:00,64.82,65.01,64.75,64.88,206500.0,57.3203,57.4883,57.2584,57.3734,206500.0
2009-12-03 09:30:00,65.21,65.62,64.99,65.5,171300.0,57.6652,58.0278,57.4706,57.9216,171300.0
2009-12-03 10:00:00,65.5,65.5,65.04,65.17,273400.0,57.9216,57.9216,57.5149,57.6298,273400.0
2009-12-03 10:30:00,65.16,65.28,64.96,65.21,76300.0,57.621,57.7271,57.4441,57.6652,76300.0
2009-12-03 11:00:00,65.22,65.31,65.2,65.28,100100.0,57.674,57.7536,57.6564,57.7271,100100.0
2009-12-03 11:30:00,65.26,65.33,65.16,65.18,91100.0,57.7094,57.7713,57.621,57.6387,91100.0
2009-12-03 12:00:00,65.16,65.25,65.15,65.16,50900.0,57.621,57.7006,57.6121,57.621,50900.0
2009-12-03 12:30:00,65.14,65.22,65.09,65.2,96500.0,57.6033,57.674,57.5591,57.6564,96500.0
2009-12-03 13:00:00,65.19,65.2,65.12,65.13,111800.0,57.6475,57.6564,57.5856,57.5944,111800.0
2009-12-03 13:30:00,65.15,65.28,65.12,65.22,126700.0,57.6121,57.7271,57.5856,57.674,126700.0
2009-12-03 14:00:00,65.22,65.28,65.01,65.04,106400.0,57.674,57.7271,57.4883,57.5149,106400.0
2009-12-03 14:30:00,65.03,65.15,64.9,64.93,180700.0,57.506,57.6121,57.3911,57.4176,180700.0
2009-12-03 15:00:00,64.93,64.96,64.73,64.79,151800.0,57.4176,57.4441,57.2407,57.2938,151800.0
2009-12-03 15:30:00,64.8,64.89,64.16,64.2,452200.0,57.3026,57.3822,56.7367,56.7721,452200.0
2009-12-04 09:30:00,65.62,66.09,65.36,66.02,244600.0,58.0278,58.4434,57.7978,58.3815,244600.0
2009-12-04 10:00:00,66.04,66.11,65.76,66.01,176200.0,58.3992,58.4611,58.1516,58.3726,176200.0
2009-12-04 10:30:00,65.99,66.21,65.87,65.99,150100.0,58.3549,58.5495,58.2488,58.3549,150100.0
2009-12-04 11:00:00,65.97,66.0,65.6,65.6,189900.0,58.3373,58.3638,58.0101,58.0101,189900.0
2009-12-04 11:30:00,65.6,65.61,64.5,65.04,1140600.0,58.0101,58.0189,57.0373,57.5149,1140600.0
2009-12-04 12:00:00,65.02,65.28,64.99,65.12,505700.0,57.4972,57.7271,57.4706,57.5856,505700.0
2009-12-04 12:30:00,65.1,65.57,65.1,65.53,167700.0,57.5679,57.9835,57.5679,57.9482,167700.0
2009-12-04 13:00:00,65.55,65.73,65.32,65.32,297900.0,57.9659,58.125,57.7625,57.7625,297900.0
2009-12-04 13:30:00,65.29,65.4,64.98,65.06,144700.0,57.7359,57.8332,57.4618,57.5325,144700.0
2009-12-04 14:00:00,65.1,65.14,64.92,65.01,117300.0,57.5679,57.6033,57.4087,57.4883,117300.0
2009-12-04 14:30:00,65.05,65.31,64.99,65.31,70000.0,57.5237,57.7536,57.4706,57.7536,70000.0
2009-12-04 15:00:00,65.28,65.66,65.15,65.49,236500.0,57.7271,58.0631,57.6121,57.9128,236500.0
2009-12-04 15:30:00,65.49,65.66,65.33,65.66,485100.0,57.9128,58.0631,57.7713,58.0631,485100.0
2009-12-07 09:30:00,65.72,66.02,65.61,65.98,265500.0,58.1162,58.3815,58.0189,58.3461,265500.0
2009-12-07 10:00:00,65.97,66.06,65.68,66.06,221600.0,58.3373,58.4168,58.0808,58.4168,221600.0
2009-12-07 10:30:00,66.08,66.13,65.87,65.91,82100.0,58.4345,58.4787,58.2488,58.2842,82100.0
2009-12-07 11:00:00,65.86,65.87,65.68,65.69,41900.0,58.24,58.2488,58.0808,58.0897,41900.0
2009-12-07 11:30:00,65.7,65.85,65.7,65.79,31200.0,58.0985,58.2311,58.0985,58.1781,31200.0
2009-12-07 12:00:00,65.79,65.8,65.72,65.74,17800.0,58.1781,58.1869,58.1162,58.1339,17800.0
2009-12-07 12:30:00,65.74,65.98,65.74,65.91,294100.0,58.1339,58.3461,58.1339,58.2842,294100.0
2009-12-07 13:00:00,65.91,66.01,65.85,65.94,201500.0,58.2842,58.3726,58.2311,58.3107,201500.0
2009-12-07 13:30:00,65.95,65.96,65.83,65.86,96100.0,58.3196,58.3284,58.2135,58.24,96100.0
2009-12-07 14:00:00,65.85,65.88,65.65,65.68,65900.0,58.2311,58.2577,58.0543,58.0808,65900.0
2009-12-07 14:30:00,65.66,65.66,65.35,65.46,124900.0,58.0631,58.0631,57.789,57.8863,124900.0
2009-12-07 15:00:00,65.47,65.57,65.38,65.48,63400.0,57.8951,57.9835,57.8155,57.904,63400.0
2009-12-07 15:30:00,65.48,65.81,65.48,65.79,305500.0,57.904,58.1958,57.904,58.1781,305500.0
2009-12-08 09:30:00,65.41,65.54,64.56,65.04,171900.0,57.8421,57.957,57.0904,57.5149,171900.0
2009-12-08 10:00:00,65.06,65.46,64.93,65.34,146200.0,57.5325,57.8863,57.4176,57.7802,146200.0
2009-12-08 10:30:00,65.33,65.44,65.06,65.29,77700.0,57.7713,57.8686,57.5325,57.7359,77700.0
2009-12-08 11:00:00,65.27,65.66,65.26,65.61,57000.0,57.7183,58.0631,57.7094,58.0189,57000.0
2009-12-08 11:30:00,65.61,65.71,65.5,65.62,72300.0,58.0189,58.1073,57.9216,58.0278,72300.0
2009-12-08 12:00:00,65.61,65.64,65.4,65.45,82100.0,58.0189,58.0454,57.8332,57.8774,82100.0
2009-12-08 12:30:00,65.44,65.59,65.37,65.57,54600.0,57.8686,58.0012,57.8067,57.9835,54600.0
2009-12-08 13:00:00,65.58,65.63,65.28,65.28,66700.0,57.9924,58.0366,57.7271,57.7271,66700.0
2009-12-08 13:30:00,65.27,65.43,65.26,65.35,133800.0,57.7183,57.8597,57.7094,57.789,133800.0
2009-12-08 14:00:00,65.33,65.39,65.18,65.24,71200.0,57.7713,57.8244,57.6387,57.6917,71200.0
2009-12-08 14:30:00,65.24,65.33,65.1,65.15,120600.0,57.6917,57.7713,57.5679,57.6121,120600.0
2009-12-08 15:00:00,65.13,65.34,65.12,65.34,163300.0,57.5944,57.7802,57.5856,57.7802,163300.0
2009-12-08 15:30:00,65.3,65.36,65.1,65.21,298400.0,57.7448,57.7978,57.5679,57.6652,298400.0
2009-12-09 09:30:00,65.24,65.32,64.48,64.8,103400.0,57.6917,57.7625,57.0197,57.3026,103400.0
2009-12-09 10:00:00,64.84,64.93,64.53,64.59,63400.0,57.338,57.4176,57.0639,57.1169,63400.0
2009-12-09 10:30:00,64.67,65.17,64.52,64.97,87300.0,57.1877,57.6298,57.055,57.453,87300.0
2009-12-09 11:00:00,65.04,65.05,64.87,64.87,38600.0,57.5149,57.5237,57.3645,57.3645,38600.0
2009-12-09 11:30:00,64.86,64.9,64.71,64.81,19000.0,57.3557,57.3911,57.223,57.3115,19000.0
2009-12-09 12:00:00,64.78,64.84,64.62,64.72,22600.0,57.2849,57.338,57.1435,57.2319,22600.0
2009-12-09 12:30:00,64.73,64.78,64.62,64.72,28900.0,57.2407,57.2849,57.1435,57.2319,28900.0
2009-12-09 13:00:00,64.71,64.71,64.57,64.61,122000.0,57.223,57.223,57.0992,57.1346,122000.0
2009-12-09 13:30:00,64.63,64.66,64.5,64.55,43700.0,57.1523,57.1788,57.0373,57.0816,43700.0
2009-12-09 14:00:00,64.55,64.74,64.53,64.64,33800.0,57.0816,57.2496,57.0639,57.1611,33800.0
2009-12-09 14:30:00,64.69,64.93,64.69,64.84,76000.0,57.2054,57.4176,57.2054,57.338,76000.0
2009-12-09 15:00:00,64.87,65.29,64.86,65.22,134500.0,57.3645,57.7359,57.3557,57.674,134500.0
2009-12-09 15:30:00,65.23,65.23,65.07,65.22,225200.0,57.6829,57.6829,57.5414,57.674,225200.0
2009-12-10 09:30:00,65.45,65.8,65.37,65.38,343700.0,57.8774,58.1869,57.8067,57.8155,343700.0
2009-12-10 10:00:00,65.39,65.48,65.21,65.45,119000.0,57.8244,57.904,57.6652,57.8774,119000.0
2009-12-10 10:30:00,65.44,65.51,65.3,65.38,31200.0,57.8686,57.9305,57.7448,57.8155,31200.0
2009-12-10 11:00:00,65.38,65.48,65.31,65.32,73000.0,57.8155,57.904,57.7536,57.7625,73000.0
2009-12-10 11:30:00,65.31,65.49,65.3,65.48,85600.0,57.7536,57.9128,57.7448,57.904,85600.0
2009-12-10 12:00:00,65.44,65.61,65.41,65.44,80200.0,57.8686,58.0189,57.8421,57.8686,80200.0
2009-12-10 12:30:00,65.45,65.48,65.38,65.47,56900.0,57.8774,57.904,57.8155,57.8951,56900.0
2009-12-10 13:00:00,65.47,65.47,64.98,65.07,196200.0,57.8951,57.8951,57.4618,57.5414,196200.0
2009-12-10 13:30:00,65.1,65.23,65.06,65.22,47400.0,57.5679,57.6829,57.5325,57.674,47400.0
2009-12-10 14:00:00,65.21,65.28,65.18,65.25,44600.0,57.6652,57.7271,57.6387,57.7006,44600.0
2009-12-10 14:30:00,65.25,65.33,65.14,65.15,138500.0,57.7006,57.7713,57.6033,57.6121,138500.0
2009-12-10 15:00:00,65.16,65.18,64.63,64.67,159800.0,57.621,57.6387,57.1523,57.1877,159800.0
2009-12-10 15:30:00,64.66,64.98,64.63,64.93,352600.0,57.1788,57.4618,57.1523,57.4176,352600.0
2009-12-11 09:30:00,65.39,65.57,65.13,65.49,181400.0,57.8244,57.9835,57.5944,57.9128,181400.0
2009-12-11 10:00:00,65.49,65.49,65.16,65.2,271000.0,57.9128,57.9128,57.621,57.6564,271000.0
2009-12-11 10:30:00,65.23,65.42,65.2,65.41,66500.0,57.6829,57.8509,57.6564,57.8421,66500.0
2009-12-11 11:00:00,65.33,65.33,64.83,64.89,51300.0,57.7713,57.7713,57.3292,57.3822,51300.0
2009-12-11 11:30:00,64.89,64.91,64.65,64.76,97200.0,57.3822,57.3999,57.17,57.2673,97200.0
2009-12-11 12:00:00,64.75,64.97,64.75,64.91,20200.0,57.2584,57.453,57.2584,57.3999,20200.0
2009-12-11 12:30:00,64.92,65.33,64.9,65.33,51100.0,57.4087,57.7713,57.3911,57.7713,51100.0
2009-12-11 13:00:00,65.33,65.35,65.23,65.3,28600.0,57.7713,57.789,57.6829,57.7448,28600.0
2009-12-11 13:30:00,65.28,65.37,65.25,65.34,28900.0,57.7271,57.8067,57.7006,57.7802,28900.0
2009-12-11 14:00:00,65.32,65.43,65.3,65.3,46600.0,57.7625,57.8597,57.7448,57.7448,46600.0
2009-12-11 14:30:00,65.3,65.35,65.17,65.3,28700.0,57.7448,57.789,57.6298,57.7448,28700.0
2009-12-11 15:00:00,65.26,65.42,65.26,65.42,22800.0,57.7094,57.8509,57.7094,57.8509,22800.0
2009-12-11 15:30:00,65.43,65.46,65.16,65.31,320200.0,57.8597,57.8863,57.621,57.7536,320200.0
2009-12-14 09:30:00,65.87,65.88,65.47,65.52,115600.0,58.2488,58.2577,57.8951,57.9393,115600.0
2009-12-14 10:00:00,65.5,65.52,65.15,65.34,82300.0,57.9216,57.9393,57.6121,57.7802,82300.0
2009-12-14 10:30:00,65.39,65.66,65.31,65.6,79900.0,57.8244,58.0631,57.7536,58.0101,79900.0
2009-12-14 11:00:00,65.6,65.81,65.57,65.78,20000.0,58.0101,58.1958,57.9835,58.1692,20000.0
2009-12-14 11:30:00,65.77,65.92,65.72,65.79,38600.0,58.1604,58.293,58.1162,58.1781,38600.0
2009-12-14 12:00:00,65.8,65.97,65.77,65.94,19200.0,58.1869,58.3373,58.1604,58.3107,19200.0
2009-12-14 12:30:00,65.94,66.23,65.94,66.1,25200.0,58.3107,58.5672,58.3107,58.4522,25200.0
2009-12-14 13:00:00,66.1,66.11,65.95,66.02,24400.0,58.4522,58.4611,58.3196,58.3815,24400.0
2009-12-14 13:30:00,66.01,66.07,65.88,66.03,11100.0,58.3726,58.4257,58.2577,58.3903,11100.0
2009-12-14 14:00:00,66.04,66.07,65.96,65.96,8400.0,58.3992,58.4257,58.3284,58.3284,8400.0
2009-12-14 14:30:00,65.98,66.15,65.95,66.07,30000.0,58.3461,58.4964,58.3196,58.4257,30000.0
2009-12-14 15:00:00,66.06,66.17,66.01,66.17,45900.0,58.4168,58.5141,58.3726,58.5141,45900.0
2009-12-14 15:30:00,66.17,66.4,66.17,66.29,164700.0,58.5141,58.7175,58.5141,58.6202,164700.0
2009-12-15 09:30:00,66.15,66.28,66.01,66.1,89200.0,58.4964,58.6114,58.3726,58.4522,89200.0
2009-12-15 10:00:00,66.1,66.5,66.09,66.47,130300.0,58.4522,58.8059,58.4434,58.7794,130300.0
2009-12-15 10:30:00,66.47,66.88,66.47,66.78,105600.0,58.7794,59.142,58.7794,59.0535,105600.0
2009-12-15 11:00:00,66.79,66.83,66.62,66.67,96600.0,59.0624,59.0978,58.9121,58.9563,96600.0
2009-12-15 11:30:00,66.65,66.75,66.65,66.73,56100.0,58.9386,59.027,58.9386,59.0093,56100.0
2009-12-15 12:00:00,66.73,66.79,66.69,66.75,37900.0,59.0093,59.0624,58.974,59.027,37900.0
2009-12-15 12:30:00,66.74,66.76,66.59,66.66,96300.0,59.0182,59.0359,58.8855,58.9474,96300.0
2009-12-15 13:00:00,66.67,66.69,66.53,66.53,66100.0,58.9563,58.974,58.8325,58.8325,66100.0
2009-12-15 13:30:00,66.54,66.71,66.5,66.68,44300.0,58.8413,58.9916,58.8059,58.9651,44300.0
2009-12-15 14:00:00,66.69,66.74,66.63,66.73,47300.0,58.974,59.0182,58.9209,59.0093,47300.0
2009-12-15 14:30:00,66.72,66.77,66.63,66.65,100400.0,59.0005,59.0447,58.9209,58.9386,100400.0
2009-12-15 15:00:00,66.65,66.72,66.45,66.46,135900.0,58.9386,59.0005,58.7617,58.7706,135900.0
2009-12-15 15:30:00,66.45,66.47,66.14,66.22,136000.0,58.7617,58.7794,58.4876,58.5583,136000.0
2009-12-16 09:30:00,66.63,66.95,66.62,66.78,213100.0,58.9209,59.2039,58.9121,59.0535,213100.0
2009-12-16 10:00:00,66.79,66.85,66.26,66.3,169100.0,59.0624,59.1154,58.5937,58.6291,169100.0
2009-12-16 10:30:00,66.34,66.57,66.33,66.57,46300.0,58.6645,58.8678,58.6556,58.8678,46300.0
2009-12-16 11:00:00,66.58,66.73,66.51,66.72,94900.0,58.8767,59.0093,58.8148,59.0005,94900.0
2009-12-16 11:30:00,66.74,66.74,66.62,66.64,58400.0,59.0182,59.0182,58.9121,58.9297,58400.0
2009-12-16 12:00:00,66.65,66.69,66.64,66.67,67200.0,58.9386,58.974,58.9297,58.9563,67200.0
2009-12-16 12:30:00,66.69,66.74,66.66,66.72,28300.0,58.974,59.0182,58.9474,59.0005,28300.0
2009-12-16 13:00:00,66.73,66.82,66.72,66.79,76500.0,59.0093,59.0889,59.0005,59.0624,76500.0
2009-12-16 13:30:00,66.78,66.79,66.67,66.71,38000.0,59.0535,59.0624,58.9563,58.9916,38000.0
2009-12-16 14:00:00,66.7,66.77,66.54,66.7,112600.0,58.9828,59.0447,58.8413,58.9828,112600.0
2009-12-16 14:30:00,66.67,66.73,66.4,66.52,115600.0,58.9563,59.0093,58.7175,58.8236,115600.0
2009-12-16 15:00:00,66.51,66.7,66.31,66.33,83300.0,58.8148,58.9828,58.6379,58.6556,83300.0
2009-12-16 15:30:00,66.31,66.72,66.29,66.66,233800.0,58.6379,59.0005,58.6202,58.9474,233800.0
2009-12-17 09:30:00,66.25,66.49,65.7,65.72,163000.0,58.5849,58.7971,58.0985,58.1162,163000.0
2009-12-17 10:00:00,65.76,66.0,65.61,65.81,69400.0,58.1516,58.3638,58.0189,58.1958,69400.0
2009-12-17 10:30:00,65.82,65.97,65.63,65.97,50400.0,58.2046,58.3373,58.0366,58.3373,50400.0
2009-12-17 11:00:00,65.95,66.04,65.81,65.82,59000.0,58.3196,58.3992,58.1958,58.2046,59000.0
2009-12-17 11:30:00,65.81,65.87,65.66,65.69,88000.0,58.1958,58.2488,58.0631,58.0897,88000.0
2009-12-17 12:00:00,65.67,65.73,65.64,65.69,25000.0,58.072,58.125,58.0454,58.0897,25000.0
2009-12-17 12:30:00,65.71,65.72,65.39,65.53,58100.0,58.1073,58.1162,57.8244,57.9482,58100.0
2009-12-17 13:00:00,65.54,65.64,65.46,65.6,66300.0,57.957,58.0454,57.8863,58.0101,66300.0
2009-12-17 13:30:00,65.59,65.8,65.59,65.76,46600.0,58.0012,58.1869,58.0012,58.1516,46600.0
2009-12-17 14:00:00,65.73,65.82,65.68,65.71,26500.0,58.125,58.2046,58.0808,58.1073,26500.0
2009-12-17 14:30:00,65.71,65.87,65.68,65.85,86700.0,58.1073,58.2488,58.0808,58.2311,86700.0
2009-12-17 15:00:00,65.83,65.84,65.61,65.7,66500.0,58.2135,58.2223,58.0189,58.0985,66500.0
2009-12-17 15:30:00,65.68,66.0,65.68,65.87,363500.0,58.0808,58.3638,58.0808,58.2488,363500.0
2009-12-18 09:30:00,66.27,66.42,65.93,65.96,120400.0,58.6026,58.7352,58.3019,58.3284,120400.0
2009-12-18 10:00:00,65.99,66.03,65.78,65.88,60700.0,58.3549,58.3903,58.1692,58.2577,60700.0
2009-12-18 10:30:00,65.85,65.87,65.52,65.68,74600.0,58.2311,58.2488,57.9393,58.0808,74600.0
2009-12-18 11:00:00,65.69,65.73,65.48,65.6,104400.0,58.0897,58.125,57.904,58.0101,104400.0
2009-12-18 11:30:00,65.6,65.61,65.42,65.6,110300.0,58.0101,58.0189,57.8509,58.0101,110300.0
2009-12-18 12:00:00,65.6,65.73,65.54,65.73,69300.0,58.0101,58.125,57.957,58.125,69300.0
2009-12-18 12:30:00,65.73,65.98,65.73,65.91,77000.0,58.125,58.3461,58.125,58.2842,77000.0
2009-12-18 13:00:00,65.95,66.18,65.95,66.18,80100.0,58.3196,58.523,58.3196,58.523,80100.0
2009-12-18 13:30:00,66.18,66.24,66.0,66.06,58600.0,58.523,58.576,58.3638,58.4168,58600.0
2009-12-18 14:00:00,66.06,66.09,65.94,65.98,44700.0,58.4168,58.4434,58.3107,58.3461,44700.0
2009-12-18 14:30:00,65.98,66.1,65.92,66.09,105500.0,58.3461,58.4522,58.293,58.4434,105500.0
2009-12-18 15:00:00,66.09,66.11,65.98,65.98,69200.0,58.4434,58.4611,58.3461,58.3461,69200.0
2009-12-18 15:30:00,65.97,66.35,65.87,66.34,541200.0,58.3373,58.6733,58.2488,58.6645,541200.0
2009-12-21 09:30:00,66.77,67.37,66.77,67.04,140600.0,59.0447,59.5753,59.0447,59.2835,140600.0
2009-12-21 10:00:00,67.04,67.35,67.01,67.22,128100.0,59.2835,59.5576,59.2569,59.4426,128100.0
2009-12-21 10:30:00,67.22,67.25,67.05,67.11,73500.0,59.4426,59.4692,59.2923,59.3454,73500.0
2009-12-21 11:00:00,67.11,67.26,67.11,67.19,67300.0,59.3454,59.478,59.3454,59.4161,67300.0
2009-12-21 11:30:00,67.2,67.3,67.16,67.29,45300.0,59.4249,59.5134,59.3896,59.5045,45300.0
2009-12-21 12:00:00,67.28,67.42,67.24,67.24,116500.0,59.4957,59.6195,59.4603,59.4603,116500.0
2009-12-21 12:30:00,67.24,67.28,67.09,67.28,157000.0,59.4603,59.4957,59.3277,59.4957,157000.0
2009-12-21 13:00:00,67.27,67.32,67.18,67.3,106400.0,59.4869,59.5311,59.4073,59.5134,106400.0
2009-12-21 13:30:00,67.3,67.34,67.23,67.3,59800.0,59.5134,59.5488,59.4515,59.5134,59800.0
2009-12-21 14:00:00,67.32,67.42,67.23,67.38,99600.0,59.5311,59.6195,59.4515,59.5841,99600.0
2009-12-21 14:30:00,67.38,67.43,67.36,67.38,94900.0,59.5841,59.6283,59.5664,59.5841,94900.0
2009-12-21 15:00:00,67.37,67.38,67.17,67.33,89600.0,59.5753,59.5841,59.3984,59.5399,89600.0
2009-12-21 15:30:00,67.32,67.45,67.3,67.37,169600.0,59.5311,59.646,59.5134,59.5753,169600.0
2009-12-22 09:30:00,67.45,67.78,67.29,67.69,190700.0,59.646,59.9378,59.5045,59.8583,190700.0
2009-12-22 10:00:00,67.69,67.96,67.66,67.87,90200.0,59.8583,60.097,59.8317,60.0174,90200.0
2009-12-22 10:30:00,67.84,67.88,67.67,67.77,93400.0,59.9909,60.0263,59.8406,59.929,93400.0
2009-12-22 11:00:00,67.75,67.77,67.61,67.67,27900.0,59.9113,59.929,59.7875,59.8406,27900.0
2009-12-22 11:30:00,67.67,67.73,67.61,67.72,8600.0,59.8406,59.8936,59.7875,59.8848,8600.0
2009-12-22 12:00:00,67.72,67.79,67.69,67.78,100600.0,59.8848,59.9467,59.8583,59.9378,100600.0
2009-12-22 12:30:00,67.79,67.88,67.73,67.86,119200.0,59.9467,60.0263,59.8936,60.0086,119200.0
2009-12-22 13:00:00,67.85,68.03,67.82,67.98,35000.0,59.9997,60.1589,59.9732,60.1147,35000.0
2009-12-22 13:30:00,67.98,68.09,67.95,68.02,344500.0,60.1147,60.212,60.0882,60.1501,344500.0
2009-12-22 14:00:00,68.0,68.06,67.94,67.99,75500.0,60.1324,60.1854,60.0793,60.1235,75500.0
2009-12-22 14:30:00,68.0,68.05,67.99,68.02,114500.0,60.1324,60.1766,60.1235,60.1501,114500.0
2009-12-22 15:00:00,68.01,68.09,67.95,68.06,96000.0,60.1412,60.212,60.0882,60.1854,96000.0
2009-12-22 15:30:00,68.07,68.13,68.01,68.04,363200.0,60.1943,60.2473,60.1412,60.1678,363200.0
2009-12-23 09:30:00,68.29,68.46,68.02,68.32,87000.0,60.5136,60.6643,60.2744,60.5402,87000.0
2009-12-23 10:00:00,68.32,68.32,67.94,67.97,96200.0,60.5402,60.5402,60.2035,60.2301,96200.0
2009-12-23 10:30:00,67.97,68.13,67.95,68.1,119600.0,60.2301,60.3719,60.2124,60.3453,119600.0
2009-12-23 11:00:00,68.09,68.44,68.08,68.39,117600.0,60.3364,60.6466,60.3276,60.6023,117600.0
2009-12-23 11:30:00,68.39,68.5,68.37,68.49,57100.0,60.6023,60.6997,60.5845,60.6909,57100.0
2009-12-23 12:00:00,68.49,68.51,68.42,68.42,131400.0,60.6909,60.7086,60.6288,60.6288,131400.0
2009-12-23 12:30:00,68.42,68.61,68.41,68.54,67200.0,60.6288,60.7972,60.62,60.7352,67200.0
2009-12-23 13:00:00,68.52,68.65,68.49,68.62,30200.0,60.7175,60.8326,60.6909,60.8061,30200.0
2009-12-23 13:30:00,68.62,68.79,68.59,68.72,55000.0,60.8061,60.9567,60.7795,60.8947,55000.0
2009-12-23 14:00:00,68.73,68.81,68.67,68.68,34000.0,60.9035,60.9744,60.8504,60.8592,34000.0
2009-12-23 14:30:00,68.69,68.82,68.68,68.74,57600.0,60.8681,60.9833,60.8592,60.9124,57600.0
2009-12-23 15:00:00,68.73,68.77,68.62,68.66,64400.0,60.9035,60.939,60.8061,60.8415,64400.0
2009-12-23 15:30:00,68.65,68.87,68.61,68.87,221100.0,60.8326,61.0276,60.7972,61.0276,221100.0
2009-12-24 09:30:00,69.0,69.08,68.79,68.87,46600.0,61.1428,61.2137,60.9567,61.0276,46600.0
2009-12-24 10:00:00,68.86,68.95,68.85,68.88,20300.0,61.0187,61.0985,61.0099,61.0365,20300.0
2009-12-24 10:30:00,68.86,68.91,68.78,68.87,94900.0,61.0187,61.063,60.9478,61.0276,94900.0
2009-12-24 11:00:00,68.88,68.95,68.79,68.95,47900.0,61.0365,61.0985,60.9567,61.0985,47900.0
2009-12-24 11:30:00,68.93,68.98,68.92,68.94,38700.0,61.0808,61.1251,61.0719,61.0896,38700.0
2009-12-24 12:00:00,68.93,68.96,68.9,68.93,97700.0,61.0808,61.1073,61.0542,61.0808,97700.0
2009-12-24 12:30:00,68.93,69.07,68.92,68.99,34500.0,61.0808,61.2048,61.0719,61.1339,34500.0
2009-12-28 09:30:00,69.33,69.33,69.05,69.06,57100.0,61.4352,61.4352,61.1871,61.196,57100.0
2009-12-28 10:00:00,69.07,69.07,68.83,68.99,69400.0,61.2048,61.2048,60.9922,61.1339,69400.0
2009-12-28 10:30:00,68.99,69.02,68.97,69.01,69200.0,61.1339,61.1605,61.1162,61.1517,69200.0
2009-12-28 11:00:00,69.02,69.05,68.96,69.0,55800.0,61.1605,61.1871,61.1073,61.1428,55800.0
2009-12-28 11:30:00,69.03,69.07,68.98,69.01,97600.0,61.1694,61.2048,61.1251,61.1517,97600.0
2009-12-28 12:00:00,69.01,69.01,68.96,68.98,72200.0,61.1517,61.1517,61.1073,61.1251,72200.0
2009-12-28 12:30:00,68.99,68.99,68.89,68.96,17800.0,61.1339,61.1339,61.0453,61.1073,17800.0
2009-12-28 13:00:00,68.95,68.99,68.94,68.97,22900.0,61.0985,61.1339,61.0896,61.1162,22900.0
2009-12-28 13:30:00,68.96,68.96,68.85,68.89,28200.0,61.1073,61.1073,61.0099,61.0453,28200.0
2009-12-28 14:00:00,68.89,68.91,68.64,68.72,119600.0,61.0453,61.063,60.8238,60.8947,119600.0
2009-12-28 14:30:00,68.74,68.83,68.74,68.82,85700.0,60.9124,60.9922,60.9124,60.9833,85700.0
2009-12-28 15:00:00,68.84,68.93,68.72,68.77,83700.0,61.001,61.0808,60.8947,60.939,83700.0
2009-12-28 15:30:00,68.76,69.05,68.76,69.04,621400.0,60.9301,61.1871,60.9301,61.1782,621400.0
2009-12-29 09:30:00,69.17,69.2,68.88,68.92,65500.0,61.2934,61.32,61.0365,61.0719,65500.0
2009-12-29 10:00:00,68.91,69.06,68.83,69.04,108200.0,61.063,61.196,60.9922,61.1782,108200.0
2009-12-29 10:30:00,69.04,69.08,68.95,68.98,43800.0,61.1782,61.2137,61.0985,61.1251,43800.0
2009-12-29 11:00:00,68.95,68.99,68.85,68.9,37900.0,61.0985,61.1339,61.0099,61.0542,37900.0
2009-12-29 11:30:00,68.88,68.93,68.83,68.89,22600.0,61.0365,61.0808,60.9922,61.0453,22600.0
2009-12-29 12:00:00,68.89,68.93,68.86,68.87,24100.0,61.0453,61.0808,61.0187,61.0276,24100.0
2009-12-29 12:30:00,68.86,68.99,68.86,68.89,94600.0,61.0187,61.1339,61.0187,61.0453,94600.0
2009-12-29 13:00:00,68.88,68.94,68.88,68.91,28100.0,61.0365,61.0896,61.0365,61.063,28100.0
2009-12-29 13:30:00,68.9,68.96,68.88,68.94,32000.0,61.0542,61.1073,61.0365,61.0896,32000.0
2009-12-29 14:00:00,68.94,68.98,68.92,68.95,104500.0,61.0896,61.1251,61.0719,61.0985,104500.0
2009-12-29 14:30:00,68.94,68.96,68.88,68.91,118500.0,61.0896,61.1073,61.0365,61.063,118500.0
2009-12-29 15:00:00,68.92,69.04,68.9,69.04,48700.0,61.0719,61.1782,61.0542,61.1782,48700.0
2009-12-29 15:30:00,69.04,69.05,68.86,68.89,110300.0,61.1782,61.1871,61.0187,61.0453,110300.0
2009-12-30 09:30:00,68.7,69.17,68.65,69.0,202700.0,60.877,61.2934,60.8326,61.1428,202700.0
2009-12-30 10:00:00,69.01,69.04,68.7,68.75,106000.0,61.1517,61.1782,60.877,60.9213,106000.0
2009-12-30 10:30:00,68.75,68.75,68.35,68.51,125700.0,60.9213,60.9213,60.5668,60.7086,125700.0
2009-12-30 11:00:00,68.52,68.58,68.48,68.5,83400.0,60.7175,60.7706,60.682,60.6997,83400.0
2009-12-30 11:30:00,68.5,68.87,68.48,68.86,83200.0,60.6997,61.0276,60.682,61.0187,83200.0
2009-12-30 12:00:00,68.86,69.02,68.81,68.82,31900.0,61.0187,61.1605,60.9744,60.9833,31900.0
2009-12-30 12:30:00,68.8,68.81,68.61,68.67,40500.0,60.9656,60.9744,60.7972,60.8504,40500.0
2009-12-30 13:00:00,68.69,68.75,68.45,68.45,45800.0,60.8681,60.9213,60.6554,60.6554,45800.0
2009-12-30 13:30:00,68.43,68.47,68.33,68.47,41000.0,60.6377,60.6731,60.5491,60.6731,41000.0
2009-12-30 14:00:00,68.46,68.53,68.46,68.49,35900.0,60.6643,60.7263,60.6643,60.6909,35900.0
2009-12-30 14:30:00,68.49,68.62,68.49,68.62,35600.0,60.6909,60.8061,60.6909,60.8061,35600.0
2009-12-30 15:00:00,68.6,68.6,68.47,68.48,116900.0,60.7883,60.7883,60.6731,60.682,116900.0
2009-12-30 15:30:00,68.47,68.97,68.45,68.9,243400.0,60.6731,61.1162,60.6554,61.0542,243400.0
2009-12-31 09:30:00,68.97,69.26,68.94,69.15,72000.0,61.1162,61.3732,61.0896,61.2757,72000.0
2009-12-31 10:00:00,69.14,69.18,68.99,69.04,45500.0,61.2668,61.3023,61.1339,61.1782,45500.0
2009-12-31 10:30:00,69.02,69.07,68.95,69.06,40200.0,61.1605,61.2048,61.0985,61.196,40200.0
2009-12-31 11:00:00,69.07,69.09,68.82,68.89,168000.0,61.2048,61.2225,60.9833,61.0453,168000.0
2009-12-31 11:30:00,68.91,69.01,68.88,68.88,40500.0,61.063,61.1517,61.0365,61.0365,40500.0
2009-12-31 12:00:00,68.87,68.96,68.84,68.9,33000.0,61.0276,61.1073,61.001,61.0542,33000.0
2009-12-31 12:30:00,68.89,69.0,68.88,68.98,117100.0,61.0453,61.1428,61.0365,61.1251,117100.0
2009-12-31 13:00:00,68.97,69.01,68.87,68.99,22000.0,61.1162,61.1517,61.0276,61.1339,22000.0
2009-12-31 13:30:00,68.99,69.02,68.98,68.99,15600.0,61.1339,61.1605,61.1251,61.1339,15600.0
2009-12-31 14:00:00,68.99,69.0,68.92,68.93,16800.0,61.1339,61.1428,61.0719,61.0808,16800.0
2009-12-31 14:30:00,68.94,68.96,68.91,68.96,22100.0,61.0896,61.1073,61.063,61.1073,22100.0
2009-12-31 15:00:00,68.96,69.0,68.9,68.95,52000.0,61.1073,61.1428,61.0542,61.0985,52000.0
2009-12-31 15:30:00,68.95,68.97,68.05,68.05,244400.0,61.0985,61.1162,60.301,60.301,244400.0
2010-01-04 09:30:00,69.0,69.53,68.93,69.47,179300.0,61.1428,61.6124,61.0808,61.5593,179300.0
2010-01-04 10:00:00,69.48,69.65,69.3,69.64,98400.0,61.5681,61.7188,61.4086,61.7099,98400.0
2010-01-04 10:30:00,69.67,69.84,69.67,69.75,40600.0,61.7365,61.8871,61.7365,61.8074,40600.0
2010-01-04 11:00:00,69.72,69.84,69.72,69.79,67000.0,61.7808,61.8871,61.7808,61.8428,67000.0
2010-01-04 11:30:00,69.79,69.81,69.7,69.79,64000.0,61.8428,61.8606,61.7631,61.8428,64000.0
2010-01-04 12:00:00,69.8,69.82,69.75,69.76,103500.0,61.8517,61.8694,61.8074,61.8162,103500.0
2010-01-04 12:30:00,69.76,69.79,69.67,69.72,94800.0,61.8162,61.8428,61.7365,61.7808,94800.0
2010-01-04 13:00:00,69.71,69.72,69.64,69.69,28200.0,61.7719,61.7808,61.7099,61.7542,28200.0
2010-01-04 13:30:00,69.66,69.69,69.47,69.48,58800.0,61.7276,61.7542,61.5593,61.5681,58800.0
2010-01-04 14:00:00,69.48,69.58,69.48,69.57,23800.0,61.5681,61.6567,61.5681,61.6479,23800.0
2010-01-04 14:30:00,69.56,69.69,69.51,69.52,40900.0,61.639,61.7542,61.5947,61.6036,40900.0
2010-01-04 15:00:00,69.53,69.59,69.51,69.55,38100.0,61.6124,61.6656,61.5947,61.6302,38100.0
2010-01-04 15:30:00,69.55,69.78,69.48,69.75,86100.0,61.6302,61.834,61.5681,61.8074,86100.0
2010-01-05 09:30:00,69.77,69.85,69.42,69.44,69700.0,61.8251,61.896,61.515,61.5327,69700.0
2010-01-05 10:00:00,69.43,70.02,69.36,69.99,60200.0,61.5238,62.0466,61.4618,62.0201,60200.0
2010-01-05 10:30:00,69.99,70.12,69.89,70.06,40000.0,62.0201,62.1353,61.9314,62.0821,40000.0
2010-01-05 11:00:00,70.05,70.06,69.83,69.83,48900.0,62.0732,62.0821,61.8783,61.8783,48900.0
2010-01-05 11:30:00,69.82,69.82,69.72,69.8,30600.0,61.8694,61.8694,61.7808,61.8517,30600.0
2010-01-05 12:00:00,69.79,69.99,69.79,69.85,48400.0,61.8428,62.0201,61.8428,61.896,48400.0
2010-01-05 12:30:00,69.86,69.92,69.8,69.86,805500.0,61.9049,61.958,61.8517,61.9049,805500.0
2010-01-05 13:00:00,69.86,69.87,69.56,69.72,51500.0,61.9049,61.9137,61.639,61.7808,51500.0
2010-01-05 13:30:00,69.72,69.83,69.65,69.66,73000.0,61.7808,61.8783,61.7188,61.7276,73000.0
2010-01-05 14:00:00,69.67,69.71,69.45,69.58,149200.0,61.7365,61.7719,61.5415,61.6567,149200.0
2010-01-05 14:30:00,69.6,69.71,69.57,69.66,94000.0,61.6745,61.7719,61.6479,61.7276,94000.0
2010-01-05 15:00:00,69.67,69.76,69.66,69.73,79200.0,61.7365,61.8162,61.7276,61.7897,79200.0
2010-01-05 15:30:00,69.72,69.85,69.67,69.68,689700.0,61.7808,61.896,61.7365,61.7454,689700.0
2010-01-06 09:30:00,69.72,70.12,69.65,69.82,508300.0,61.7808,62.1353,61.7188,61.8694,508300.0
2010-01-06 10:00:00,69.81,69.98,69.78,69.92,411000.0,61.8606,62.0112,61.834,61.958,411000.0
2010-01-06 10:30:00,69.92,69.95,69.72,69.85,551800.0,61.958,61.9846,61.7808,61.896,551800.0
2010-01-06 11:00:00,69.85,70.0,69.82,69.9,385800.0,61.896,62.0289,61.8694,61.9403,385800.0
2010-01-06 11:30:00,69.9,69.98,69.73,69.75,371100.0,61.9403,62.0112,61.7897,61.8074,371100.0
2010-01-06 12:00:00,69.74,69.78,69.63,69.63,225400.0,61.7985,61.834,61.7011,61.7011,225400.0
2010-01-06 12:30:00,69.62,69.82,69.62,69.82,265600.0,61.6922,61.8694,61.6922,61.8694,265600.0
2010-01-06 13:00:00,69.82,69.84,69.78,69.8,75100.0,61.8694,61.8871,61.834,61.8517,75100.0
2010-01-06 13:30:00,69.8,69.8,69.47,69.55,175000.0,61.8517,61.8517,61.5593,61.6302,175000.0
2010-01-06 14:00:00,69.54,69.83,69.54,69.71,1408000.0,61.6213,61.8783,61.6213,61.7719,1408000.0
2010-01-06 14:30:00,69.73,69.96,69.72,69.76,215400.0,61.7897,61.9935,61.7808,61.8162,215400.0
2010-01-06 15:00:00,69.76,69.77,69.6,69.71,357100.0,61.8162,61.8251,61.6745,61.7719,357100.0
2010-01-06 15:30:00,69.72,69.84,69.51,69.74,528900.0,61.7808,61.8871,61.5947,61.7985,528900.0
2010-01-07 09:30:00,69.76,70.01,68.99,69.05,278600.0,61.8162,62.0378,61.1339,61.1871,278600.0
2010-01-07 10:00:00,69.06,69.2,68.98,69.2,375200.0,61.196,61.32,61.1251,61.32,375200.0
2010-01-07 10:30:00,69.19,69.79,69.19,69.68,266100.0,61.3112,61.8428,61.3112,61.7454,266100.0
2010-01-07 11:00:00,69.67,69.71,69.56,69.61,69600.0,61.7365,61.7719,61.639,61.6833,69600.0
2010-01-07 11:30:00,69.66,69.68,69.45,69.55,59700.0,61.7276,61.7454,61.5415,61.6302,59700.0
2010-01-07 12:00:00,69.57,69.71,69.53,69.64,84600.0,61.6479,61.7719,61.6124,61.7099,84600.0
2010-01-07 12:30:00,69.61,69.71,69.51,69.52,56800.0,61.6833,61.7719,61.5947,61.6036,56800.0
2010-01-07 13:00:00,69.51,69.59,69.44,69.56,60300.0,61.5947,61.6656,61.5327,61.639,60300.0
2010-01-07 13:30:00,69.54,69.61,69.52,69.55,57800.0,61.6213,61.6833,61.6036,61.6302,57800.0
2010-01-07 14:00:00,69.56,69.61,69.5,69.56,62700.0,61.639,61.6833,61.5859,61.639,62700.0
2010-01-07 14:30:00,69.56,69.84,69.56,69.79,112200.0,61.639,61.8871,61.639,61.8428,112200.0
2010-01-07 15:00:00,69.7,69.87,69.63,69.8,99700.0,61.7631,61.9137,61.7011,61.8517,99700.0
2010-01-07 15:30:00,69.81,69.92,69.81,69.91,335200.0,61.8606,61.958,61.8606,61.9492,335200.0
2010-01-08 09:30:00,69.62,69.87,69.47,69.84,152500.0,61.6922,61.9137,61.5593,61.8871,152500.0
2010-01-08 10:00:00,69.83,69.91,69.78,69.84,99800.0,61.8783,61.9492,61.834,61.8871,99800.0
2010-01-08 10:30:00,69.84,69.88,69.68,69.87,75200.0,61.8871,61.9226,61.7454,61.9137,75200.0
2010-01-08 11:00:00,69.88,69.92,69.76,69.91,66000.0,61.9226,61.958,61.8162,61.9492,66000.0
2010-01-08 11:30:00,69.91,69.92,69.76,69.85,81500.0,61.9492,61.958,61.8162,61.896,81500.0
2010-01-08 12:00:00,69.87,69.89,69.83,69.87,31700.0,61.9137,61.9314,61.8783,61.9137,31700.0
2010-01-08 12:30:00,69.86,69.92,69.83,69.87,39900.0,61.9049,61.958,61.8783,61.9137,39900.0
2010-01-08 13:00:00,69.87,69.97,69.86,69.93,64000.0,61.9137,62.0023,61.9049,61.9669,64000.0
2010-01-08 13:30:00,69.93,70.06,69.89,69.9,132500.0,61.9669,62.0821,61.9314,61.9403,132500.0
2010-01-08 14:00:00,69.9,69.95,69.82,69.85,60300.0,61.9403,61.9846,61.8694,61.896,60300.0
2010-01-08 14:30:00,69.85,69.9,69.78,69.82,120200.0,61.896,61.9403,61.834,61.8694,120200.0
2010-01-08 15:00:00,69.81,69.99,69.78,69.99,55100.0,61.8606,62.0201,61.834,62.0201,55100.0
2010-01-08 15:30:00,69.97,70.19,69.94,70.19,330200.0,62.0023,62.1973,61.9758,62.1973,330200.0
2010-01-11 09:30:00,70.6,70.68,69.94,69.95,120200.0,62.5606,62.6315,61.9758,61.9846,120200.0
2010-01-11 10:00:00,69.97,70.08,69.7,69.95,147200.0,62.0023,62.0998,61.7631,61.9846,147200.0
2010-01-11 10:30:00,69.98,70.05,69.86,70.04,99400.0,62.0112,62.0732,61.9049,62.0644,99400.0
2010-01-11 11:00:00,70.04,70.05,69.81,69.85,103600.0,62.0644,62.0732,61.8606,61.896,103600.0
2010-01-11 11:30:00,69.85,70.09,69.83,70.06,67400.0,61.896,62.1087,61.8783,62.0821,67400.0
2010-01-11 12:00:00,70.07,70.09,70.01,70.04,44800.0,62.0909,62.1087,62.0378,62.0644,44800.0
2010-01-11 12:30:00,70.05,70.06,69.86,69.96,49300.0,62.0732,62.0821,61.9049,61.9935,49300.0
2010-01-11 13:00:00,69.97,69.98,69.91,69.94,30100.0,62.0023,62.0112,61.9492,61.9758,30100.0
2010-01-11 13:30:00,69.97,69.99,69.92,69.94,47200.0,62.0023,62.0201,61.958,61.9758,47200.0
2010-01-11 14:00:00,69.93,70.05,69.91,69.92,45100.0,61.9669,62.0732,61.9492,61.958,45100.0
2010-01-11 14:30:00,69.91,70.0,69.89,70.0,58200.0,61.9492,62.0289,61.9314,62.0289,58200.0
2010-01-11 15:00:00,69.97,70.18,69.96,70.14,81800.0,62.0023,62.1884,61.9935,62.153,81800.0
2010-01-11 15:30:00,70.15,70.21,70.06,70.12,106900.0,62.1618,62.215,62.0821,62.1353,106900.0
2010-01-12 09:30:00,69.7,69.84,69.45,69.81,125600.0,61.7631,61.8871,61.5415,61.8606,125600.0
2010-01-12 10:00:00,69.77,69.95,69.73,69.84,62300.0,61.8251,61.9846,61.7897,61.8871,62300.0
2010-01-12 10:30:00,69.84,69.91,69.78,69.81,33600.0,61.8871,61.9492,61.834,61.8606,33600.0
2010-01-12 11:00:00,69.81,69.82,69.7,69.76,50700.0,61.8606,61.8694,61.7631,61.8162,50700.0
2010-01-12 11:30:00,69.74,69.75,69.63,69.63,60200.0,61.7985,61.8074,61.7011,61.7011,60200.0
2010-01-12 12:00:00,69.64,69.65,69.16,69.19,82500.0,61.7099,61.7188,61.2846,61.3112,82500.0
2010-01-12 12:30:00,69.19,69.24,69.05,69.16,54700.0,61.3112,61.3555,61.1871,61.2846,54700.0
2010-01-12 13:00:00,69.15,69.23,68.98,69.15,37700.0,61.2757,61.3466,61.1251,61.2757,37700.0
2010-01-12 13:30:00,69.15,69.29,69.13,69.28,38800.0,61.2757,61.3998,61.258,61.3909,38800.0
2010-01-12 14:00:00,69.24,69.28,69.2,69.27,32900.0,61.3555,61.3909,61.32,61.382,32900.0
2010-01-12 14:30:00,69.27,69.38,69.06,69.35,58100.0,61.382,61.4795,61.196,61.4529,58100.0
2010-01-12 15:00:00,69.35,69.35,69.18,69.25,49000.0,61.4529,61.4529,61.3023,61.3643,49000.0
2010-01-12 15:30:00,69.25,69.32,69.03,69.27,103500.0,61.3643,61.4264,61.1694,61.382,103500.0
2010-01-13 09:30:00,69.49,69.65,69.34,69.45,146800.0,61.577,61.7188,61.4441,61.5415,146800.0
2010-01-13 10:00:00,69.47,69.48,68.92,69.07,156300.0,61.5593,61.5681,61.0719,61.2048,156300.0
2010-01-13 10:30:00,69.04,69.27,68.99,69.2,89200.0,61.1782,61.382,61.1339,61.32,89200.0
2010-01-13 11:00:00,69.26,69.41,69.11,69.33,35300.0,61.3732,61.5061,61.2403,61.4352,35300.0
2010-01-13 11:30:00,69.33,69.45,69.29,69.4,38100.0,61.4352,61.5415,61.3998,61.4972,38100.0
2010-01-13 12:00:00,69.44,69.68,69.41,69.66,40300.0,61.5327,61.7454,61.5061,61.7276,40300.0
2010-01-13 12:30:00,69.66,69.87,69.65,69.71,54700.0,61.7276,61.9137,61.7188,61.7719,54700.0
2010-01-13 13:00:00,69.71,69.84,69.65,69.83,59000.0,61.7719,61.8871,61.7188,61.8783,59000.0
2010-01-13 13:30:00,69.82,69.87,69.76,69.82,418100.0,61.8694,61.9137,61.8162,61.8694,418100.0
2010-01-13 14:00:00,69.82,69.96,69.81,69.94,386900.0,61.8694,61.9935,61.8606,61.9758,386900.0
2010-01-13 14:30:00,69.94,70.19,69.94,70.19,128200.0,61.9758,62.1973,61.9758,62.1973,128200.0
2010-01-13 15:00:00,70.19,70.2,70.04,70.12,90100.0,62.1973,62.2061,62.0644,62.1353,90100.0
2010-01-13 15:30:00,70.14,70.29,70.1,70.13,257100.0,62.153,62.2859,62.1175,62.1441,257100.0
2010-01-14 09:30:00,69.98,70.22,69.8,70.14,103100.0,62.0112,62.2239,61.8517,62.153,103100.0
2010-01-14 10:00:00,70.14,70.5,70.14,70.41,91900.0,62.153,62.472,62.153,62.3922,91900.0
2010-01-14 10:30:00,70.36,70.45,70.07,70.12,129900.0,62.3479,62.4277,62.0909,62.1353,129900.0
2010-01-14 11:00:00,70.11,70.2,70.07,70.18,130800.0,62.1264,62.2061,62.0909,62.1884,130800.0
2010-01-14 11:30:00,70.18,70.35,70.18,70.23,64900.0,62.1884,62.3391,62.1884,62.2327,64900.0
2010-01-14 12:00:00,70.25,70.3,70.2,70.27,25000.0,62.2505,62.2948,62.2061,62.2682,25000.0
2010-01-14 12:30:00,70.28,70.34,70.16,70.21,79900.0,62.277,62.3302,62.1707,62.215,79900.0
2010-01-14 13:00:00,70.2,70.24,70.15,70.18,83200.0,62.2061,62.2416,62.1618,62.1884,83200.0
2010-01-14 13:30:00,70.19,70.3,70.19,70.22,208700.0,62.1973,62.2948,62.1973,62.2239,208700.0
2010-01-14 14:00:00,70.22,70.33,70.21,70.31,268100.0,62.2239,62.3213,62.215,62.3036,268100.0
2010-01-14 14:30:00,70.3,70.47,70.27,70.44,166500.0,62.2948,62.4454,62.2682,62.4188,166500.0
2010-01-14 15:00:00,70.45,70.56,70.4,70.45,84700.0,62.4277,62.5252,62.3834,62.4277,84700.0
2010-01-14 15:30:00,70.45,70.48,70.32,70.32,258800.0,62.4277,62.4543,62.3125,62.3125,258800.0
2010-01-15 09:30:00,70.4,70.58,69.66,69.76,133600.0,62.3834,62.5429,61.7276,61.8162,133600.0
2010-01-15 10:00:00,69.73,69.76,69.28,69.39,87400.0,61.7897,61.8162,61.3909,61.4884,87400.0
2010-01-15 10:30:00,69.4,69.46,69.17,69.42,134500.0,61.4972,61.5504,61.2934,61.515,134500.0
2010-01-15 11:00:00,69.43,69.43,69.27,69.27,99800.0,61.5238,61.5238,61.382,61.382,99800.0
2010-01-15 11:30:00,69.26,69.26,69.02,69.07,72000.0,61.3732,61.3732,61.1605,61.2048,72000.0
2010-01-15 12:00:00,69.07,69.23,69.0,69.01,79400.0,61.2048,61.3466,61.1428,61.1517,79400.0
2010-01-15 12:30:00,68.96,69.09,68.89,69.06,61100.0,61.1073,61.2225,61.0453,61.196,61100.0
2010-01-15 13:00:00,69.06,69.16,68.98,69.14,72500.0,61.196,61.2846,61.1251,61.2668,72500.0
2010-01-15 13:30:00,69.12,69.16,69.05,69.15,124200.0,61.2491,61.2846,61.1871,61.2757,124200.0
2010-01-15 14:00:00,69.14,69.18,69.07,69.08,95600.0,61.2668,61.3023,61.2048,61.2137,95600.0
2010-01-15 14:30:00,69.07,69.12,68.98,69.08,69400.0,61.2048,61.2491,61.1251,61.2137,69400.0
2010-01-15 15:00:00,69.07,69.35,69.07,69.28,208900.0,61.2048,61.4529,61.2048,61.3909,208900.0
2010-01-15 15:30:00,69.29,69.43,69.25,69.31,490400.0,61.3998,61.5238,61.3643,61.4175,490400.0
2010-01-19 09:30:00,69.6,70.14,69.53,70.0,198600.0,61.6745,62.153,61.6124,62.0289,198600.0
2010-01-19 10:00:00,70.01,70.18,69.96,70.09,82400.0,62.0378,62.1884,61.9935,62.1087,82400.0
2010-01-19 10:30:00,70.1,70.25,70.03,70.21,48300.0,62.1175,62.2505,62.0555,62.215,48300.0
2010-01-19 11:00:00,70.21,70.21,70.08,70.12,57000.0,62.215,62.215,62.0998,62.1353,57000.0
2010-01-19 11:30:00,70.13,70.16,69.91,69.94,46900.0,62.1441,62.1707,61.9492,61.9758,46900.0
2010-01-19 12:00:00,69.95,70.17,69.95,70.16,40500.0,61.9846,62.1796,61.9846,62.1707,40500.0
2010-01-19 12:30:00,70.15,70.25,70.12,70.2,32900.0,62.1618,62.2505,62.1353,62.2061,32900.0
2010-01-19 13:00:00,70.18,70.24,70.1,70.2,35300.0,62.1884,62.2416,62.1175,62.2061,35300.0
2010-01-19 13:30:00,70.21,70.23,70.13,70.23,37200.0,62.215,62.2327,62.1441,62.2327,37200.0
2010-01-19 14:00:00,70.2,70.45,70.2,70.41,112500.0,62.2061,62.4277,62.2061,62.3922,112500.0
2010-01-19 14:30:00,70.41,70.41,70.28,70.31,27900.0,62.3922,62.3922,62.277,62.3036,27900.0
2010-01-19 15:00:00,70.31,70.38,70.2,70.36,47700.0,62.3036,62.3656,62.2061,62.3479,47700.0
2010-01-19 15:30:00,70.35,70.46,70.25,70.39,166200.0,62.3391,62.4365,62.2505,62.3745,166200.0
2010-01-20 09:30:00,69.99,70.01,69.62,69.72,187900.0,62.0201,62.0378,61.6922,61.7808,187900.0
2010-01-20 10:00:00,69.7,69.75,69.07,69.08,367100.0,61.7631,61.8074,61.2048,61.2137,367100.0
2010-01-20 10:30:00,69.05,69.18,68.98,69.06,105100.0,61.1871,61.3023,61.1251,61.196,105100.0
2010-01-20 11:00:00,69.07,69.1,68.69,68.88,129200.0,61.2048,61.2314,60.8681,61.0365,129200.0
2010-01-20 11:30:00,68.91,69.0,68.87,68.95,89200.0,61.063,61.1428,61.0276,61.0985,89200.0
2010-01-20 12:00:00,68.94,69.07,68.88,69.0,110700.0,61.0896,61.2048,61.0365,61.1428,110700.0
2010-01-20 12:30:00,69.02,69.03,68.9,68.95,78100.0,61.1605,61.1694,61.0542,61.0985,78100.0
2010-01-20 13:00:00,68.95,68.97,68.8,68.87,104400.0,61.0985,61.1162,60.9656,61.0276,104400.0
2010-01-20 13:30:00,68.87,69.13,68.84,69.09,103600.0,61.0276,61.258,61.001,61.2225,103600.0
2010-01-20 14:00:00,69.07,69.18,69.05,69.1,128200.0,61.2048,61.3023,61.1871,61.2314,128200.0
2010-01-20 14:30:00,69.1,69.43,69.08,69.41,152800.0,61.2314,61.5238,61.2137,61.5061,152800.0
2010-01-20 15:00:00,69.42,69.49,69.3,69.47,268800.0,61.515,61.577,61.4086,61.5593,268800.0
2010-01-20 15:30:00,69.48,69.64,69.38,69.48,538500.0,61.5681,61.7099,61.4795,61.5681,538500.0
2010-01-21 09:30:00,69.51,70.03,69.33,69.57,389800.0,61.5947,62.0555,61.4352,61.6479,389800.0
2010-01-21 10:00:00,69.58,69.82,68.58,68.61,365600.0,61.6567,61.8694,60.7706,60.7972,365600.0
2010-01-21 10:30:00,68.58,68.78,68.35,68.63,111200.0,60.7706,60.9478,60.5668,60.8149,111200.0
2010-01-21 11:00:00,68.64,68.7,68.33,68.39,151400.0,60.8238,60.877,60.5491,60.6023,151400.0
2010-01-21 11:30:00,68.41,68.49,68.0,68.12,291700.0,60.62,60.6909,60.2567,60.363,291700.0
2010-01-21 12:00:00,68.17,68.62,68.12,68.25,219800.0,60.4073,60.8061,60.363,60.4782,219800.0
2010-01-21 12:30:00,68.25,68.42,68.21,68.35,80100.0,60.4782,60.6288,60.4428,60.5668,80100.0
2010-01-21 13:00:00,68.35,68.37,68.18,68.34,108200.0,60.5668,60.5845,60.4162,60.5579,108200.0
2010-01-21 13:30:00,68.37,68.55,68.36,68.53,71100.0,60.5845,60.744,60.5757,60.7263,71100.0
2010-01-21 14:00:00,68.57,68.75,68.44,68.72,110900.0,60.7618,60.9213,60.6466,60.8947,110900.0
2010-01-21 14:30:00,68.68,68.83,68.62,68.71,126200.0,60.8592,60.9922,60.8061,60.8858,126200.0
2010-01-21 15:00:00,68.71,68.72,68.38,68.44,185300.0,60.8858,60.8947,60.5934,60.6466,185300.0
2010-01-21 15:30:00,68.41,68.55,68.21,68.26,388800.0,60.62,60.744,60.4428,60.4871,388800.0
2010-01-22 09:30:00,68.17,68.25,67.84,68.07,267700.0,60.4073,60.4782,60.1149,60.3187,267700.0
2010-01-22 10:00:00,68.14,68.16,67.65,68.03,315600.0,60.3807,60.3984,59.9465,60.2832,315600.0
2010-01-22 10:30:00,68.02,68.27,67.95,68.24,222400.0,60.2744,60.4959,60.2124,60.4693,222400.0
2010-01-22 11:00:00,68.22,68.46,68.19,68.38,287200.0,60.4516,60.6643,60.425,60.5934,287200.0
2010-01-22 11:30:00,68.38,68.48,68.13,68.17,67200.0,60.5934,60.682,60.3719,60.4073,67200.0
2010-01-22 12:00:00,68.14,68.39,68.09,68.37,67300.0,60.3807,60.6023,60.3364,60.5845,67300.0
2010-01-22 12:30:00,68.39,68.42,68.24,68.25,79800.0,60.6023,60.6288,60.4693,60.4782,79800.0
2010-01-22 13:00:00,68.26,68.26,68.08,68.11,156300.0,60.4871,60.4871,60.3276,60.3541,156300.0
2010-01-22 13:30:00,68.12,68.17,67.93,68.0,123900.0,60.363,60.4073,60.1946,60.2567,123900.0
2010-01-22 14:00:00,68.0,68.06,67.8,67.81,85900.0,60.2567,60.3098,60.0794,60.0883,85900.0
2010-01-22 14:30:00,67.79,67.91,67.51,67.51,154800.0,60.0706,60.1769,59.8225,59.8225,154800.0
2010-01-22 15:00:00,67.51,67.67,66.97,67.13,577100.0,59.8225,59.9642,59.344,59.4857,577100.0
2010-01-22 15:30:00,67.16,67.2,66.81,67.02,972900.0,59.5123,59.5478,59.2022,59.3883,972900.0
2010-01-25 09:30:00,67.44,67.55,67.11,67.12,357800.0,59.7604,59.8579,59.468,59.4769,357800.0
2010-01-25 10:00:00,67.11,67.4,66.97,67.26,710200.0,59.468,59.725,59.344,59.6009,710200.0
2010-01-25 10:30:00,67.26,67.3,67.02,67.16,344700.0,59.6009,59.6364,59.3883,59.5123,344700.0
2010-01-25 11:00:00,67.19,67.19,66.63,66.72,1085800.0,59.5389,59.5389,59.0427,59.1224,1085800.0
2010-01-25 11:30:00,66.69,66.95,66.58,66.8,623200.0,59.0958,59.3262,58.9984,59.1933,623200.0
2010-01-25 12:00:00,66.8,67.1,66.8,67.01,173700.0,59.1933,59.4591,59.1933,59.3794,173700.0
2010-01-25 12:30:00,66.99,67.13,66.98,67.07,99900.0,59.3617,59.4857,59.3528,59.4326,99900.0
2010-01-25 13:00:00,67.06,67.2,66.96,67.09,127400.0,59.4237,59.5478,59.3351,59.4503,127400.0
2010-01-25 13:30:00,67.1,67.12,66.94,67.07,129000.0,59.4591,59.4769,59.3174,59.4326,129000.0
2010-01-25 14:00:00,67.07,67.16,67.04,67.16,102500.0,59.4326,59.5123,59.406,59.5123,102500.0
2010-01-25 14:30:00,67.14,67.23,67.05,67.21,178200.0,59.4946,59.5743,59.4148,59.5566,178200.0
2010-01-25 15:00:00,67.23,67.24,67.09,67.1,217200.0,59.5743,59.5832,59.4503,59.4591,217200.0
2010-01-25 15:30:00,67.11,67.19,66.91,66.97,391600.0,59.468,59.5389,59.2908,59.344,391600.0
2010-01-26 09:30:00,66.75,66.75,66.34,66.52,679300.0,59.149,59.149,58.7857,58.9452,679300.0
2010-01-26 10:00:00,66.52,67.0,66.37,66.77,270000.0,58.9452,59.3705,58.8123,59.1667,270000.0
2010-01-26 10:30:00,66.76,66.85,66.65,66.75,118200.0,59.1579,59.2376,59.0604,59.149,118200.0
2010-01-26 11:00:00,66.72,66.86,66.7,66.86,67800.0,59.1224,59.2465,59.1047,59.2465,67800.0
2010-01-26 11:30:00,66.86,67.03,66.82,66.95,56800.0,59.2465,59.3971,59.211,59.3262,56800.0
2010-01-26 12:00:00,66.93,67.06,66.9,67.06,55700.0,59.3085,59.4237,59.2819,59.4237,55700.0
2010-01-26 12:30:00,67.05,67.17,66.99,67.14,63100.0,59.4148,59.5212,59.3617,59.4946,63100.0
2010-01-26 13:00:00,67.1,67.14,66.96,67.0,131500.0,59.4591,59.4946,59.3351,59.3705,131500.0
2010-01-26 13:30:00,66.99,67.19,66.99,67.19,38900.0,59.3617,59.5389,59.3617,59.5389,38900.0
2010-01-26 14:00:00,67.2,67.21,66.94,66.95,729700.0,59.5478,59.5566,59.3174,59.3262,729700.0
2010-01-26 14:30:00,66.94,67.01,66.82,66.87,1466400.0,59.3174,59.3794,59.211,59.2553,1466400.0
2010-01-26 15:00:00,66.87,66.91,66.58,66.69,487100.0,59.2553,59.2908,58.9984,59.0958,487100.0
2010-01-26 15:30:00,66.68,66.76,66.41,66.5,666400.0,59.087,59.1579,58.8477,58.9275,666400.0
2010-01-27 09:30:00,66.16,66.81,66.11,66.57,384200.0,58.6262,59.2022,58.5819,58.9895,384200.0
2010-01-27 10:00:00,66.54,66.57,65.99,66.4,266700.0,58.9629,58.9895,58.4755,58.8389,266700.0
2010-01-27 10:30:00,66.39,66.56,66.19,66.5,113500.0,58.83,58.9806,58.6528,58.9275,113500.0
2010-01-27 11:00:00,66.5,66.63,66.35,66.52,76900.0,58.9275,59.0427,58.7946,58.9452,76900.0
2010-01-27 11:30:00,66.54,66.68,66.41,66.64,47500.0,58.9629,59.087,58.8477,59.0515,47500.0
2010-01-27 12:00:00,66.64,66.72,66.49,66.58,40200.0,59.0515,59.1224,58.9186,58.9984,40200.0
2010-01-27 12:30:00,66.54,66.58,66.38,66.47,83500.0,58.9629,58.9984,58.8211,58.9009,83500.0
2010-01-27 13:00:00,66.45,66.56,66.32,66.33,79600.0,58.8832,58.9806,58.768,58.7768,79600.0
2010-01-27 13:30:00,66.35,66.49,66.35,66.38,75100.0,58.7946,58.9186,58.7946,58.8211,75100.0
2010-01-27 14:00:00,66.4,66.75,66.14,66.34,701800.0,58.8389,59.149,58.6085,58.7857,701800.0
2010-01-27 14:30:00,66.34,66.87,66.31,66.7,196900.0,58.7857,59.2553,58.7591,59.1047,196900.0
2010-01-27 15:00:00,66.69,66.85,66.42,66.84,303700.0,59.0958,59.2376,58.8566,59.2288,303700.0
2010-01-27 15:30:00,66.83,67.2,66.83,67.08,438500.0,59.2199,59.5478,59.2199,59.4414,438500.0
2010-01-28 09:30:00,67.23,67.23,66.57,66.81,228100.0,59.5743,59.5743,58.9895,59.2022,228100.0
2010-01-28 10:00:00,66.75,66.75,66.29,66.47,169800.0,59.149,59.149,58.7414,58.9009,169800.0
2010-01-28 10:30:00,66.48,66.68,66.25,66.32,332400.0,58.9098,59.087,58.7059,58.768,332400.0
2010-01-28 11:00:00,66.29,66.34,65.71,65.71,190900.0,58.7414,58.7857,58.2274,58.2274,190900.0
2010-01-28 11:30:00,65.7,65.79,65.32,65.7,316800.0,58.2186,58.2983,57.8818,58.2186,316800.0
2010-01-28 12:00:00,65.69,65.79,65.55,65.58,75700.0,58.2097,58.2983,58.0857,58.1122,75700.0
2010-01-28 12:30:00,65.59,65.94,65.56,65.86,78200.0,58.1211,58.4312,58.0945,58.3604,78200.0
2010-01-28 13:00:00,65.92,65.98,65.78,65.93,82700.0,58.4135,58.4667,58.2895,58.4224,82700.0
2010-01-28 13:30:00,65.93,66.14,65.87,65.98,283700.0,58.4224,58.6085,58.3692,58.4667,283700.0
2010-01-28 14:00:00,65.99,66.01,65.68,65.88,175400.0,58.4755,58.4933,58.2008,58.3781,175400.0
2010-01-28 14:30:00,65.89,66.14,65.75,66.05,231500.0,58.3869,58.6085,58.2629,58.5287,231500.0
2010-01-28 15:00:00,66.03,66.28,65.96,66.18,292900.0,58.511,58.7325,58.449,58.6439,292900.0
2010-01-28 15:30:00,66.18,66.38,65.81,65.9,706300.0,58.6439,58.8211,58.316,58.3958,706300.0
2010-01-29 09:30:00,66.08,66.57,66.08,66.49,373900.0,58.5553,58.9895,58.5553,58.9186,373900.0
2010-01-29 10:00:00,66.51,66.73,66.24,66.66,147200.0,58.9363,59.1313,58.6971,59.0693,147200.0
2010-01-29 10:30:00,66.7,66.76,66.21,66.37,123500.0,59.1047,59.1579,58.6705,58.8123,123500.0
2010-01-29 11:00:00,66.36,66.45,66.01,66.08,181600.0,58.8034,58.8832,58.4933,58.5553,181600.0
2010-01-29 11:30:00,66.1,66.12,65.8,65.8,100500.0,58.573,58.5907,58.3072,58.3072,100500.0
2010-01-29 12:00:00,65.78,65.92,65.66,65.91,95700.0,58.2895,58.4135,58.1831,58.4047,95700.0
2010-01-29 12:30:00,65.89,66.06,65.76,66.05,73400.0,58.3869,58.5376,58.2717,58.5287,73400.0
2010-01-29 13:00:00,66.04,66.07,65.9,65.97,66100.0,58.5199,58.5464,58.3958,58.4578,66100.0
2010-01-29 13:30:00,65.96,66.01,65.65,65.76,120100.0,58.449,58.4933,58.1743,58.2717,120100.0
2010-01-29 14:00:00,65.76,65.82,65.61,65.7,129500.0,58.2717,58.3249,58.1388,58.2186,129500.0
2010-01-29 14:30:00,65.7,65.72,65.23,65.41,138900.0,58.2186,58.2363,57.8021,57.9616,138900.0
2010-01-29 15:00:00,65.36,65.44,65.14,65.2,279600.0,57.9173,57.9882,57.7223,57.7755,279600.0
2010-01-29 15:30:00,65.2,65.38,64.98,65.19,942400.0,57.7755,57.935,57.5806,57.7666,942400.0
2010-02-01 09:30:00,65.34,65.56,65.28,65.36,181700.0,57.8996,58.0945,57.8464,57.9173,181700.0
2010-02-01 10:00:00,65.38,65.61,65.14,65.44,330100.0,57.935,58.1388,57.7223,57.9882,330100.0
2010-02-01 10:30:00,65.44,65.54,65.22,65.24,301100.0,57.9882,58.0768,57.7932,57.811,301100.0
2010-02-01 11:00:00,65.23,65.69,65.19,65.64,277300.0,57.8021,58.2097,57.7666,58.1654,277300.0
2010-02-01 11:30:00,65.64,65.64,65.4,65.42,195100.0,58.1654,58.1654,57.9527,57.9705,195100.0
2010-02-01 12:00:00,65.38,65.59,65.38,65.57,55400.0,57.935,58.1211,57.935,58.1034,55400.0
2010-02-01 12:30:00,65.57,65.9,65.56,65.89,160100.0,58.1034,58.3958,58.0945,58.3869,160100.0
2010-02-01 13:00:00,65.88,65.99,65.8,65.94,153600.0,58.3781,58.4755,58.3072,58.4312,153600.0
2010-02-01 13:30:00,65.93,65.99,65.84,65.91,156000.0,58.4224,58.4755,58.3426,58.4047,156000.0
2010-02-01 14:00:00,65.9,65.98,65.81,65.98,250500.0,58.3958,58.4667,58.316,58.4667,250500.0
2010-02-01 14:30:00,65.96,66.03,65.85,65.85,132800.0,58.449,58.511,58.3515,58.3515,132800.0
2010-02-01 15:00:00,65.85,65.94,65.78,65.86,620800.0,58.3515,58.4312,58.2895,58.3604,620800.0
2010-02-01 15:30:00,65.86,65.94,65.76,65.91,198300.0,58.3604,58.4312,58.2717,58.4047,198300.0
2010-02-02 09:30:00,66.0,66.14,65.79,65.96,203500.0,58.4844,58.6085,58.2983,58.449,203500.0
2010-02-02 10:00:00,65.94,66.49,65.74,66.49,148500.0,58.4312,58.9186,58.254,58.9186,148500.0
2010-02-02 10:30:00,66.48,66.58,66.24,66.38,87300.0,58.9098,58.9984,58.6971,58.8211,87300.0
2010-02-02 11:00:00,66.38,66.4,66.15,66.32,103700.0,58.8211,58.8389,58.6173,58.768,103700.0
2010-02-02 11:30:00,66.32,66.39,66.22,66.28,107600.0,58.768,58.83,58.6794,58.7325,107600.0
2010-02-02 12:00:00,66.28,66.5,66.24,66.48,96300.0,58.7325,58.9275,58.6971,58.9098,96300.0
2010-02-02 12:30:00,66.48,66.49,66.37,66.44,63400.0,58.9098,58.9186,58.8123,58.8743,63400.0
2010-02-02 13:00:00,66.46,66.47,66.3,66.41,64300.0,58.892,58.9009,58.7502,58.8477,64300.0
2010-02-02 13:30:00,66.42,66.58,66.41,66.45,93600.0,58.8566,58.9984,58.8477,58.8832,93600.0
2010-02-02 14:00:00,66.46,66.47,66.26,66.36,89300.0,58.892,58.9009,58.7148,58.8034,89300.0
2010-02-02 14:30:00,66.38,66.46,66.28,66.46,106600.0,58.8211,58.892,58.7325,58.892,106600.0
2010-02-02 15:00:00,66.49,66.7,66.39,66.59,219000.0,58.9186,59.1047,58.83,59.0072,219000.0
2010-02-02 15:30:00,66.59,66.68,66.53,66.63,399800.0,59.0072,59.087,58.9541,59.0427,399800.0
2010-02-03 09:30:00,66.28,66.86,66.28,66.78,141100.0,58.7325,59.2465,58.7325,59.1756,141100.0
2010-02-03 10:00:00,66.75,66.83,66.35,66.35,88900.0,59.149,59.2199,58.7946,58.7946,88900.0
2010-02-03 10:30:00,66.34,66.4,66.05,66.18,156500.0,58.7857,58.8389,58.5287,58.6439,156500.0
2010-02-03 11:00:00,66.18,66.39,66.16,66.19,83600.0,58.6439,58.83,58.6262,58.6528,83600.0
2010-02-03 11:30:00,66.21,66.25,65.85,65.89,97300.0,58.6705,58.7059,58.3515,58.3869,97300.0
2010-02-03 12:00:00,65.84,66.1,65.84,65.92,98700.0,58.3426,58.573,58.3426,58.4135,98700.0
2010-02-03 12:30:00,65.93,66.09,65.88,65.97,68700.0,58.4224,58.5642,58.3781,58.4578,68700.0
2010-02-03 13:00:00,65.97,66.26,65.97,66.11,60300.0,58.4578,58.7148,58.4578,58.5819,60300.0
2010-02-03 13:30:00,66.11,66.31,66.08,66.14,122300.0,58.5819,58.7591,58.5553,58.6085,122300.0
2010-02-03 14:00:00,66.15,66.2,66.07,66.14,84700.0,58.6173,58.6616,58.5464,58.6085,84700.0
2010-02-03 14:30:00,66.11,66.27,66.07,66.15,102300.0,58.5819,58.7237,58.5464,58.6173,102300.0
2010-02-03 15:00:00,66.19,66.41,66.15,66.22,115500.0,58.6528,58.8477,58.6173,58.6794,115500.0
2010-02-03 15:30:00,66.22,66.36,66.2,66.36,602500.0,58.6794,58.8034,58.6616,58.8034,602500.0
2010-02-04 09:30:00,65.86,65.88,65.01,65.07,267500.0,58.3604,58.3781,57.6071,57.6603,267500.0
2010-02-04 10:00:00,65.1,65.3,64.75,64.83,294400.0,57.6869,57.8641,57.3768,57.4476,294400.0
2010-02-04 10:30:00,64.83,65.08,64.71,64.78,122900.0,57.4476,57.6692,57.3413,57.4033,122900.0
2010-02-04 11:00:00,64.69,65.08,64.67,65.07,86800.0,57.3236,57.6692,57.3059,57.6603,86800.0
2010-02-04 11:30:00,65.06,65.08,64.68,64.87,200400.0,57.6514,57.6692,57.3147,57.4831,200400.0
2010-02-04 12:00:00,64.86,64.94,64.71,64.71,123300.0,57.4742,57.5451,57.3413,57.3413,123300.0
2010-02-04 12:30:00,64.73,64.81,64.47,64.6,175800.0,57.359,57.4299,57.1286,57.2438,175800.0
2010-02-04 13:00:00,64.59,64.68,64.51,64.6,85300.0,57.235,57.3147,57.1641,57.2438,85300.0
2010-02-04 13:30:00,64.61,64.66,64.42,64.46,163800.0,57.2527,57.297,57.0843,57.1198,163800.0
2010-02-04 14:00:00,64.48,64.64,64.32,64.56,271300.0,57.1375,57.2793,56.9957,57.2084,271300.0
2010-02-04 14:30:00,64.56,64.65,64.48,64.58,103600.0,57.2084,57.2881,57.1375,57.2261,103600.0
2010-02-04 15:00:00,64.58,64.6,64.17,64.21,188400.0,57.2261,57.2438,56.8628,56.8982,188400.0
2010-02-04 15:30:00,64.2,64.31,64.09,64.16,308800.0,56.8894,56.9869,56.7919,56.8539,308800.0
2010-02-05 09:30:00,64.24,64.32,63.38,63.4,298600.0,56.9248,56.9957,56.1628,56.1805,298600.0
2010-02-05 10:00:00,63.4,63.89,63.32,63.83,255400.0,56.1805,56.6147,56.1096,56.5615,255400.0
2010-02-05 10:30:00,63.88,64.12,63.86,64.04,138100.0,56.6058,56.8185,56.5881,56.7476,138100.0
2010-02-05 11:00:00,64.01,64.05,63.81,63.85,157500.0,56.721,56.7565,56.5438,56.5792,157500.0
2010-02-05 11:30:00,63.83,63.91,63.36,63.62,221900.0,56.5615,56.6324,56.145,56.3754,221900.0
2010-02-05 12:00:00,63.63,63.87,63.54,63.79,114200.0,56.3843,56.597,56.3045,56.5261,114200.0
2010-02-05 12:30:00,63.8,63.84,63.63,63.8,108500.0,56.5349,56.5704,56.3843,56.5349,108500.0
2010-02-05 13:00:00,63.81,63.83,63.36,63.41,64600.0,56.5438,56.5615,56.145,56.1893,64600.0
2010-02-05 13:30:00,63.43,63.48,62.99,63.05,173900.0,56.2071,56.2514,55.8172,55.8703,173900.0
2010-02-05 14:00:00,63.08,63.49,63.04,63.37,196000.0,55.8969,56.2602,55.8615,56.1539,196000.0
2010-02-05 14:30:00,63.37,63.48,63.23,63.43,243100.0,56.1539,56.2514,56.0298,56.2071,243100.0
2010-02-05 15:00:00,63.44,64.27,63.44,63.99,368900.0,56.2159,56.9514,56.2159,56.7033,368900.0
2010-02-05 15:30:00,64.03,64.36,63.94,64.33,347600.0,56.7387,57.0312,56.659,57.0046,347600.0
2010-02-08 09:30:00,64.1,64.21,63.7,64.05,322000.0,56.8008,56.8982,56.4463,56.7565,322000.0
2010-02-08 10:00:00,64.07,64.36,63.95,64.21,133100.0,56.7742,57.0312,56.6678,56.8982,133100.0
2010-02-08 10:30:00,64.21,64.43,64.11,64.42,145100.0,56.8982,57.0932,56.8096,57.0843,145100.0
2010-02-08 11:00:00,64.44,64.6,64.4,64.47,125100.0,57.1021,57.2438,57.0666,57.1286,125100.0
2010-02-08 11:30:00,64.47,64.69,64.44,64.54,101500.0,57.1286,57.3236,57.1021,57.1907,101500.0
2010-02-08 12:00:00,64.54,64.58,64.4,64.55,57200.0,57.1907,57.2261,57.0666,57.1995,57200.0
2010-02-08 12:30:00,64.57,64.64,64.43,64.47,231700.0,57.2172,57.2793,57.0932,57.1286,231700.0
2010-02-08 13:00:00,64.48,64.48,64.21,64.34,83200.0,57.1375,57.1375,56.8982,57.0134,83200.0
2010-02-08 13:30:00,64.35,64.37,64.07,64.15,96200.0,57.0223,57.04,56.7742,56.8451,96200.0
2010-02-08 14:00:00,64.17,64.3,64.17,64.25,51200.0,56.8628,56.978,56.8628,56.9337,51200.0
2010-02-08 14:30:00,64.22,64.23,63.99,64.07,126800.0,56.9071,56.916,56.7033,56.7742,126800.0
2010-02-08 15:00:00,64.1,64.12,63.86,63.93,195700.0,56.8008,56.8185,56.5881,56.6501,195700.0
2010-02-08 15:30:00,63.95,64.11,63.75,63.79,413800.0,56.6678,56.8096,56.4906,56.5261,413800.0
2010-02-09 09:30:00,64.52,64.72,64.17,64.31,185400.0,57.1729,57.3502,56.8628,56.9869,185400.0
2010-02-09 10:00:00,64.26,64.71,64.17,64.49,86200.0,56.9425,57.3413,56.8628,57.1464,86200.0
2010-02-09 10:30:00,64.51,64.53,64.24,64.28,174900.0,57.1641,57.1818,56.9248,56.9603,174900.0
2010-02-09 11:00:00,64.28,64.28,63.94,63.99,200600.0,56.9603,56.9603,56.659,56.7033,200600.0
2010-02-09 11:30:00,63.99,64.59,63.92,64.46,504500.0,56.7033,57.235,56.6413,57.1198,504500.0
2010-02-09 12:00:00,64.46,65.04,64.45,64.77,185500.0,57.1198,57.6337,57.1109,57.3945,185500.0
2010-02-09 12:30:00,64.79,64.93,64.38,64.64,302700.0,57.4122,57.5363,57.0489,57.2793,302700.0
2010-02-09 13:00:00,64.65,64.76,64.47,64.54,206000.0,57.2881,57.3856,57.1286,57.1907,206000.0
2010-02-09 13:30:00,64.47,64.65,64.44,64.6,98100.0,57.1286,57.2881,57.1021,57.2438,98100.0
2010-02-09 14:00:00,64.61,64.65,64.51,64.62,74200.0,57.2527,57.2881,57.1641,57.2616,74200.0
2010-02-09 14:30:00,64.63,64.75,64.46,64.52,127600.0,57.2704,57.3768,57.1198,57.1729,127600.0
2010-02-09 15:00:00,64.53,64.79,64.49,64.76,272000.0,57.1818,57.4122,57.1464,57.3856,272000.0
2010-02-09 15:30:00,64.74,64.79,64.52,64.64,420600.0,57.3679,57.4122,57.1729,57.2793,420600.0
2010-02-10 09:30:00,64.5,64.73,64.25,64.39,217300.0,57.1552,57.359,56.9337,57.0577,217300.0
2010-02-10 10:00:00,64.41,64.42,63.85,63.96,358500.0,57.0755,57.0843,56.5792,56.6767,358500.0
2010-02-10 10:30:00,63.96,64.29,63.86,64.27,151800.0,56.6767,56.9691,56.5881,56.9514,151800.0
2010-02-10 11:00:00,64.29,64.34,64.05,64.31,234900.0,56.9691,57.0134,56.7565,56.9869,234900.0
2010-02-10 11:30:00,64.32,64.35,64.14,64.21,81700.0,56.9957,57.0223,56.8362,56.8982,81700.0
2010-02-10 12:00:00,64.2,64.57,64.17,64.54,130600.0,56.8894,57.2172,56.8628,57.1907,130600.0
2010-02-10 12:30:00,64.56,64.7,64.49,64.64,94000.0,57.2084,57.3324,57.1464,57.2793,94000.0
2010-02-10 13:00:00,64.65,64.94,64.63,64.9,117300.0,57.2881,57.5451,57.2704,57.5097,117300.0
2010-02-10 13:30:00,64.88,64.91,64.69,64.71,86600.0,57.4919,57.5185,57.3236,57.3413,86600.0
2010-02-10 14:00:00,64.76,64.87,64.71,64.79,132500.0,57.3856,57.4831,57.3413,57.4122,132500.0
2010-02-10 14:30:00,64.8,64.82,64.69,64.73,202400.0,57.4211,57.4388,57.3236,57.359,202400.0
2010-02-10 15:00:00,64.74,64.84,64.71,64.8,202800.0,57.3679,57.4565,57.3413,57.4211,202800.0
2010-02-10 15:30:00,64.8,64.8,64.56,64.79,890600.0,57.4211,57.4211,57.2084,57.4122,890600.0
2010-02-11 09:30:00,64.64,64.69,64.2,64.5,383500.0,57.2793,57.3236,56.8894,57.1552,383500.0
2010-02-11 10:00:00,64.45,64.86,64.35,64.77,159100.0,57.1109,57.4742,57.0223,57.3945,159100.0
2010-02-11 10:30:00,64.76,64.79,64.51,64.58,94000.0,57.3856,57.4122,57.1641,57.2261,94000.0
2010-02-11 11:00:00,64.56,65.12,64.54,65.09,219200.0,57.2084,57.7046,57.1907,57.678,219200.0
2010-02-11 11:30:00,65.11,65.47,65.05,65.37,273100.0,57.6958,58.0148,57.6426,57.9261,273100.0
2010-02-11 12:00:00,65.39,65.58,65.37,65.52,139900.0,57.9439,58.1122,57.9261,58.0591,139900.0
2010-02-11 12:30:00,65.51,65.54,65.45,65.48,74600.0,58.0502,58.0768,57.997,58.0236,74600.0
2010-02-11 13:00:00,65.49,65.7,65.47,65.63,53700.0,58.0325,58.2186,58.0148,58.1565,53700.0
2010-02-11 13:30:00,65.62,65.73,65.55,65.63,91300.0,58.1477,58.2452,58.0857,58.1565,91300.0
2010-02-11 14:00:00,65.64,65.83,65.6,65.81,66800.0,58.1654,58.3338,58.13,58.316,66800.0
2010-02-11 14:30:00,65.84,65.86,65.71,65.76,122700.0,58.3426,58.3604,58.2274,58.2717,122700.0
2010-02-11 15:00:00,65.78,65.85,65.73,65.75,68300.0,58.2895,58.3515,58.2452,58.2629,68300.0
2010-02-11 15:30:00,65.74,65.99,65.69,65.96,289000.0,58.254,58.4755,58.2097,58.449,289000.0
2010-02-12 09:30:00,65.28,65.46,65.16,65.35,163300.0,57.8464,58.0059,57.7401,57.9084,163300.0
2010-02-12 10:00:00,65.34,65.63,65.14,65.51,178900.0,57.8996,58.1565,57.7223,58.0502,178900.0
2010-02-12 10:30:00,65.51,65.63,65.38,65.59,153000.0,58.0502,58.1565,57.935,58.1211,153000.0
2010-02-12 11:00:00,65.56,65.75,65.46,65.63,77200.0,58.0945,58.2629,58.0059,58.1565,77200.0
2010-02-12 11:30:00,65.64,65.74,65.56,65.71,47400.0,58.1654,58.254,58.0945,58.2274,47400.0
2010-02-12 12:00:00,65.72,66.12,65.72,66.0,94800.0,58.2363,58.5907,58.2363,58.4844,94800.0
2010-02-12 12:30:00,66.02,66.09,65.92,66.04,54100.0,58.5021,58.5642,58.4135,58.5199,54100.0
2010-02-12 13:00:00,66.07,66.08,65.83,65.89,79600.0,58.5464,58.5553,58.3338,58.3869,79600.0
2010-02-12 13:30:00,65.87,66.03,65.78,65.97,58600.0,58.3692,58.511,58.2895,58.4578,58600.0
2010-02-12 14:00:00,65.96,66.32,65.94,66.24,153300.0,58.449,58.768,58.4312,58.6971,153300.0
2010-02-12 14:30:00,66.24,66.27,66.06,66.09,97700.0,58.6971,58.7237,58.5376,58.5642,97700.0
2010-02-12 15:00:00,66.09,66.22,65.97,66.17,164600.0,58.5642,58.6794,58.4578,58.6351,164600.0
2010-02-12 15:30:00,66.16,66.51,66.07,66.5,347000.0,58.6262,58.9363,58.5464,58.9275,347000.0
2010-02-16 09:30:00,67.14,67.28,66.51,66.75,113100.0,59.4946,59.6187,58.9363,59.149,113100.0
2010-02-16 10:00:00,66.73,66.9,66.54,66.86,55600.0,59.1313,59.2819,58.9629,59.2465,55600.0
2010-02-16 10:30:00,66.88,67.08,66.83,66.85,86300.0,59.2642,59.4414,59.2199,59.2376,86300.0
2010-02-16 11:00:00,66.87,67.0,66.83,66.96,47700.0,59.2553,59.3705,59.2199,59.3351,47700.0
2010-02-16 11:30:00,66.97,67.12,66.96,67.07,88100.0,59.344,59.4769,59.3351,59.4326,88100.0
2010-02-16 12:00:00,67.06,67.11,67.0,67.04,73800.0,59.4237,59.468,59.3705,59.406,73800.0
2010-02-16 12:30:00,67.03,67.12,66.99,67.09,37900.0,59.3971,59.4769,59.3617,59.4503,37900.0
2010-02-16 13:00:00,67.07,67.13,67.0,67.12,33900.0,59.4326,59.4857,59.3705,59.4769,33900.0
2010-02-16 13:30:00,67.13,67.14,67.03,67.09,43500.0,59.4857,59.4946,59.3971,59.4503,43500.0
2010-02-16 14:00:00,67.09,67.16,67.04,67.13,28200.0,59.4503,59.5123,59.406,59.4857,28200.0
2010-02-16 14:30:00,67.13,67.22,67.05,67.19,53500.0,59.4857,59.5655,59.4148,59.5389,53500.0
2010-02-16 15:00:00,67.19,67.23,67.15,67.18,54400.0,59.5389,59.5743,59.5035,59.53,54400.0
2010-02-16 15:30:00,67.18,67.45,67.18,67.38,520300.0,59.53,59.7693,59.53,59.7073,520300.0
2010-02-17 09:30:00,67.74,67.82,67.49,67.74,167500.0,60.0263,60.0972,59.8047,60.0263,167500.0
2010-02-17 10:00:00,67.74,67.85,67.66,67.83,83300.0,60.0263,60.1237,59.9554,60.106,83300.0
2010-02-17 10:30:00,67.86,68.0,67.75,67.76,105100.0,60.1326,60.2567,60.0351,60.044,105100.0
2010-02-17 11:00:00,67.76,67.76,67.44,67.46,98000.0,60.044,60.044,59.7604,59.7782,98000.0
2010-02-17 11:30:00,67.45,67.61,67.39,67.57,94100.0,59.7693,59.9111,59.7161,59.8756,94100.0
2010-02-17 12:00:00,67.57,67.73,67.57,67.7,108100.0,59.8756,60.0174,59.8756,59.9908,108100.0
2010-02-17 12:30:00,67.71,67.73,67.6,67.73,67500.0,59.9997,60.0174,59.9022,60.0174,67500.0
2010-02-17 13:00:00,67.72,67.85,67.69,67.79,99100.0,60.0085,60.1237,59.982,60.0706,99100.0
2010-02-17 13:30:00,67.79,67.8,67.73,67.78,50400.0,60.0706,60.0794,60.0174,60.0617,50400.0
2010-02-17 14:00:00,67.78,67.85,67.62,67.71,190800.0,60.0617,60.1237,59.9199,59.9997,190800.0
2010-02-17 14:30:00,67.69,67.75,67.61,67.66,65300.0,59.982,60.0351,59.9111,59.9554,65300.0
2010-02-17 15:00:00,67.65,67.82,67.62,67.79,85500.0,59.9465,60.0972,59.9199,60.0706,85500.0
2010-02-17 15:30:00,67.79,67.89,67.76,67.89,170000.0,60.0706,60.1592,60.044,60.1592,170000.0
2010-02-18 09:30:00,67.81,67.89,67.58,67.82,104400.0,60.0883,60.1592,59.8845,60.0972,104400.0
2010-02-18 10:00:00,67.81,67.89,67.66,67.72,137900.0,60.0883,60.1592,59.9554,60.0085,137900.0
2010-02-18 10:30:00,67.71,67.89,67.58,67.83,69800.0,59.9997,60.1592,59.8845,60.106,69800.0
2010-02-18 11:00:00,67.84,67.92,67.82,67.82,68300.0,60.1149,60.1858,60.0972,60.0972,68300.0
2010-02-18 11:30:00,67.8,67.87,67.76,67.82,44400.0,60.0794,60.1415,60.044,60.0972,44400.0
2010-02-18 12:00:00,67.83,67.85,67.72,67.78,26700.0,60.106,60.1237,60.0085,60.0617,26700.0
2010-02-18 12:30:00,67.77,67.79,67.72,67.79,19600.0,60.0529,60.0706,60.0085,60.0706,19600.0
2010-02-18 13:00:00,67.77,67.82,67.72,67.74,32500.0,60.0529,60.0972,60.0085,60.0263,32500.0
2010-02-18 13:30:00,67.75,67.91,67.75,67.88,45600.0,60.0351,60.1769,60.0351,60.1503,45600.0
2010-02-18 14:00:00,67.89,67.97,67.82,67.93,91800.0,60.1592,60.2301,60.0972,60.1946,91800.0
2010-02-18 14:30:00,67.94,68.08,67.93,68.08,65100.0,60.2035,60.3276,60.1946,60.3276,65100.0
2010-02-18 15:00:00,68.08,68.11,68.04,68.09,65000.0,60.3276,60.3541,60.2921,60.3364,65000.0
2010-02-18 15:30:00,68.09,68.3,68.09,68.28,226400.0,60.3364,60.5225,60.3364,60.5048,226400.0
2010-02-19 09:30:00,68.07,68.27,67.91,67.92,161300.0,60.3187,60.4959,60.1769,60.1858,161300.0
2010-02-19 10:00:00,67.9,68.15,67.85,68.08,189800.0,60.1681,60.3896,60.1237,60.3276,189800.0
2010-02-19 10:30:00,68.07,68.21,67.99,68.11,53800.0,60.3187,60.4428,60.2478,60.3541,53800.0
2010-02-19 11:00:00,68.08,68.31,68.08,68.31,462800.0,60.3276,60.5314,60.3276,60.5314,462800.0
2010-02-19 11:30:00,68.3,68.46,68.24,68.43,157600.0,60.5225,60.6643,60.4693,60.6377,157600.0
2010-02-19 12:00:00,68.44,68.55,68.4,68.49,174800.0,60.6466,60.744,60.6111,60.6909,174800.0
2010-02-19 12:30:00,68.5,68.52,68.4,68.49,191100.0,60.6997,60.7175,60.6111,60.6909,191100.0
2010-02-19 13:00:00,68.48,68.51,68.39,68.41,141200.0,60.682,60.7086,60.6023,60.62,141200.0
2010-02-19 13:30:00,68.42,68.46,68.32,68.4,96900.0,60.6288,60.6643,60.5402,60.6111,96900.0
2010-02-19 14:00:00,68.4,68.45,68.34,68.42,94600.0,60.6111,60.6554,60.5579,60.6288,94600.0
2010-02-19 14:30:00,68.42,68.48,68.4,68.44,112900.0,60.6288,60.682,60.6111,60.6466,112900.0
2010-02-19 15:00:00,68.42,68.42,68.3,68.3,94500.0,60.6288,60.6288,60.5225,60.5225,94500.0
2010-02-19 15:30:00,68.31,68.47,68.28,68.28,915400.0,60.5314,60.6731,60.5048,60.5048,915400.0
2010-02-22 09:30:00,68.58,68.65,68.17,68.38,133200.0,60.7706,60.8326,60.4073,60.5934,133200.0
2010-02-22 10:00:00,68.39,68.5,68.19,68.45,202500.0,60.6023,60.6997,60.425,60.6554,202500.0
2010-02-22 10:30:00,68.48,68.56,68.44,68.44,80600.0,60.682,60.7529,60.6466,60.6466,80600.0
2010-02-22 11:00:00,68.47,68.48,68.35,68.39,61200.0,60.6731,60.682,60.5668,60.6023,61200.0
2010-02-22 11:30:00,68.4,68.42,68.29,68.36,58300.0,60.6111,60.6288,60.5136,60.5757,58300.0
2010-02-22 12:00:00,68.36,68.38,68.28,68.3,65900.0,60.5757,60.5934,60.5048,60.5225,65900.0
2010-02-22 12:30:00,68.31,68.41,68.31,68.35,148300.0,60.5314,60.62,60.5314,60.5668,148300.0
2010-02-22 13:00:00,68.35,68.36,68.25,68.29,69300.0,60.5668,60.5757,60.4782,60.5136,69300.0
2010-02-22 13:30:00,68.29,68.41,68.28,68.34,122400.0,60.5136,60.62,60.5048,60.5579,122400.0
2010-02-22 14:00:00,68.35,68.45,68.34,68.4,99600.0,60.5668,60.6554,60.5579,60.6111,99600.0
2010-02-22 14:30:00,68.41,68.47,68.4,68.43,96300.0,60.62,60.6731,60.6111,60.6377,96300.0
2010-02-22 15:00:00,68.43,68.49,68.4,68.45,129800.0,60.6377,60.6909,60.6111,60.6554,129800.0
2010-02-22 15:30:00,68.45,68.45,68.19,68.29,383600.0,60.6554,60.6554,60.425,60.5136,383600.0
2010-02-23 09:30:00,68.14,68.24,67.94,67.94,356200.0,60.3807,60.4693,60.2035,60.2035,356200.0
2010-02-23 10:00:00,67.96,67.98,67.3,67.46,438200.0,60.2212,60.2389,59.6364,59.7782,438200.0
2010-02-23 10:30:00,67.45,67.49,67.36,67.45,219300.0,59.7693,59.8047,59.6895,59.7693,219300.0
2010-02-23 11:00:00,67.44,67.51,67.26,67.31,262900.0,59.7604,59.8225,59.6009,59.6452,262900.0
2010-02-23 11:30:00,67.3,67.41,67.23,67.25,171200.0,59.6364,59.7338,59.5743,59.5921,171200.0
2010-02-23 12:00:00,67.25,67.44,67.24,67.44,548800.0,59.5921,59.7604,59.5832,59.7604,548800.0
2010-02-23 12:30:00,67.44,67.62,67.41,67.51,187900.0,59.7604,59.9199,59.7338,59.8225,187900.0
2010-02-23 13:00:00,67.51,67.7,67.45,67.67,149100.0,59.8225,59.9908,59.7693,59.9642,149100.0
2010-02-23 13:30:00,67.66,67.67,67.53,67.57,162300.0,59.9554,59.9642,59.8402,59.8756,162300.0
2010-02-23 14:00:00,67.56,67.7,67.48,67.63,201600.0,59.8668,59.9908,59.7959,59.9288,201600.0
2010-02-23 14:30:00,67.63,67.9,67.57,67.84,210100.0,59.9288,60.1681,59.8756,60.1149,210100.0
2010-02-23 15:00:00,67.84,67.98,67.79,67.96,231800.0,60.1149,60.2389,60.0706,60.2212,231800.0
2010-02-23 15:30:00,67.96,67.96,67.55,67.58,596800.0,60.2212,60.2212,59.8579,59.8845,596800.0
2010-02-24 09:30:00,67.8,68.21,67.78,68.15,104500.0,60.0794,60.4428,60.0617,60.3896,104500.0
2010-02-24 10:00:00,68.14,68.15,67.66,67.86,181700.0,60.3807,60.3896,59.9554,60.1326,181700.0
2010-02-24 10:30:00,67.84,68.45,67.8,68.24,190900.0,60.1149,60.6554,60.0794,60.4693,190900.0
2010-02-24 11:00:00,68.25,68.34,68.14,68.22,63400.0,60.4782,60.5579,60.3807,60.4516,63400.0
2010-02-24 11:30:00,68.19,68.24,68.09,68.17,55400.0,60.425,60.4693,60.3364,60.4073,55400.0
2010-02-24 12:00:00,68.17,68.21,68.04,68.16,63600.0,60.4073,60.4428,60.2921,60.3984,63600.0
2010-02-24 12:30:00,68.16,68.21,68.13,68.19,337200.0,60.3984,60.4428,60.3719,60.425,337200.0
2010-02-24 13:00:00,68.19,68.31,68.17,68.25,429300.0,60.425,60.5314,60.4073,60.4782,429300.0
2010-02-24 13:30:00,68.24,68.32,68.2,68.32,96400.0,60.4693,60.5402,60.4339,60.5402,96400.0
2010-02-24 14:00:00,68.33,68.33,68.19,68.2,118500.0,60.5491,60.5491,60.425,60.4339,118500.0
2010-02-24 14:30:00,68.2,68.2,67.99,68.04,117800.0,60.4339,60.4339,60.2478,60.2921,117800.0
2010-02-24 15:00:00,68.03,68.12,67.98,68.03,84500.0,60.2832,60.363,60.2389,60.2832,84500.0
2010-02-24 15:30:00,68.03,68.18,67.96,68.14,260800.0,60.2832,60.4162,60.2212,60.3807,260800.0
2010-02-25 09:30:00,67.2,67.46,67.05,67.33,285100.0,59.5478,59.7782,59.4148,59.663,285100.0
2010-02-25 10:00:00,67.31,67.4,67.18,67.36,182000.0,59.6452,59.725,59.53,59.6895,182000.0
2010-02-25 10:30:00,67.36,67.45,67.3,67.34,141700.0,59.6895,59.7693,59.6364,59.6718,141700.0
2010-02-25 11:00:00,67.33,67.42,67.22,67.29,141200.0,59.663,59.7427,59.5655,59.6275,141200.0
2010-02-25 11:30:00,67.29,67.29,67.06,67.1,151800.0,59.6275,59.6275,59.4237,59.4591,151800.0
2010-02-25 12:00:00,67.1,67.24,67.08,67.16,107900.0,59.4591,59.5832,59.4414,59.5123,107900.0
2010-02-25 12:30:00,67.18,67.34,67.16,67.26,167500.0,59.53,59.6718,59.5123,59.6009,167500.0
2010-02-25 13:00:00,67.27,67.32,67.2,67.27,167900.0,59.6098,59.6541,59.5478,59.6098,167900.0
2010-02-25 13:30:00,67.26,67.89,67.26,67.84,208200.0,59.6009,60.1592,59.6009,60.1149,208200.0
2010-02-25 14:00:00,67.86,67.92,67.66,67.67,210300.0,60.1326,60.1858,59.9554,59.9642,210300.0
2010-02-25 14:30:00,67.7,67.85,67.68,67.76,105400.0,59.9908,60.1237,59.9731,60.044,105400.0
2010-02-25 15:00:00,67.77,67.95,67.73,67.9,500300.0,60.0529,60.2124,60.0174,60.1681,500300.0
2010-02-25 15:30:00,67.9,68.14,67.86,68.11,1017200.0,60.1681,60.3807,60.1326,60.3541,1017200.0
2010-02-26 09:30:00,68.2,68.26,67.85,68.0,780800.0,60.4339,60.4871,60.1237,60.2567,780800.0
2010-02-26 10:00:00,67.99,68.09,67.55,68.04,305100.0,60.2478,60.3364,59.8579,60.2921,305100.0
2010-02-26 10:30:00,68.04,68.19,67.91,67.98,277300.0,60.2921,60.425,60.1769,60.2389,277300.0
2010-02-26 11:00:00,67.99,68.14,67.95,68.04,136100.0,60.2478,60.3807,60.2124,60.2921,136100.0
2010-02-26 11:30:00,68.02,68.2,67.95,67.96,192000.0,60.2744,60.4339,60.2124,60.2212,192000.0
2010-02-26 12:00:00,67.96,67.98,67.75,67.81,221300.0,60.2212,60.2389,60.0351,60.0883,221300.0
2010-02-26 12:30:00,67.81,68.02,67.74,67.9,129700.0,60.0883,60.2744,60.0263,60.1681,129700.0
2010-02-26 13:00:00,67.9,68.08,67.86,68.08,64800.0,60.1681,60.3276,60.1326,60.3276,64800.0
2010-02-26 13:30:00,68.07,68.18,68.02,68.13,79000.0,60.3187,60.4162,60.2744,60.3719,79000.0
2010-02-26 14:00:00,68.14,68.14,68.04,68.1,53200.0,60.3807,60.3807,60.2921,60.3453,53200.0
2010-02-26 14:30:00,68.09,68.21,68.09,68.21,223100.0,60.3364,60.4428,60.3364,60.4428,223100.0
2010-02-26 15:00:00,68.21,68.25,68.11,68.17,527100.0,60.4428,60.4782,60.3541,60.4073,527100.0
2010-02-26 15:30:00,68.17,68.2,67.96,67.96,603700.0,60.4073,60.4339,60.2212,60.2212,603700.0
2010-03-01 09:30:00,68.43,69.05,68.38,68.95,158900.0,60.6377,61.1871,60.5934,61.0985,158900.0
2010-03-01 10:00:00,68.93,69.34,68.81,69.16,188800.0,61.0808,61.4441,60.9744,61.2846,188800.0
2010-03-01 10:30:00,69.16,69.34,69.08,69.28,101200.0,61.2846,61.4441,61.2137,61.3909,101200.0
2010-03-01 11:00:00,69.28,69.45,69.28,69.33,114900.0,61.3909,61.5415,61.3909,61.4352,114900.0
2010-03-01 11:30:00,69.33,69.43,69.29,69.41,98600.0,61.4352,61.5238,61.3998,61.5061,98600.0
2010-03-01 12:00:00,69.43,69.53,69.4,69.47,72700.0,61.5238,61.6124,61.4972,61.5593,72700.0
2010-03-01 12:30:00,69.48,69.49,69.39,69.41,68000.0,61.5681,61.577,61.4884,61.5061,68000.0
2010-03-01 13:00:00,69.42,69.49,69.38,69.46,57800.0,61.515,61.577,61.4795,61.5504,57800.0
2010-03-01 13:30:00,69.48,69.62,69.47,69.59,66800.0,61.5681,61.6922,61.5593,61.6656,66800.0
2010-03-01 14:00:00,69.59,69.64,69.55,69.59,93200.0,61.6656,61.7099,61.6302,61.6656,93200.0
2010-03-01 14:30:00,69.59,69.6,69.4,69.46,242200.0,61.6656,61.6745,61.4972,61.5504,242200.0
2010-03-01 15:00:00,69.46,69.53,69.3,69.48,543000.0,61.5504,61.6124,61.4086,61.5681,543000.0
2010-03-01 15:30:00,69.49,69.66,69.44,69.6,271700.0,61.577,61.7276,61.5327,61.6745,271700.0
2010-03-02 09:30:00,69.85,70.07,69.76,70.01,170000.0,61.896,62.0909,61.8162,62.0378,170000.0
2010-03-02 10:00:00,70.03,70.11,69.84,70.02,147100.0,62.0555,62.1264,61.8871,62.0466,147100.0
2010-03-02 10:30:00,70.03,70.24,70.02,70.14,184800.0,62.0555,62.2416,62.0466,62.153,184800.0
2010-03-02 11:00:00,70.14,70.28,70.14,70.27,99400.0,62.153,62.277,62.153,62.2682,99400.0
2010-03-02 11:30:00,70.27,70.39,70.21,70.37,56900.0,62.2682,62.3745,62.215,62.3568,56900.0
2010-03-02 12:00:00,70.37,70.4,70.2,70.22,135800.0,62.3568,62.3834,62.2061,62.2239,135800.0
2010-03-02 12:30:00,70.21,70.29,70.17,70.27,89400.0,62.215,62.2859,62.1796,62.2682,89400.0
2010-03-02 13:00:00,70.28,70.35,70.25,70.34,42700.0,62.277,62.3391,62.2505,62.3302,42700.0
2010-03-02 13:30:00,70.34,70.54,70.33,70.51,57800.0,62.3302,62.5074,62.3213,62.4808,57800.0
2010-03-02 14:00:00,70.52,70.55,70.37,70.38,90700.0,62.4897,62.5163,62.3568,62.3656,90700.0
2010-03-02 14:30:00,70.38,70.43,70.23,70.27,130400.0,62.3656,62.41,62.2327,62.2682,130400.0
2010-03-02 15:00:00,70.28,70.39,70.21,70.21,246300.0,62.277,62.3745,62.215,62.215,246300.0
2010-03-02 15:30:00,70.21,70.29,70.1,70.2,263800.0,62.215,62.2859,62.1175,62.2061,263800.0
2010-03-03 09:30:00,70.42,70.53,70.24,70.45,106700.0,62.4011,62.4986,62.2416,62.4277,106700.0
2010-03-03 10:00:00,70.48,70.55,70.35,70.46,130800.0,62.4543,62.5163,62.3391,62.4365,130800.0
2010-03-03 10:30:00,70.43,70.81,70.4,70.77,112500.0,62.41,62.7467,62.3834,62.7112,112500.0
2010-03-03 11:00:00,70.79,70.94,70.77,70.92,123300.0,62.729,62.8619,62.7112,62.8442,123300.0
2010-03-03 11:30:00,70.93,70.94,70.86,70.88,61600.0,62.853,62.8619,62.791,62.8087,61600.0
2010-03-03 12:00:00,70.85,70.85,70.68,70.73,73800.0,62.7821,62.7821,62.6315,62.6758,73800.0
2010-03-03 12:30:00,70.73,70.73,70.52,70.59,50500.0,62.6758,62.6758,62.4897,62.5517,50500.0
2010-03-03 13:00:00,70.58,70.67,70.57,70.58,42400.0,62.5429,62.6226,62.534,62.5429,42400.0
2010-03-03 13:30:00,70.58,70.73,70.58,70.72,26500.0,62.5429,62.6758,62.5429,62.6669,26500.0
2010-03-03 14:00:00,70.73,70.73,70.47,70.51,78200.0,62.6758,62.6758,62.4454,62.4808,78200.0
2010-03-03 14:30:00,70.51,70.56,70.16,70.19,116500.0,62.4808,62.5252,62.1707,62.1973,116500.0
2010-03-03 15:00:00,70.19,70.42,70.18,70.41,137400.0,62.1973,62.4011,62.1884,62.3922,137400.0
2010-03-03 15:30:00,70.41,70.57,70.38,70.44,241700.0,62.3922,62.534,62.3656,62.4188,241700.0
2010-03-04 09:30:00,70.53,70.75,70.53,70.7,144600.0,62.4986,62.6935,62.4986,62.6492,144600.0
2010-03-04 10:00:00,70.66,70.71,70.42,70.51,65800.0,62.6138,62.6581,62.4011,62.4808,65800.0
2010-03-04 10:30:00,70.5,70.5,70.21,70.34,94100.0,62.472,62.472,62.215,62.3302,94100.0
2010-03-04 11:00:00,70.33,70.51,70.33,70.48,209000.0,62.3213,62.4808,62.3213,62.4543,209000.0
2010-03-04 11:30:00,70.47,70.55,70.38,70.52,104400.0,62.4454,62.5163,62.3656,62.4897,104400.0
2010-03-04 12:00:00,70.52,70.52,70.39,70.45,43600.0,62.4897,62.4897,62.3745,62.4277,43600.0
2010-03-04 12:30:00,70.46,70.48,70.31,70.45,50600.0,62.4365,62.4543,62.3036,62.4277,50600.0
2010-03-04 13:00:00,70.47,70.54,70.39,70.41,37200.0,62.4454,62.5074,62.3745,62.3922,37200.0
2010-03-04 13:30:00,70.42,70.43,70.32,70.41,45100.0,62.4011,62.41,62.3125,62.3922,45100.0
2010-03-04 14:00:00,70.4,70.45,70.37,70.43,146200.0,62.3834,62.4277,62.3568,62.41,146200.0
2010-03-04 14:30:00,70.43,70.52,70.41,70.46,220100.0,62.41,62.4897,62.3922,62.4365,220100.0
2010-03-04 15:00:00,70.46,70.61,70.42,70.61,337000.0,62.4365,62.5695,62.4011,62.5695,337000.0
2010-03-04 15:30:00,70.6,70.75,70.56,70.68,489800.0,62.5606,62.6935,62.5252,62.6315,489800.0
2010-03-05 09:30:00,71.13,71.45,70.97,71.45,229100.0,63.0302,63.3138,62.8885,63.3138,229100.0
2010-03-05 10:00:00,71.44,71.72,71.39,71.71,180100.0,63.3049,63.5531,63.2606,63.5442,180100.0
2010-03-05 10:30:00,71.73,71.75,71.63,71.75,66600.0,63.5619,63.5796,63.4733,63.5796,66600.0
2010-03-05 11:00:00,71.76,71.91,71.76,71.84,94800.0,63.5885,63.7214,63.5885,63.6594,94800.0
2010-03-05 11:30:00,71.83,71.83,71.77,71.77,54800.0,63.6505,63.6505,63.5974,63.5974,54800.0
2010-03-05 12:00:00,71.76,71.91,71.76,71.91,102200.0,63.5885,63.7214,63.5885,63.7214,102200.0
2010-03-05 12:30:00,71.91,71.97,71.89,71.92,66200.0,63.7214,63.7746,63.7037,63.7303,66200.0
2010-03-05 13:00:00,71.93,72.03,71.89,71.96,117900.0,63.7391,63.8278,63.7037,63.7657,117900.0
2010-03-05 13:30:00,71.96,72.01,71.92,71.98,70800.0,63.7657,63.81,63.7303,63.7835,70800.0
2010-03-05 14:00:00,71.98,71.98,71.87,71.91,92500.0,63.7835,63.7835,63.686,63.7214,92500.0
2010-03-05 14:30:00,71.92,72.11,71.9,72.04,137300.0,63.7303,63.8986,63.7126,63.8366,137300.0
2010-03-05 15:00:00,72.03,72.19,71.98,72.05,214100.0,63.8278,63.9695,63.7835,63.8455,214100.0
2010-03-05 15:30:00,72.05,72.1,72.0,72.05,340600.0,63.8455,63.8898,63.8012,63.8455,340600.0
2010-03-08 09:30:00,72.06,72.39,72.0,72.01,122500.0,63.8543,64.1468,63.8012,63.81,122500.0
2010-03-08 10:00:00,72.01,72.31,71.99,72.27,139200.0,63.81,64.0759,63.7923,64.0404,139200.0
2010-03-08 10:30:00,72.28,72.3,72.12,72.25,121500.0,64.0493,64.067,63.9075,64.0227,121500.0
2010-03-08 11:00:00,72.26,72.28,72.13,72.15,81400.0,64.0316,64.0493,63.9164,63.9341,81400.0
2010-03-08 11:30:00,72.15,72.18,72.05,72.11,72900.0,63.9341,63.9607,63.8455,63.8986,72900.0
2010-03-08 12:00:00,72.11,72.21,72.06,72.19,63200.0,63.8986,63.9873,63.8543,63.9695,63200.0
2010-03-08 12:30:00,72.2,72.23,72.1,72.16,40700.0,63.9784,64.005,63.8898,63.943,40700.0
2010-03-08 13:00:00,72.18,72.28,72.17,72.23,41200.0,63.9607,64.0493,63.9518,64.005,41200.0
2010-03-08 13:30:00,72.24,72.33,72.24,72.31,64800.0,64.0138,64.0936,64.0138,64.0759,64800.0
2010-03-08 14:00:00,72.32,72.35,72.29,72.35,71700.0,64.0847,64.1113,64.0582,64.1113,71700.0
2010-03-08 14:30:00,72.34,72.36,72.28,72.29,73400.0,64.1025,64.1202,64.0493,64.0582,73400.0
2010-03-08 15:00:00,72.28,72.31,72.2,72.22,87600.0,64.0493,64.0759,63.9784,63.9961,87600.0
2010-03-08 15:30:00,72.22,72.24,72.09,72.13,344000.0,63.9961,64.0138,63.8809,63.9164,344000.0
2010-03-09 09:30:00,71.96,72.39,71.95,72.36,137400.0,63.7657,64.1468,63.7569,64.1202,137400.0
2010-03-09 10:00:00,72.38,72.61,72.32,72.54,91200.0,64.1379,64.3417,64.0847,64.2797,91200.0
2010-03-09 10:30:00,72.54,72.67,72.5,72.63,91800.0,64.2797,64.3949,64.2442,64.3594,91800.0
2010-03-09 11:00:00,72.63,72.64,72.45,72.58,125300.0,64.3594,64.3683,64.1999,64.3151,125300.0
2010-03-09 11:30:00,72.58,72.72,72.55,72.65,90200.0,64.3151,64.4392,64.2885,64.3772,90200.0
2010-03-09 12:00:00,72.65,72.91,72.63,72.89,63300.0,64.3772,64.6076,64.3594,64.5898,63300.0
2010-03-09 12:30:00,72.88,72.97,72.86,72.97,28100.0,64.581,64.6607,64.5632,64.6607,28100.0
2010-03-09 13:00:00,72.97,72.99,72.85,72.9,63200.0,64.6607,64.6784,64.5544,64.5987,63200.0
2010-03-09 13:30:00,72.92,72.95,72.76,72.77,81700.0,64.6164,64.643,64.4746,64.4835,81700.0
2010-03-09 14:00:00,72.78,72.87,72.76,72.84,32100.0,64.4924,64.5721,64.4746,64.5455,32100.0
2010-03-09 14:30:00,72.85,72.87,72.54,72.54,103100.0,64.5544,64.5721,64.2797,64.2797,103100.0
2010-03-09 15:00:00,72.54,72.61,72.15,72.29,147300.0,64.2797,64.3417,63.9341,64.0582,147300.0
2010-03-09 15:30:00,72.29,72.45,72.25,72.41,131600.0,64.0582,64.1999,64.0227,64.1645,131600.0
2010-03-10 09:30:00,72.47,72.82,72.47,72.7,128100.0,64.2177,64.5278,64.2177,64.4215,128100.0
2010-03-10 10:00:00,72.71,73.07,72.71,73.05,87200.0,64.4303,64.7493,64.4303,64.7316,87200.0
2010-03-10 10:30:00,73.06,73.3,73.06,73.23,85500.0,64.7405,64.9531,64.7405,64.8911,85500.0
2010-03-10 11:00:00,73.24,73.39,73.22,73.22,70000.0,64.9,65.0329,64.8822,64.8822,70000.0
2010-03-10 11:30:00,73.24,73.34,72.98,73.14,112100.0,64.9,64.9886,64.6696,64.8114,112100.0
2010-03-10 12:00:00,73.13,73.18,72.69,72.71,156400.0,64.8025,64.8468,64.4126,64.4303,156400.0
2010-03-10 12:30:00,72.71,72.96,72.63,72.94,128100.0,64.4303,64.6519,64.3594,64.6341,128100.0
2010-03-10 13:00:00,72.91,73.01,72.78,72.87,44600.0,64.6076,64.6962,64.4924,64.5721,44600.0
2010-03-10 13:30:00,72.88,72.97,72.8,72.81,45000.0,64.581,64.6607,64.5101,64.5189,45000.0
2010-03-10 14:00:00,72.81,73.06,72.78,73.05,80500.0,64.5189,64.7405,64.4924,64.7316,80500.0
2010-03-10 14:30:00,73.07,73.08,72.93,72.95,198000.0,64.7493,64.7582,64.6253,64.643,198000.0
2010-03-10 15:00:00,72.96,73.06,72.87,72.88,85600.0,64.6519,64.7405,64.5721,64.581,85600.0
2010-03-10 15:30:00,72.86,73.07,72.8,73.05,506900.0,64.5632,64.7493,64.5101,64.7316,506900.0
2010-03-11 09:30:00,72.69,72.81,72.41,72.55,172900.0,64.4126,64.5189,64.1645,64.2885,172900.0
2010-03-11 10:00:00,72.62,72.86,72.61,72.8,341800.0,64.3506,64.5632,64.3417,64.5101,341800.0
2010-03-11 10:30:00,72.83,73.02,72.74,72.98,131500.0,64.5367,64.705,64.4569,64.6696,131500.0
2010-03-11 11:00:00,72.98,73.01,72.87,72.87,103100.0,64.6696,64.6962,64.5721,64.5721,103100.0
2010-03-11 11:30:00,72.87,72.88,72.74,72.86,75800.0,64.5721,64.581,64.4569,64.5632,75800.0
2010-03-11 12:00:00,72.87,72.87,72.65,72.66,116100.0,64.5721,64.5721,64.3772,64.386,116100.0
2010-03-11 12:30:00,72.67,72.89,72.66,72.89,154900.0,64.3949,64.5898,64.386,64.5898,154900.0
2010-03-11 13:00:00,72.89,72.96,72.88,72.91,77900.0,64.5898,64.6519,64.581,64.6076,77900.0
2010-03-11 13:30:00,72.92,73.02,72.89,72.9,74200.0,64.6164,64.705,64.5898,64.5987,74200.0
2010-03-11 14:00:00,72.89,72.95,72.83,72.92,107400.0,64.5898,64.643,64.5367,64.6164,107400.0
2010-03-11 14:30:00,72.92,73.0,72.88,72.96,47300.0,64.6164,64.6873,64.581,64.6519,47300.0
2010-03-11 15:00:00,72.97,73.33,72.97,73.22,105800.0,64.6607,64.9797,64.6607,64.8822,105800.0
2010-03-11 15:30:00,73.22,73.41,73.17,73.32,115800.0,64.8822,65.0506,64.8379,64.9709,115800.0
2010-03-12 09:30:00,73.71,73.72,73.18,73.23,378200.0,65.3165,65.3253,64.8468,64.8911,378200.0
2010-03-12 10:00:00,73.26,73.26,72.76,72.91,284700.0,64.9177,64.9177,64.4746,64.6076,284700.0
2010-03-12 10:30:00,72.93,73.06,72.87,73.04,165400.0,64.6253,64.7405,64.5721,64.7227,165400.0
2010-03-12 11:00:00,73.04,73.32,72.96,73.3,164800.0,64.7227,64.9709,64.6519,64.9531,164800.0
2010-03-12 11:30:00,73.29,73.29,73.1,73.13,113100.0,64.9443,64.9443,64.7759,64.8025,113100.0
2010-03-12 12:00:00,73.13,73.24,73.07,73.2,71800.0,64.8025,64.9,64.7493,64.8645,71800.0
2010-03-12 12:30:00,73.19,73.2,73.0,73.19,71200.0,64.8557,64.8645,64.6873,64.8557,71200.0
2010-03-12 13:00:00,73.16,73.25,73.16,73.23,27000.0,64.8291,64.9088,64.8291,64.8911,27000.0
2010-03-12 13:30:00,73.23,73.29,73.16,73.28,43800.0,64.8911,64.9443,64.8291,64.9354,43800.0
2010-03-12 14:00:00,73.29,73.33,73.21,73.21,46400.0,64.9443,64.9797,64.8734,64.8734,46400.0
2010-03-12 14:30:00,73.21,73.26,73.17,73.21,52400.0,64.8734,64.9177,64.8379,64.8734,52400.0
2010-03-12 15:00:00,73.22,73.22,73.01,73.02,117700.0,64.8822,64.8822,64.6962,64.705,117700.0
2010-03-12 15:30:00,73.0,73.3,73.0,73.27,154800.0,64.6873,64.9531,64.6873,64.9266,154800.0
2010-03-15 09:30:00,73.22,73.4,73.02,73.02,142400.0,64.8822,65.0418,64.705,64.705,142400.0
2010-03-15 10:00:00,73.0,73.2,72.95,73.03,151300.0,64.6873,64.8645,64.643,64.7139,151300.0
2010-03-15 10:30:00,73.04,73.11,72.91,73.0,86700.0,64.7227,64.7848,64.6076,64.6873,86700.0
2010-03-15 11:00:00,73.01,73.05,72.65,72.69,148500.0,64.6962,64.7316,64.3772,64.4126,148500.0
2010-03-15 11:30:00,72.69,72.72,72.6,72.66,55400.0,64.4126,64.4392,64.3329,64.386,55400.0
2010-03-15 12:00:00,72.62,72.78,72.57,72.74,47700.0,64.3506,64.4924,64.3063,64.4569,47700.0
2010-03-15 12:30:00,72.73,72.84,72.7,72.8,49500.0,64.448,64.5455,64.4215,64.5101,49500.0
2010-03-15 13:00:00,72.81,72.84,72.76,72.8,41700.0,64.5189,64.5455,64.4746,64.5101,41700.0
2010-03-15 13:30:00,72.81,72.88,72.75,72.79,29900.0,64.5189,64.581,64.4658,64.5012,29900.0
2010-03-15 14:00:00,72.78,72.79,72.68,72.74,51600.0,64.4924,64.5012,64.4037,64.4569,51600.0
2010-03-15 14:30:00,72.74,72.92,72.64,72.84,68100.0,64.4569,64.6164,64.3683,64.5455,68100.0
2010-03-15 15:00:00,72.85,73.06,72.84,73.03,93500.0,64.5544,64.7405,64.5455,64.7139,93500.0
2010-03-15 15:30:00,73.05,73.2,72.96,73.05,228300.0,64.7316,64.8645,64.6519,64.7316,228300.0
2010-03-16 09:30:00,73.36,73.46,72.87,73.04,184700.0,65.0063,65.0949,64.5721,64.7227,184700.0
2010-03-16 10:00:00,73.05,73.15,72.93,73.1,105900.0,64.7316,64.8202,64.6253,64.7759,105900.0
2010-03-16 10:30:00,73.09,73.35,73.09,73.32,86200.0,64.7671,64.9974,64.7671,64.9709,86200.0
2010-03-16 11:00:00,73.34,73.39,73.22,73.33,157900.0,64.9886,65.0329,64.8822,64.9797,157900.0
2010-03-16 11:30:00,73.35,73.37,73.29,73.32,56900.0,64.9974,65.0152,64.9443,64.9709,56900.0
2010-03-16 12:00:00,73.32,73.35,73.26,73.28,48000.0,64.9709,64.9974,64.9177,64.9354,48000.0
2010-03-16 12:30:00,73.27,73.3,73.2,73.22,40400.0,64.9266,64.9531,64.8645,64.8822,40400.0
2010-03-16 13:00:00,73.22,73.25,73.19,73.2,19500.0,64.8822,64.9088,64.8557,64.8645,19500.0
2010-03-16 13:30:00,73.23,73.26,73.19,73.23,30900.0,64.8911,64.9177,64.8557,64.8911,30900.0
2010-03-16 14:00:00,73.23,73.4,73.13,73.33,171300.0,64.8911,65.0418,64.8025,64.9797,171300.0
2010-03-16 14:30:00,73.34,73.34,73.04,73.18,166200.0,64.9886,64.9886,64.7227,64.8468,166200.0
2010-03-16 15:00:00,73.18,73.35,73.14,73.32,99700.0,64.8468,64.9974,64.8114,64.9709,99700.0
2010-03-16 15:30:00,73.31,73.57,73.28,73.56,312800.0,64.962,65.1924,64.9354,65.1835,312800.0
2010-03-17 09:30:00,73.72,74.08,73.7,73.99,199400.0,65.3253,65.6443,65.3076,65.5646,199400.0
2010-03-17 10:00:00,73.99,74.04,73.79,73.81,111700.0,65.5646,65.6089,65.3873,65.4051,111700.0
2010-03-17 10:30:00,73.82,73.95,73.82,73.94,96400.0,65.4139,65.5291,65.4139,65.5203,96400.0
2010-03-17 11:00:00,73.95,74.03,73.88,73.98,88300.0,65.5291,65.6,65.4671,65.5557,88300.0
2010-03-17 11:30:00,73.99,74.01,73.88,73.94,78900.0,65.5646,65.5823,65.4671,65.5203,78900.0
2010-03-17 12:00:00,73.96,74.03,73.93,73.95,104500.0,65.538,65.6,65.5114,65.5291,104500.0
2010-03-17 12:30:00,73.95,73.99,73.91,73.98,65600.0,65.5291,65.5646,65.4937,65.5557,65600.0
2010-03-17 13:00:00,73.99,74.16,73.97,74.14,76300.0,65.5646,65.7152,65.5468,65.6975,76300.0
2010-03-17 13:30:00,74.14,74.34,74.13,74.26,132500.0,65.6975,65.8747,65.6886,65.8038,132500.0
2010-03-17 14:00:00,74.26,74.29,74.2,74.24,133000.0,65.8038,65.8304,65.7507,65.7861,133000.0
2010-03-17 14:30:00,74.25,74.27,74.03,74.06,190400.0,65.795,65.8127,65.6,65.6266,190400.0
2010-03-17 15:00:00,74.04,74.12,73.84,73.9,189800.0,65.6089,65.6798,65.4316,65.4848,189800.0
2010-03-17 15:30:00,73.9,74.06,73.83,73.9,302700.0,65.4848,65.6266,65.4228,65.4848,302700.0
2010-03-18 09:30:00,73.83,73.93,73.76,73.85,71600.0,65.4228,65.5114,65.3608,65.4405,71600.0
2010-03-18 10:00:00,73.88,73.98,73.72,73.86,107700.0,65.4671,65.5557,65.3253,65.4494,107700.0
2010-03-18 10:30:00,73.86,74.03,73.77,74.03,63800.0,65.4494,65.6,65.3696,65.6,63800.0
2010-03-18 11:00:00,74.03,74.17,74.01,74.04,75500.0,65.6,65.7241,65.5823,65.6089,75500.0
2010-03-18 11:30:00,74.04,74.06,73.8,73.8,93000.0,65.6089,65.6266,65.3962,65.3962,93000.0
2010-03-18 12:00:00,73.79,73.79,73.63,73.7,85800.0,65.3873,65.3873,65.2456,65.3076,85800.0
2010-03-18 12:30:00,73.71,73.71,73.59,73.63,29500.0,65.3165,65.3165,65.2101,65.2456,29500.0
2010-03-18 13:00:00,73.64,73.76,73.64,73.75,30800.0,65.2544,65.3608,65.2544,65.3519,30800.0
2010-03-18 13:30:00,73.75,73.83,73.68,73.74,49500.0,65.3519,65.4228,65.2899,65.343,49500.0
2010-03-18 14:00:00,73.74,73.8,73.71,73.8,42700.0,65.343,65.3962,65.3165,65.3962,42700.0
2010-03-18 14:30:00,73.81,73.91,73.59,73.67,101600.0,65.4051,65.4937,65.2101,65.281,101600.0
2010-03-18 15:00:00,73.67,73.75,73.59,73.71,88100.0,65.281,65.3519,65.2101,65.3165,88100.0
2010-03-18 15:30:00,73.73,73.81,73.65,73.71,682700.0,65.3342,65.4051,65.2633,65.3165,682700.0
2010-03-19 09:30:00,73.86,73.98,73.21,73.49,103100.0,65.4494,65.5557,64.8734,65.1215,103100.0
2010-03-19 10:00:00,73.51,73.54,72.92,73.01,116000.0,65.1392,65.1658,64.6164,64.6962,116000.0
2010-03-19 10:30:00,73.02,73.04,72.85,72.95,89100.0,64.705,64.7227,64.5544,64.643,89100.0
2010-03-19 11:00:00,72.95,72.97,72.58,72.61,123300.0,64.643,64.6607,64.3151,64.3417,123300.0
2010-03-19 11:30:00,72.61,72.88,72.56,72.82,68200.0,64.3417,64.581,64.2974,64.5278,68200.0
2010-03-19 12:00:00,72.83,72.9,72.7,72.72,71100.0,64.5367,64.5987,64.4215,64.4392,71100.0
2010-03-19 12:30:00,72.72,72.73,72.6,72.64,63500.0,64.4392,64.448,64.3329,64.3683,63500.0
2010-03-19 13:00:00,72.64,72.78,72.63,72.7,40900.0,64.3683,64.4924,64.3594,64.4215,40900.0
2010-03-19 13:30:00,72.74,72.75,72.66,72.74,56800.0,64.4569,64.4658,64.386,64.4569,56800.0
2010-03-19 14:00:00,72.75,72.9,72.7,72.88,46700.0,64.4658,64.5987,64.4215,64.581,46700.0
2010-03-19 14:30:00,72.89,72.9,72.75,72.75,57200.0,64.5898,64.5987,64.4658,64.4658,57200.0
2010-03-19 15:00:00,72.74,72.89,72.73,72.79,101500.0,64.4569,64.5898,64.448,64.5012,101500.0
2010-03-19 15:30:00,72.79,72.87,72.55,72.75,577600.0,64.5012,64.5721,64.2885,64.4658,577600.0
2010-03-22 09:30:00,72.23,72.94,72.09,72.85,198700.0,64.005,64.6341,63.8809,64.5544,198700.0
2010-03-22 10:00:00,72.84,73.22,72.74,73.17,100400.0,64.5455,64.8822,64.4569,64.8379,100400.0
2010-03-22 10:30:00,73.18,73.47,73.17,73.41,85600.0,64.8468,65.1038,64.8379,65.0506,85600.0
2010-03-22 11:00:00,73.43,73.55,73.41,73.47,96700.0,65.0683,65.1747,65.0506,65.1038,96700.0
2010-03-22 11:30:00,73.44,73.55,73.36,73.54,91300.0,65.0772,65.1747,65.0063,65.1658,91300.0
2010-03-22 12:00:00,73.54,73.54,73.37,73.48,89100.0,65.1658,65.1658,65.0152,65.1126,89100.0
2010-03-22 12:30:00,73.47,73.66,73.47,73.66,86500.0,65.1038,65.2721,65.1038,65.2721,86500.0
2010-03-22 13:00:00,73.65,73.85,73.64,73.73,81800.0,65.2633,65.4405,65.2544,65.3342,81800.0
2010-03-22 13:30:00,73.73,73.77,73.64,73.66,43700.0,65.3342,65.3696,65.2544,65.2721,43700.0
2010-03-22 14:00:00,73.67,73.8,73.58,73.79,48900.0,65.281,65.3962,65.2013,65.3873,48900.0
2010-03-22 14:30:00,73.81,74.03,73.81,73.82,66800.0,65.4051,65.6,65.4051,65.4139,66800.0
2010-03-22 15:00:00,73.85,73.97,73.76,73.87,62300.0,65.4405,65.5468,65.3608,65.4582,62300.0
2010-03-22 15:30:00,73.87,73.97,73.81,73.87,513700.0,65.4582,65.5468,65.4051,65.4582,513700.0
2010-03-23 09:30:00,74.02,74.12,73.8,74.08,156900.0,65.5912,65.6798,65.3962,65.6443,156900.0
2010-03-23 10:00:00,74.08,74.22,73.82,74.16,232000.0,65.6443,65.7684,65.4139,65.7152,232000.0
2010-03-23 10:30:00,74.16,74.16,73.85,73.88,96200.0,65.7152,65.7152,65.4405,65.4671,96200.0
2010-03-23 11:00:00,73.86,73.95,73.72,73.92,112000.0,65.4494,65.5291,65.3253,65.5025,112000.0
2010-03-23 11:30:00,73.92,74.09,73.83,74.09,72900.0,65.5025,65.6532,65.4228,65.6532,72900.0
2010-03-23 12:00:00,74.09,74.24,74.07,74.2,105100.0,65.6532,65.7861,65.6355,65.7507,105100.0
2010-03-23 12:30:00,74.2,74.21,74.1,74.15,45500.0,65.7507,65.7595,65.662,65.7063,45500.0
2010-03-23 13:00:00,74.17,74.34,74.14,74.33,63800.0,65.7241,65.8747,65.6975,65.8659,63800.0
2010-03-23 13:30:00,74.34,74.35,74.19,74.19,150900.0,65.8747,65.8836,65.7418,65.7418,150900.0
2010-03-23 14:00:00,74.19,74.42,74.19,74.41,72300.0,65.7418,65.9456,65.7418,65.9367,72300.0
2010-03-23 14:30:00,74.42,74.46,74.36,74.46,152700.0,65.9456,65.981,65.8924,65.981,152700.0
2010-03-23 15:00:00,74.44,74.89,74.4,74.87,188100.0,65.9633,66.3621,65.9279,66.3444,188100.0
2010-03-23 15:30:00,74.87,74.88,74.77,74.85,190100.0,66.3444,66.3532,66.2557,66.3266,190100.0
2010-03-24 09:30:00,74.37,74.55,74.27,74.36,153300.0,66.015,66.1748,65.9263,66.0062,153300.0
2010-03-24 10:00:00,74.34,74.57,74.2,74.43,228700.0,65.9884,66.1926,65.8641,66.0683,228700.0
2010-03-24 10:30:00,74.43,74.53,74.3,74.3,150800.0,66.0683,66.1571,65.9529,65.9529,150800.0
2010-03-24 11:00:00,74.3,74.35,74.03,74.16,202000.0,65.9529,65.9973,65.7132,65.8286,202000.0
2010-03-24 11:30:00,74.16,74.28,74.09,74.26,65300.0,65.8286,65.9352,65.7665,65.9174,65300.0
2010-03-24 12:00:00,74.27,74.31,74.2,74.25,63600.0,65.9263,65.9618,65.8641,65.9085,63600.0
2010-03-24 12:30:00,74.24,74.31,74.21,74.25,52500.0,65.8997,65.9618,65.873,65.9085,52500.0
2010-03-24 13:00:00,74.24,74.24,74.04,74.09,342400.0,65.8997,65.8997,65.7221,65.7665,342400.0
2010-03-24 13:30:00,74.1,74.19,73.99,74.17,207900.0,65.7754,65.8553,65.6777,65.8375,207900.0
2010-03-24 14:00:00,74.16,74.19,74.07,74.09,183900.0,65.8286,65.8553,65.7488,65.7665,183900.0
2010-03-24 14:30:00,74.08,74.12,73.95,73.98,195200.0,65.7576,65.7931,65.6422,65.6689,195200.0
2010-03-24 15:00:00,73.98,74.06,73.84,73.91,138400.0,65.6689,65.7399,65.5446,65.6067,138400.0
2010-03-24 15:30:00,73.91,74.04,73.73,73.75,412200.0,65.6067,65.7221,65.4469,65.4647,412200.0
2010-03-25 09:30:00,74.37,74.51,74.12,74.32,187400.0,66.015,66.1393,65.7931,65.9707,187400.0
2010-03-25 10:00:00,74.31,74.36,74.04,74.11,134600.0,65.9618,66.0062,65.7221,65.7843,134600.0
2010-03-25 10:30:00,74.12,74.3,74.12,74.23,106400.0,65.7931,65.9529,65.7931,65.8908,106400.0
2010-03-25 11:00:00,74.27,74.72,74.26,74.71,96600.0,65.9263,66.3257,65.9174,66.3169,96600.0
2010-03-25 11:30:00,74.7,74.89,74.7,74.8,108300.0,66.308,66.4766,66.308,66.3967,108300.0
2010-03-25 12:00:00,74.79,74.8,74.61,74.73,50800.0,66.3879,66.3967,66.2281,66.3346,50800.0
2010-03-25 12:30:00,74.75,74.95,74.74,74.83,41500.0,66.3524,66.5299,66.3435,66.4234,41500.0
2010-03-25 13:00:00,74.81,74.9,74.74,74.85,42600.0,66.4056,66.4855,66.3435,66.4411,42600.0
2010-03-25 13:30:00,74.85,74.85,74.39,74.44,195400.0,66.4411,66.4411,66.0328,66.0772,195400.0
2010-03-25 14:00:00,74.47,74.5,74.13,74.15,94300.0,66.1038,66.1304,65.802,65.8198,94300.0
2010-03-25 14:30:00,74.14,74.28,74.03,74.09,117300.0,65.8109,65.9352,65.7132,65.7665,117300.0
2010-03-25 15:00:00,74.09,74.37,74.08,74.12,123000.0,65.7665,66.015,65.7576,65.7931,123000.0
2010-03-25 15:30:00,74.12,74.15,73.34,73.35,532500.0,65.7931,65.8198,65.1008,65.1096,532500.0
2010-03-26 09:30:00,73.66,73.88,73.48,73.7,137700.0,65.3848,65.5801,65.225,65.4203,137700.0
2010-03-26 10:00:00,73.71,73.99,73.65,73.98,141300.0,65.4292,65.6777,65.3759,65.6689,141300.0
2010-03-26 10:30:00,73.99,74.05,73.75,73.79,101400.0,65.6777,65.731,65.4647,65.5002,101400.0
2010-03-26 11:00:00,73.79,74.01,73.76,73.97,102800.0,65.5002,65.6955,65.4736,65.66,102800.0
2010-03-26 11:30:00,73.97,74.0,73.78,73.78,70200.0,65.66,65.6866,65.4913,65.4913,70200.0
2010-03-26 12:00:00,73.8,73.88,73.45,73.47,150000.0,65.5091,65.5801,65.1984,65.2162,150000.0
2010-03-26 12:30:00,73.47,73.55,73.2,73.32,239700.0,65.2162,65.2872,64.9765,65.083,239700.0
2010-03-26 13:00:00,73.31,73.33,73.01,73.16,84200.0,65.0741,65.0919,64.8078,64.941,84200.0
2010-03-26 13:30:00,73.14,73.39,73.12,73.21,74000.0,64.9232,65.1451,64.9055,64.9854,74000.0
2010-03-26 14:00:00,73.19,73.41,73.06,73.39,200300.0,64.9676,65.1629,64.8522,65.1451,200300.0
2010-03-26 14:30:00,73.39,73.49,73.18,73.19,95500.0,65.1451,65.2339,64.9587,64.9676,95500.0
2010-03-26 15:00:00,73.21,73.26,73.04,73.25,146400.0,64.9854,65.0297,64.8345,65.0209,146400.0
2010-03-26 15:30:00,73.25,73.32,73.14,73.28,758200.0,65.0209,65.083,64.9232,65.0475,758200.0
2010-03-29 09:30:00,73.6,73.83,73.52,73.53,152600.0,65.3316,65.5357,65.2605,65.2694,152600.0
2010-03-29 10:00:00,73.53,73.77,73.46,73.52,83900.0,65.2694,65.4825,65.2073,65.2605,83900.0
2010-03-29 10:30:00,73.53,73.78,73.38,73.76,107600.0,65.2694,65.4913,65.1363,65.4736,107600.0
2010-03-29 11:00:00,73.77,73.87,73.64,73.77,95700.0,65.4825,65.5712,65.3671,65.4825,95700.0
2010-03-29 11:30:00,73.77,73.78,73.61,73.74,41700.0,65.4825,65.4913,65.3404,65.4558,41700.0
2010-03-29 12:00:00,73.74,73.75,73.59,73.63,367500.0,65.4558,65.4647,65.3227,65.3582,367500.0
2010-03-29 12:30:00,73.63,73.67,73.47,73.51,351400.0,65.3582,65.3937,65.2162,65.2517,351400.0
2010-03-29 13:00:00,73.49,73.68,73.48,73.59,62600.0,65.2339,65.4026,65.225,65.3227,62600.0
2010-03-29 13:30:00,73.6,73.66,73.44,73.54,67500.0,65.3316,65.3848,65.1895,65.2783,67500.0
2010-03-29 14:00:00,73.53,73.57,73.3,73.38,84300.0,65.2694,65.3049,65.0653,65.1363,84300.0
2010-03-29 14:30:00,73.36,73.48,73.34,73.46,76000.0,65.1185,65.225,65.1008,65.2073,76000.0
2010-03-29 15:00:00,73.49,73.61,73.48,73.57,36600.0,65.2339,65.3404,65.225,65.3049,36600.0
2010-03-29 15:30:00,73.57,73.67,73.49,73.67,157800.0,65.3049,65.3937,65.2339,65.3937,157800.0
2010-03-30 09:30:00,73.73,74.24,73.73,74.12,126500.0,65.4469,65.8997,65.4469,65.7931,126500.0
2010-03-30 10:00:00,74.13,74.17,73.87,73.96,94800.0,65.802,65.8375,65.5712,65.6511,94800.0
2010-03-30 10:30:00,73.95,74.11,73.94,73.99,152300.0,65.6422,65.7843,65.6334,65.6777,152300.0
2010-03-30 11:00:00,73.97,73.98,73.31,73.42,136000.0,65.66,65.6689,65.0741,65.1718,136000.0
2010-03-30 11:30:00,73.43,73.58,73.36,73.52,178200.0,65.1807,65.3138,65.1185,65.2605,178200.0
2010-03-30 12:00:00,73.51,73.6,73.41,73.58,94000.0,65.2517,65.3316,65.1629,65.3138,94000.0
2010-03-30 12:30:00,73.59,73.63,73.55,73.61,76900.0,65.3227,65.3582,65.2872,65.3404,76900.0
2010-03-30 13:00:00,73.58,73.61,73.39,73.46,54200.0,65.3138,65.3404,65.1451,65.2073,54200.0
2010-03-30 13:30:00,73.46,73.65,73.42,73.61,62200.0,65.2073,65.3759,65.1718,65.3404,62200.0
2010-03-30 14:00:00,73.61,73.66,73.54,73.6,40600.0,65.3404,65.3848,65.2783,65.3316,40600.0
2010-03-30 14:30:00,73.59,73.99,73.59,73.9,106100.0,65.3227,65.6777,65.3227,65.5978,106100.0
2010-03-30 15:00:00,73.91,73.95,73.76,73.87,130600.0,65.6067,65.6422,65.4736,65.5712,130600.0
2010-03-30 15:30:00,73.87,73.94,73.76,73.87,215000.0,65.5712,65.6334,65.4736,65.5712,215000.0
2010-03-31 09:30:00,73.59,74.0,73.55,73.74,360900.0,65.3227,65.6866,65.2872,65.4558,360900.0
2010-03-31 10:00:00,73.76,74.15,73.76,74.12,66900.0,65.4736,65.8198,65.4736,65.7931,66900.0
2010-03-31 10:30:00,74.11,74.15,73.96,74.06,152300.0,65.7843,65.8198,65.6511,65.7399,152300.0
2010-03-31 11:00:00,74.06,74.06,73.93,74.0,64100.0,65.7399,65.7399,65.6245,65.6866,64100.0
2010-03-31 11:30:00,73.99,74.22,73.98,74.15,64800.0,65.6777,65.8819,65.6689,65.8198,64800.0
2010-03-31 12:00:00,74.15,74.16,74.04,74.07,50400.0,65.8198,65.8286,65.7221,65.7488,50400.0
2010-03-31 12:30:00,74.06,74.13,73.97,74.01,280100.0,65.7399,65.802,65.66,65.6955,280100.0
2010-03-31 13:00:00,74.01,74.14,73.95,74.13,118500.0,65.6955,65.8109,65.6422,65.802,118500.0
2010-03-31 13:30:00,74.13,74.15,74.07,74.1,205900.0,65.802,65.8198,65.7488,65.7754,205900.0
2010-03-31 14:00:00,74.1,74.27,74.1,74.2,252500.0,65.7754,65.9263,65.7754,65.8641,252500.0
2010-03-31 14:30:00,74.21,74.24,73.69,73.77,166700.0,65.873,65.8997,65.4114,65.4825,166700.0
2010-03-31 15:00:00,73.77,73.77,73.57,73.75,189200.0,65.4825,65.4825,65.3049,65.4647,189200.0
2010-03-31 15:30:00,73.73,73.74,73.25,73.26,333700.0,65.4469,65.4558,65.0209,65.0297,333700.0
2010-04-01 09:30:00,73.8,74.23,73.79,74.11,576800.0,65.5091,65.8908,65.5002,65.7843,576800.0
2010-04-01 10:00:00,74.13,74.25,73.86,73.94,119200.0,65.802,65.9085,65.5623,65.6334,119200.0
2010-04-01 10:30:00,73.95,74.07,73.82,73.87,164400.0,65.6422,65.7488,65.5268,65.5712,164400.0
2010-04-01 11:00:00,73.88,73.9,73.73,73.88,105300.0,65.5801,65.5978,65.4469,65.5801,105300.0
2010-04-01 11:30:00,73.88,73.92,73.86,73.86,38100.0,65.5801,65.6156,65.5623,65.5623,38100.0
2010-04-01 12:00:00,73.87,73.89,73.74,73.74,33900.0,65.5712,65.589,65.4558,65.4558,33900.0
2010-04-01 12:30:00,73.74,73.76,73.67,73.72,26100.0,65.4558,65.4736,65.3937,65.4381,26100.0
2010-04-01 13:00:00,73.72,73.72,73.64,73.7,44800.0,65.4381,65.4381,65.3671,65.4203,44800.0
2010-04-01 13:30:00,73.7,73.74,73.36,73.44,99800.0,65.4203,65.4558,65.1185,65.1895,99800.0
2010-04-01 14:00:00,73.42,73.56,73.32,73.39,103600.0,65.1718,65.296,65.083,65.1451,103600.0
2010-04-01 14:30:00,73.4,73.46,73.14,73.41,142400.0,65.154,65.2073,64.9232,65.1629,142400.0
2010-04-01 15:00:00,73.4,73.51,73.34,73.44,135700.0,65.154,65.2517,65.1008,65.1895,135700.0
2010-04-01 15:30:00,73.44,73.83,73.44,73.83,231900.0,65.1895,65.5357,65.1895,65.5357,231900.0
2010-04-05 09:30:00,74.01,74.64,73.88,74.53,238200.0,65.6955,66.2547,65.5801,66.1571,238200.0
2010-04-05 10:00:00,74.53,74.79,74.5,74.73,118300.0,66.1571,66.3879,66.1304,66.3346,118300.0
2010-04-05 10:30:00,74.75,74.91,74.73,74.84,60200.0,66.3524,66.4944,66.3346,66.4322,60200.0
2010-04-05 11:00:00,74.84,74.91,74.81,74.9,60500.0,66.4322,66.4944,66.4056,66.4855,60500.0
2010-04-05 11:30:00,74.88,74.9,74.75,74.79,42000.0,66.4678,66.4855,66.3524,66.3879,42000.0
2010-04-05 12:00:00,74.79,74.84,74.73,74.82,73500.0,66.3879,66.4322,66.3346,66.4145,73500.0
2010-04-05 12:30:00,74.82,74.86,74.79,74.8,68800.0,66.4145,66.45,66.3879,66.3967,68800.0
2010-04-05 13:00:00,74.79,74.86,74.76,74.86,24500.0,66.3879,66.45,66.3612,66.45,24500.0
2010-04-05 13:30:00,74.86,74.91,74.76,74.8,44600.0,66.45,66.4944,66.3612,66.3967,44600.0
2010-04-05 14:00:00,74.8,74.94,74.78,74.91,44700.0,66.3967,66.521,66.379,66.4944,44700.0
2010-04-05 14:30:00,74.93,74.96,74.83,74.83,52200.0,66.5121,66.5388,66.4234,66.4234,52200.0
2010-04-05 15:00:00,74.82,74.84,74.76,74.8,121800.0,66.4145,66.4322,66.3612,66.3967,121800.0
2010-04-05 15:30:00,74.8,75.09,74.74,75.09,156600.0,66.3967,66.6542,66.3435,66.6542,156600.0
2010-04-06 09:30:00,74.81,74.94,74.69,74.91,154400.0,66.4056,66.521,66.2991,66.4944,154400.0
2010-04-06 10:00:00,74.9,75.0,74.83,74.95,301700.0,66.4855,66.5743,66.4234,66.5299,301700.0
2010-04-06 10:30:00,74.95,75.04,74.92,75.01,88700.0,66.5299,66.6098,66.5033,66.5831,88700.0
2010-04-06 11:00:00,75.02,75.14,74.96,75.12,79100.0,66.592,66.6985,66.5388,66.6808,79100.0
2010-04-06 11:30:00,75.11,75.19,75.06,75.12,71400.0,66.6719,66.7429,66.6275,66.6808,71400.0
2010-04-06 12:00:00,75.12,75.15,75.1,75.11,34300.0,66.6808,66.7074,66.663,66.6719,34300.0
2010-04-06 12:30:00,75.1,75.1,75.01,75.1,80100.0,66.663,66.663,66.5831,66.663,80100.0
2010-04-06 13:00:00,75.13,75.16,75.1,75.13,51500.0,66.6897,66.7163,66.663,66.6897,51500.0
2010-04-06 13:30:00,75.14,75.18,75.09,75.12,124300.0,66.6985,66.7341,66.6542,66.6808,124300.0
2010-04-06 14:00:00,75.13,75.47,75.13,75.41,168800.0,66.6897,66.9915,66.6897,66.9382,168800.0
2010-04-06 14:30:00,75.43,75.49,75.42,75.45,93600.0,66.956,67.0092,66.9471,66.9737,93600.0
2010-04-06 15:00:00,75.46,75.51,75.26,75.26,253500.0,66.9826,67.027,66.8051,66.8051,253500.0
2010-04-06 15:30:00,75.25,75.33,75.21,75.29,517100.0,66.7962,66.8672,66.7607,66.8317,517100.0
2010-04-07 09:30:00,75.22,75.37,75.05,75.21,131800.0,66.7696,66.9027,66.6187,66.7607,131800.0
2010-04-07 10:00:00,75.22,75.27,75.09,75.2,89200.0,66.7696,66.8139,66.6542,66.7518,89200.0
2010-04-07 10:30:00,75.21,75.31,74.91,75.01,575800.0,66.7607,66.8494,66.4944,66.5831,575800.0
2010-04-07 11:00:00,75.01,75.25,74.85,75.2,123400.0,66.5831,66.7962,66.4411,66.7518,123400.0
2010-04-07 11:30:00,75.21,75.21,75.04,75.09,79400.0,66.7607,66.7607,66.6098,66.6542,79400.0
2010-04-07 12:00:00,75.09,75.13,74.97,75.0,109000.0,66.6542,66.6897,66.5476,66.5743,109000.0
2010-04-07 12:30:00,74.98,75.05,74.97,75.05,57200.0,66.5565,66.6187,66.5476,66.6187,57200.0
2010-04-07 13:00:00,75.06,75.31,75.05,75.28,94100.0,66.6275,66.8494,66.6187,66.8228,94100.0
2010-04-07 13:30:00,75.29,75.31,75.1,75.22,94100.0,66.8317,66.8494,66.663,66.7696,94100.0
2010-04-07 14:00:00,75.21,75.24,75.0,75.02,106900.0,66.7607,66.7873,66.5743,66.592,106900.0
2010-04-07 14:30:00,75.02,75.06,74.9,74.94,236000.0,66.592,66.6275,66.4855,66.521,236000.0
2010-04-07 15:00:00,74.94,74.94,74.49,74.75,223700.0,66.521,66.521,66.1216,66.3524,223700.0
2010-04-07 15:30:00,74.73,74.96,74.57,74.96,509200.0,66.3346,66.5388,66.1926,66.5388,509200.0
2010-04-08 09:30:00,74.71,74.77,74.15,74.3,173400.0,66.3169,66.3701,65.8198,65.9529,173400.0
2010-04-08 10:00:00,74.3,74.54,74.17,74.51,147200.0,65.9529,66.166,65.8375,66.1393,147200.0
2010-04-08 10:30:00,74.5,74.59,74.44,74.52,67900.0,66.1304,66.2103,66.0772,66.1482,67900.0
2010-04-08 11:00:00,74.5,74.67,74.5,74.5,92400.0,66.1304,66.2813,66.1304,66.1304,92400.0
2010-04-08 11:30:00,74.51,74.77,74.51,74.71,186800.0,66.1393,66.3701,66.1393,66.3169,186800.0
2010-04-08 12:00:00,74.71,74.86,74.63,74.79,123600.0,66.3169,66.45,66.2458,66.3879,123600.0
2010-04-08 12:30:00,74.8,74.91,74.77,74.91,79800.0,66.3967,66.4944,66.3701,66.4944,79800.0
2010-04-08 13:00:00,74.95,75.03,74.86,74.92,42800.0,66.5299,66.6009,66.45,66.5033,42800.0
2010-04-08 13:30:00,74.91,75.02,74.83,74.86,46000.0,66.4944,66.592,66.4234,66.45,46000.0
2010-04-08 14:00:00,74.86,75.14,74.86,75.12,157200.0,66.45,66.6985,66.45,66.6808,157200.0
2010-04-08 14:30:00,75.11,75.23,75.05,75.16,55000.0,66.6719,66.7784,66.6187,66.7163,55000.0
2010-04-08 15:00:00,75.16,75.19,74.99,75.02,76800.0,66.7163,66.7429,66.5654,66.592,76800.0
2010-04-08 15:30:00,75.02,75.11,74.88,74.88,945100.0,66.592,66.6719,66.4678,66.4678,945100.0
2010-04-09 09:30:00,74.99,74.99,74.47,74.85,440700.0,66.5654,66.5654,66.1038,66.4411,440700.0
2010-04-09 10:00:00,74.83,74.99,74.76,74.82,187400.0,66.4234,66.5654,66.3612,66.4145,187400.0
2010-04-09 10:30:00,74.79,75.01,74.79,74.87,399300.0,66.3879,66.5831,66.3879,66.4589,399300.0
2010-04-09 11:00:00,74.87,75.04,74.85,75.04,130500.0,66.4589,66.6098,66.4411,66.6098,130500.0
2010-04-09 11:30:00,75.03,75.09,74.96,75.05,111400.0,66.6009,66.6542,66.5388,66.6187,111400.0
2010-04-09 12:00:00,75.05,75.15,75.04,75.14,75900.0,66.6187,66.7074,66.6098,66.6985,75900.0
2010-04-09 12:30:00,75.13,75.14,75.02,75.06,84300.0,66.6897,66.6985,66.592,66.6275,84300.0
2010-04-09 13:00:00,75.06,75.1,74.97,75.07,104300.0,66.6275,66.663,66.5476,66.6364,104300.0
2010-04-09 13:30:00,75.07,75.12,74.95,74.97,132500.0,66.6364,66.6808,66.5299,66.5476,132500.0
2010-04-09 14:00:00,74.97,75.09,74.91,75.06,157700.0,66.5476,66.6542,66.4944,66.6275,157700.0
2010-04-09 14:30:00,75.05,75.18,75.04,75.15,142000.0,66.6187,66.7341,66.6098,66.7074,142000.0
2010-04-09 15:00:00,75.15,75.18,75.04,75.17,213900.0,66.7074,66.7341,66.6098,66.7252,213900.0
2010-04-09 15:30:00,75.17,75.25,75.11,75.23,270100.0,66.7252,66.7962,66.6719,66.7784,270100.0
2010-04-12 09:30:00,75.25,75.45,75.16,75.16,199200.0,66.7962,66.9737,66.7163,66.7163,199200.0
2010-04-12 10:00:00,75.14,75.4,75.1,75.38,110700.0,66.6985,66.9293,66.663,66.9116,110700.0
2010-04-12 10:30:00,75.38,75.39,75.2,75.33,92200.0,66.9116,66.9205,66.7518,66.8672,92200.0
2010-04-12 11:00:00,75.33,75.41,75.29,75.32,70200.0,66.8672,66.9382,66.8317,66.8583,70200.0
2010-04-12 11:30:00,75.32,75.46,75.27,75.41,66100.0,66.8583,66.9826,66.8139,66.9382,66100.0
2010-04-12 12:00:00,75.43,75.45,75.36,75.44,31400.0,66.956,66.9737,66.8938,66.9648,31400.0
2010-04-12 12:30:00,75.45,75.56,75.45,75.55,31000.0,66.9737,67.0714,66.9737,67.0625,31000.0
2010-04-12 13:00:00,75.55,75.66,75.54,75.61,38300.0,67.0625,67.1601,67.0536,67.1157,38300.0
2010-04-12 13:30:00,75.61,75.68,75.52,75.53,70700.0,67.1157,67.1779,67.0359,67.0447,70700.0
2010-04-12 14:00:00,75.54,75.55,75.43,75.49,72300.0,67.0536,67.0625,66.956,67.0092,72300.0
2010-04-12 14:30:00,75.5,75.54,75.41,75.51,123100.0,67.0181,67.0536,66.9382,67.027,123100.0
2010-04-12 15:00:00,75.51,75.6,75.36,75.38,151500.0,67.027,67.1069,66.8938,66.9116,151500.0
2010-04-12 15:30:00,75.39,75.53,75.34,75.53,168600.0,66.9205,67.0447,66.8761,67.0447,168600.0
2010-04-13 09:30:00,75.36,75.6,75.26,75.48,84600.0,66.8938,67.1069,66.8051,67.0003,84600.0
2010-04-13 10:00:00,75.45,75.54,75.17,75.18,62800.0,66.9737,67.0536,66.7252,66.7341,62800.0
2010-04-13 10:30:00,75.18,75.29,75.04,75.24,124500.0,66.7341,66.8317,66.6098,66.7873,124500.0
2010-04-13 11:00:00,75.25,75.49,75.21,75.43,86100.0,66.7962,67.0092,66.7607,66.956,86100.0
2010-04-13 11:30:00,75.43,75.48,75.35,75.41,32800.0,66.956,67.0003,66.885,66.9382,32800.0
2010-04-13 12:00:00,75.41,75.5,75.33,75.43,54300.0,66.9382,67.0181,66.8672,66.956,54300.0
2010-04-13 12:30:00,75.43,75.53,75.34,75.47,73000.0,66.956,67.0447,66.8761,66.9915,73000.0
2010-04-13 13:00:00,75.46,75.5,75.42,75.43,57500.0,66.9826,67.0181,66.9471,66.956,57500.0
2010-04-13 13:30:00,75.43,75.66,75.42,75.62,105900.0,66.956,67.1601,66.9471,67.1246,105900.0
2010-04-13 14:00:00,75.63,75.67,75.52,75.56,90300.0,67.1335,67.169,67.0359,67.0714,90300.0
2010-04-13 14:30:00,75.55,75.69,75.53,75.56,95800.0,67.0625,67.1868,67.0447,67.0714,95800.0
2010-04-13 15:00:00,75.56,75.71,75.53,75.7,132000.0,67.0714,67.2045,67.0447,67.1956,132000.0
2010-04-13 15:30:00,75.69,75.76,75.67,75.71,419900.0,67.1868,67.2489,67.169,67.2045,419900.0
2010-04-14 09:30:00,76.22,76.39,76.1,76.23,75000.0,67.6572,67.8081,67.5507,67.6661,75000.0
2010-04-14 10:00:00,76.26,76.32,76.07,76.26,64900.0,67.6927,67.746,67.5241,67.6927,64900.0
2010-04-14 10:30:00,76.27,76.46,76.16,76.43,73500.0,67.7016,67.8703,67.604,67.8436,73500.0
2010-04-14 11:00:00,76.43,76.62,76.4,76.61,83900.0,67.8436,68.0123,67.817,68.0034,83900.0
2010-04-14 11:30:00,76.62,76.62,76.49,76.58,27200.0,68.0123,68.0123,67.8969,67.9768,27200.0
2010-04-14 12:00:00,76.59,76.74,76.57,76.74,48300.0,67.9856,68.1188,67.9679,68.1188,48300.0
2010-04-14 12:30:00,76.73,76.85,76.73,76.82,49300.0,68.1099,68.2164,68.1099,68.1898,49300.0
2010-04-14 13:00:00,76.85,77.0,76.83,77.0,15800.0,68.2164,68.3496,68.1987,68.3496,15800.0
2010-04-14 13:30:00,77.03,77.04,76.81,76.81,38700.0,68.3762,68.3851,68.1809,68.1809,38700.0
2010-04-14 14:00:00,76.83,77.01,76.83,76.97,25000.0,68.1987,68.3585,68.1987,68.323,25000.0
2010-04-14 14:30:00,76.98,77.17,76.95,77.14,26800.0,68.3318,68.5005,68.3052,68.4739,26800.0
2010-04-14 15:00:00,77.12,77.15,77.02,77.14,38100.0,68.4561,68.4827,68.3673,68.4739,38100.0
2010-04-14 15:30:00,77.15,77.33,77.15,77.32,183200.0,68.4827,68.6425,68.4827,68.6336,183200.0
2010-04-15 09:30:00,77.23,77.38,77.23,77.32,96900.0,68.5537,68.6869,68.5537,68.6336,96900.0
2010-04-15 10:00:00,77.37,77.58,77.32,77.52,64600.0,68.678,68.8644,68.6336,68.8112,64600.0
2010-04-15 10:30:00,77.53,77.71,77.53,77.62,53700.0,68.82,68.9798,68.82,68.8999,53700.0
2010-04-15 11:00:00,77.63,77.7,77.39,77.4,72600.0,68.9088,68.9709,68.6958,68.7046,72600.0
2010-04-15 11:30:00,77.4,77.52,77.29,77.33,67000.0,68.7046,68.8112,68.607,68.6425,67000.0
2010-04-15 12:00:00,77.32,77.4,77.26,77.36,45900.0,68.6336,68.7046,68.5804,68.6691,45900.0
2010-04-15 12:30:00,77.36,77.52,77.36,77.52,19800.0,68.6691,68.8112,68.6691,68.8112,19800.0
2010-04-15 13:00:00,77.52,77.64,77.48,77.63,26000.0,68.8112,68.9177,68.7757,68.9088,26000.0
2010-04-15 13:30:00,77.64,77.65,77.53,77.6,65400.0,68.9177,68.9266,68.82,68.8822,65400.0
2010-04-15 14:00:00,77.6,77.69,77.57,77.68,67100.0,68.8822,68.9621,68.8556,68.9532,67100.0
2010-04-15 14:30:00,77.68,77.76,77.61,77.75,163500.0,68.9532,69.0242,68.8911,69.0153,163500.0
2010-04-15 15:00:00,77.75,77.78,77.63,77.66,76500.0,69.0153,69.042,68.9088,68.9354,76500.0
2010-04-15 15:30:00,77.66,77.7,77.57,77.64,290400.0,68.9354,68.9709,68.8556,68.9177,290400.0
2010-04-16 09:30:00,77.44,77.75,77.15,77.16,193700.0,68.7402,69.0153,68.4827,68.4916,193700.0
2010-04-16 10:00:00,77.14,77.61,77.12,77.52,65300.0,68.4739,68.8911,68.4561,68.8112,65300.0
2010-04-16 10:30:00,77.54,77.65,76.93,77.24,269200.0,68.8289,68.9266,68.2875,68.5626,269200.0
2010-04-16 11:00:00,77.18,77.32,76.75,76.97,254200.0,68.5094,68.6336,68.1277,68.323,254200.0
2010-04-16 11:30:00,76.98,76.98,76.42,76.55,216900.0,68.3318,68.3318,67.8347,67.9501,216900.0
2010-04-16 12:00:00,76.54,76.64,76.39,76.5,250300.0,67.9413,68.03,67.8081,67.9058,250300.0
2010-04-16 12:30:00,76.51,76.65,76.21,76.62,162900.0,67.9146,68.0389,67.6483,68.0123,162900.0
2010-04-16 13:00:00,76.59,76.76,76.52,76.59,170800.0,67.9856,68.1365,67.9235,67.9856,170800.0
2010-04-16 13:30:00,76.61,76.63,76.46,76.6,130300.0,68.0034,68.0212,67.8703,67.9945,130300.0
2010-04-16 14:00:00,76.59,76.94,76.56,76.88,129300.0,67.9856,68.2963,67.959,68.2431,129300.0
2010-04-16 14:30:00,76.88,76.92,76.74,76.75,154300.0,68.2431,68.2786,68.1188,68.1277,154300.0
2010-04-16 15:00:00,76.75,76.83,76.69,76.71,185400.0,68.1277,68.1987,68.0744,68.0922,185400.0
2010-04-16 15:30:00,76.71,77.05,76.64,76.81,452600.0,68.0922,68.394,68.03,68.1809,452600.0
2010-04-19 09:30:00,76.38,76.91,76.34,76.74,166500.0,67.7992,68.2697,67.7637,68.1188,166500.0
2010-04-19 10:00:00,76.74,77.04,76.71,76.82,141400.0,68.1188,68.3851,68.0922,68.1898,141400.0
2010-04-19 10:30:00,76.76,76.83,76.54,76.62,79700.0,68.1365,68.1987,67.9413,68.0123,79700.0
2010-04-19 11:00:00,76.63,76.67,76.31,76.36,198400.0,68.0212,68.0567,67.7371,67.7815,198400.0
2010-04-19 11:30:00,76.39,76.44,75.56,75.59,297100.0,67.8081,67.8525,67.0714,67.098,297100.0
2010-04-19 12:00:00,75.6,75.68,75.37,75.61,159900.0,67.1069,67.1779,66.9027,67.1157,159900.0
2010-04-19 12:30:00,75.62,75.86,75.51,75.73,108900.0,67.1246,67.3377,67.027,67.2223,108900.0
2010-04-19 13:00:00,75.72,75.73,75.5,75.7,96800.0,67.2134,67.2223,67.0181,67.1956,96800.0
2010-04-19 13:30:00,75.71,75.74,75.46,75.46,104900.0,67.2045,67.2311,66.9826,66.9826,104900.0
2010-04-19 14:00:00,75.45,76.05,75.4,76.02,211700.0,66.9737,67.5063,66.9293,67.4797,211700.0
2010-04-19 14:30:00,76.03,76.26,76.0,76.26,124000.0,67.4886,67.6927,67.4619,67.6927,124000.0
2010-04-19 15:00:00,76.26,76.37,76.13,76.2,139900.0,67.6927,67.7904,67.5773,67.6395,139900.0
2010-04-19 15:30:00,76.21,76.3,76.04,76.23,265300.0,67.6483,67.7282,67.4974,67.6661,265300.0
2010-04-20 09:30:00,76.67,76.89,76.53,76.64,234500.0,68.0567,68.2519,67.9324,68.03,234500.0
2010-04-20 10:00:00,76.65,76.7,76.34,76.42,203700.0,68.0389,68.0833,67.7637,67.8347,203700.0
2010-04-20 10:30:00,76.42,76.7,76.36,76.61,142900.0,67.8347,68.0833,67.7815,68.0034,142900.0
2010-04-20 11:00:00,76.62,76.83,76.61,76.8,183900.0,68.0123,68.1987,68.0034,68.1721,183900.0
2010-04-20 11:30:00,76.8,76.93,76.71,76.92,109300.0,68.1721,68.2875,68.0922,68.2786,109300.0
2010-04-20 12:00:00,76.92,77.12,76.86,77.05,100400.0,68.2786,68.4561,68.2253,68.394,100400.0
2010-04-20 12:30:00,77.05,77.08,76.93,77.0,31000.0,68.394,68.4206,68.2875,68.3496,31000.0
2010-04-20 13:00:00,77.02,77.08,76.98,77.03,23800.0,68.3673,68.4206,68.3318,68.3762,23800.0
2010-04-20 13:30:00,77.04,77.08,76.98,77.04,21500.0,68.3851,68.4206,68.3318,68.3851,21500.0
2010-04-20 14:00:00,77.05,77.18,76.98,77.11,69500.0,68.394,68.5094,68.3318,68.4472,69500.0
2010-04-20 14:30:00,77.09,77.18,77.04,77.09,66100.0,68.4295,68.5094,68.3851,68.4295,66100.0
2010-04-20 15:00:00,77.1,77.13,76.93,77.04,56900.0,68.4384,68.465,68.2875,68.3851,56900.0
2010-04-20 15:30:00,77.05,77.32,77.01,77.3,132000.0,68.394,68.6336,68.3585,68.6159,132000.0
2010-04-21 09:30:00,77.48,77.62,77.34,77.61,110400.0,68.7757,68.8999,68.6514,68.8911,110400.0
2010-04-21 10:00:00,77.62,77.62,77.28,77.3,54000.0,68.8999,68.8999,68.5981,68.6159,54000.0
2010-04-21 10:30:00,77.29,77.54,77.23,77.34,96600.0,68.607,68.8289,68.5537,68.6514,96600.0
2010-04-21 11:00:00,77.36,77.41,77.14,77.23,104700.0,68.6691,68.7135,68.4739,68.5537,104700.0
2010-04-21 11:30:00,77.26,77.31,77.07,77.29,72100.0,68.5804,68.6248,68.4117,68.607,72100.0
2010-04-21 12:00:00,77.25,77.34,77.22,77.31,29500.0,68.5715,68.6514,68.5449,68.6248,29500.0
2010-04-21 12:30:00,77.31,77.4,77.28,77.33,38800.0,68.6248,68.7046,68.5981,68.6425,38800.0
2010-04-21 13:00:00,77.33,77.35,77.18,77.28,42200.0,68.6425,68.6603,68.5094,68.5981,42200.0
2010-04-21 13:30:00,77.3,77.45,77.27,77.44,49600.0,68.6159,68.749,68.5893,68.7402,49600.0
2010-04-21 14:00:00,77.42,77.45,77.02,77.1,86700.0,68.7224,68.749,68.3673,68.4384,86700.0
2010-04-21 14:30:00,77.1,77.32,76.98,77.32,64900.0,68.4384,68.6336,68.3318,68.6336,64900.0
2010-04-21 15:00:00,77.34,77.52,77.26,77.47,93100.0,68.6514,68.8112,68.5804,68.7668,93100.0
2010-04-21 15:30:00,77.48,77.77,77.47,77.64,320100.0,68.7757,69.0331,68.7668,68.9177,320100.0
2010-04-22 09:30:00,76.92,76.93,76.4,76.84,223200.0,68.2786,68.2875,67.817,68.2076,223200.0
2010-04-22 10:00:00,76.82,77.31,76.76,77.18,334500.0,68.1898,68.6248,68.1365,68.5094,334500.0
2010-04-22 10:30:00,77.18,77.29,76.88,77.13,413600.0,68.5094,68.607,68.2431,68.465,413600.0
2010-04-22 11:00:00,77.13,77.27,77.05,77.13,71600.0,68.465,68.5893,68.394,68.465,71600.0
2010-04-22 11:30:00,77.12,77.19,77.03,77.16,105900.0,68.4561,68.5182,68.3762,68.4916,105900.0
2010-04-22 12:00:00,77.16,77.45,77.08,77.45,83600.0,68.4916,68.749,68.4206,68.749,83600.0
2010-04-22 12:30:00,77.46,77.59,77.39,77.53,57700.0,68.7579,68.8733,68.6958,68.82,57700.0
2010-04-22 13:00:00,77.54,77.89,77.51,77.82,110100.0,68.8289,69.1396,68.8023,69.0775,110100.0
2010-04-22 13:30:00,77.83,78.0,77.71,78.0,71800.0,69.0863,69.2372,68.9798,69.2372,71800.0
2010-04-22 14:00:00,78.01,78.18,77.83,78.16,91600.0,69.2461,69.397,69.0863,69.3793,91600.0
2010-04-22 14:30:00,78.17,78.17,77.92,77.96,132900.0,69.3881,69.3881,69.1662,69.2017,132900.0
2010-04-22 15:00:00,77.96,78.39,77.96,78.39,120100.0,69.2017,69.5834,69.2017,69.5834,120100.0
2010-04-22 15:30:00,78.4,78.42,78.26,78.29,114800.0,69.5923,69.6101,69.468,69.4947,114800.0
2010-04-23 09:30:00,78.48,78.48,77.97,78.34,139700.0,69.6633,69.6633,69.2106,69.539,139700.0
2010-04-23 10:00:00,78.38,78.69,78.37,78.43,169600.0,69.5746,69.8497,69.5657,69.6189,169600.0
2010-04-23 10:30:00,78.42,78.55,78.17,78.22,193100.0,69.6101,69.7255,69.3881,69.4325,193100.0
2010-04-23 11:00:00,78.22,78.47,78.12,78.3,138000.0,69.4325,69.6544,69.3438,69.5035,138000.0
2010-04-23 11:30:00,78.3,78.32,78.16,78.29,93500.0,69.5035,69.5213,69.3793,69.4947,93500.0
2010-04-23 12:00:00,78.29,78.47,78.29,78.42,52900.0,69.4947,69.6544,69.4947,69.6101,52900.0
2010-04-23 12:30:00,78.42,78.54,78.37,78.53,20500.0,69.6101,69.7166,69.5657,69.7077,20500.0
2010-04-23 13:00:00,78.51,78.57,78.44,78.48,25500.0,69.6899,69.7432,69.6278,69.6633,25500.0
2010-04-23 13:30:00,78.47,78.52,78.38,78.5,34900.0,69.6544,69.6988,69.5746,69.6811,34900.0
2010-04-23 14:00:00,78.47,78.54,78.42,78.46,46900.0,69.6544,69.7166,69.6101,69.6456,46900.0
2010-04-23 14:30:00,78.45,78.71,78.41,78.67,63600.0,69.6367,69.8675,69.6012,69.832,63600.0
2010-04-23 15:00:00,78.67,78.75,78.59,78.67,60100.0,69.832,69.903,69.761,69.832,60100.0
2010-04-23 15:30:00,78.69,78.89,78.6,78.87,312600.0,69.8497,70.0273,69.7698,70.0095,312600.0
2010-04-26 09:30:00,78.86,79.1,78.74,79.02,154900.0,70.0006,70.2137,69.8941,70.1427,154900.0
2010-04-26 10:00:00,79.05,79.32,78.98,79.13,116300.0,70.1693,70.409,70.1071,70.2403,116300.0
2010-04-26 10:30:00,79.13,79.28,79.1,79.19,73500.0,70.2403,70.3734,70.2137,70.2936,73500.0
2010-04-26 11:00:00,79.19,79.29,79.15,79.16,70200.0,70.2936,70.3823,70.258,70.2669,70200.0
2010-04-26 11:30:00,79.17,79.19,79.02,79.07,70200.0,70.2758,70.2936,70.1427,70.187,70200.0
2010-04-26 12:00:00,79.05,79.14,78.92,78.94,40600.0,70.1693,70.2492,70.0539,70.0716,40600.0
2010-04-26 12:30:00,78.94,79.0,78.9,79.0,35800.0,70.0716,70.1249,70.0361,70.1249,35800.0
2010-04-26 13:00:00,79.04,79.1,78.98,79.0,30000.0,70.1604,70.2137,70.1071,70.1249,30000.0
2010-04-26 13:30:00,79.01,79.03,78.75,78.85,172600.0,70.1338,70.1515,69.903,69.9918,172600.0
2010-04-26 14:00:00,78.84,79.11,78.81,79.09,72300.0,69.9829,70.2225,69.9562,70.2048,72300.0
2010-04-26 14:30:00,79.09,79.09,78.91,78.91,39800.0,70.2048,70.2048,70.045,70.045,39800.0
2010-04-26 15:00:00,78.9,78.97,78.57,78.62,152900.0,70.0361,70.0983,69.7432,69.7876,152900.0
2010-04-26 15:30:00,78.62,78.76,78.56,78.56,257100.0,69.7876,69.9119,69.7343,69.7343,257100.0
2010-04-27 09:30:00,78.29,78.71,78.29,78.58,139900.0,69.4947,69.8675,69.4947,69.7521,139900.0
2010-04-27 10:00:00,78.63,78.87,78.58,78.84,176000.0,69.7965,70.0095,69.7521,69.9829,176000.0
2010-04-27 10:30:00,78.85,79.0,78.77,78.84,245000.0,69.9918,70.1249,69.9207,69.9829,245000.0
2010-04-27 11:00:00,78.83,78.91,77.79,77.8,377300.0,69.974,70.045,69.0508,69.0597,377300.0
2010-04-27 11:30:00,77.79,77.79,77.43,77.58,500800.0,69.0508,69.0508,68.7313,68.8644,500800.0
2010-04-27 12:00:00,77.58,77.76,77.3,77.41,471400.0,68.8644,69.0242,68.6159,68.7135,471400.0
2010-04-27 12:30:00,77.4,77.62,77.39,77.54,130900.0,68.7046,68.8999,68.6958,68.8289,130900.0
2010-04-27 13:00:00,77.55,78.0,77.55,77.93,162600.0,68.8378,69.2372,68.8378,69.1751,162600.0
2010-04-27 13:30:00,78.01,78.04,77.83,77.95,77400.0,69.2461,69.2727,69.0863,69.1929,77400.0
2010-04-27 14:00:00,77.92,77.94,77.68,77.73,154100.0,69.1662,69.184,68.9532,68.9976,154100.0
2010-04-27 14:30:00,77.7,77.74,77.25,77.31,276400.0,68.9709,69.0065,68.5715,68.6248,276400.0
2010-04-27 15:00:00,77.32,77.69,77.26,77.55,219600.0,68.6336,68.9621,68.5804,68.8378,219600.0
2010-04-27 15:30:00,77.56,77.56,76.89,77.04,737800.0,68.8467,68.8467,68.2519,68.3851,737800.0
2010-04-28 09:30:00,77.37,77.58,77.09,77.19,530600.0,68.678,68.8644,68.4295,68.5182,530600.0
2010-04-28 10:00:00,77.17,77.31,76.84,77.21,308200.0,68.5005,68.6248,68.2076,68.536,308200.0
2010-04-28 10:30:00,77.21,77.33,76.84,77.04,127800.0,68.536,68.6425,68.2076,68.3851,127800.0
2010-04-28 11:00:00,77.06,77.32,76.94,76.99,241400.0,68.4028,68.6336,68.2963,68.3407,241400.0
2010-04-28 11:30:00,77.0,77.02,76.63,76.89,298100.0,68.3496,68.3673,68.0212,68.2519,298100.0
2010-04-28 12:00:00,76.89,77.05,76.67,76.99,125800.0,68.2519,68.394,68.0567,68.3407,125800.0
2010-04-28 12:30:00,76.98,77.08,76.84,76.98,44500.0,68.3318,68.4206,68.2076,68.3318,44500.0
2010-04-28 13:00:00,77.0,77.17,76.92,76.92,46000.0,68.3496,68.5005,68.2786,68.2786,46000.0
2010-04-28 13:30:00,76.93,77.13,76.93,77.04,28500.0,68.2875,68.465,68.2875,68.3851,28500.0
2010-04-28 14:00:00,77.08,77.38,76.97,77.22,128500.0,68.4206,68.6869,68.323,68.5449,128500.0
2010-04-28 14:30:00,77.21,77.39,77.09,77.29,276800.0,68.536,68.6958,68.4295,68.607,276800.0
2010-04-28 15:00:00,77.33,77.37,77.15,77.24,137000.0,68.6425,68.678,68.4827,68.5626,137000.0
2010-04-28 15:30:00,77.24,77.32,76.79,77.06,411300.0,68.5626,68.6336,68.1632,68.4028,411300.0
2010-04-29 09:30:00,77.62,77.64,77.33,77.36,131300.0,68.8999,68.9177,68.6425,68.6691,131300.0
2010-04-29 10:00:00,77.34,77.49,77.14,77.43,93400.0,68.6514,68.7845,68.4739,68.7313,93400.0
2010-04-29 10:30:00,77.41,77.76,77.38,77.65,143800.0,68.7135,69.0242,68.6869,68.9266,143800.0
2010-04-29 11:00:00,77.69,77.69,77.42,77.58,113100.0,68.9621,68.9621,68.7224,68.8644,113100.0
2010-04-29 11:30:00,77.58,77.64,77.47,77.55,52200.0,68.8644,68.9177,68.7668,68.8378,52200.0
2010-04-29 12:00:00,77.55,77.63,77.46,77.61,42500.0,68.8378,68.9088,68.7579,68.8911,42500.0
2010-04-29 12:30:00,77.61,77.96,77.57,77.96,138000.0,68.8911,69.2017,68.8556,69.2017,138000.0
2010-04-29 13:00:00,77.96,78.17,77.94,77.97,44100.0,69.2017,69.3881,69.184,69.2106,44100.0
2010-04-29 13:30:00,77.96,78.18,77.96,78.18,59300.0,69.2017,69.397,69.2017,69.397,59300.0
2010-04-29 14:00:00,78.19,78.4,78.1,78.3,54100.0,69.4059,69.5923,69.326,69.5035,54100.0
2010-04-29 14:30:00,78.31,78.39,78.1,78.18,126600.0,69.5124,69.5834,69.326,69.397,126600.0
2010-04-29 15:00:00,78.18,78.27,77.99,78.13,216100.0,69.397,69.4769,69.2284,69.3526,216100.0
2010-04-29 15:30:00,78.14,78.54,78.08,78.51,327300.0,69.3615,69.7166,69.3083,69.6899,327300.0
2010-04-30 09:30:00,78.59,78.76,78.2,78.24,161700.0,69.761,69.9119,69.4148,69.4503,161700.0
2010-04-30 10:00:00,78.23,78.32,77.91,78.23,203900.0,69.4414,69.5213,69.1574,69.4414,203900.0
2010-04-30 10:30:00,78.24,78.37,77.96,78.3,209100.0,69.4503,69.5657,69.2017,69.5035,209100.0
2010-04-30 11:00:00,78.31,78.36,78.11,78.11,135300.0,69.5124,69.5568,69.3349,69.3349,135300.0
2010-04-30 11:30:00,78.1,78.25,78.09,78.18,78000.0,69.326,69.4592,69.3171,69.397,78000.0
2010-04-30 12:00:00,78.18,78.19,77.71,77.78,94000.0,69.397,69.4059,68.9798,69.042,94000.0
2010-04-30 12:30:00,77.76,77.83,77.35,77.41,132700.0,69.0242,69.0863,68.6603,68.7135,132700.0
2010-04-30 13:00:00,77.41,77.49,77.22,77.44,58200.0,68.7135,68.7845,68.5449,68.7402,58200.0
2010-04-30 13:30:00,77.44,77.54,77.27,77.28,69800.0,68.7402,68.8289,68.5893,68.5981,69800.0
2010-04-30 14:00:00,77.26,77.42,77.21,77.33,87800.0,68.5804,68.7224,68.536,68.6425,87800.0
2010-04-30 14:30:00,77.32,77.36,76.98,77.06,182700.0,68.6336,68.6691,68.3318,68.4028,182700.0
2010-04-30 15:00:00,77.05,77.19,76.96,77.0,290300.0,68.394,68.5182,68.3141,68.3496,290300.0
2010-04-30 15:30:00,76.99,77.04,76.37,76.37,640400.0,68.3407,68.3851,67.7904,67.7904,640400.0
2010-05-03 09:30:00,76.82,77.1,76.8,76.96,211100.0,68.1898,68.4384,68.1721,68.3141,211100.0
2010-05-03 10:00:00,76.93,77.42,76.92,77.24,70400.0,68.2875,68.7224,68.2786,68.5626,70400.0
2010-05-03 10:30:00,77.25,77.37,76.84,76.97,270200.0,68.5715,68.678,68.2076,68.323,270200.0
2010-05-03 11:00:00,76.99,77.29,76.94,77.29,94600.0,68.3407,68.607,68.2963,68.607,94600.0
2010-05-03 11:30:00,77.3,77.45,77.17,77.41,85400.0,68.6159,68.749,68.5005,68.7135,85400.0
2010-05-03 12:00:00,77.42,77.82,77.32,77.79,78900.0,68.7224,69.0775,68.6336,69.0508,78900.0
2010-05-03 12:30:00,77.79,77.89,77.77,77.87,64900.0,69.0508,69.1396,69.0331,69.1218,64900.0
2010-05-03 13:00:00,77.87,77.87,77.71,77.85,68000.0,69.1218,69.1218,68.9798,69.1041,68000.0
2010-05-03 13:30:00,77.85,77.98,77.83,77.92,73800.0,69.1041,69.2195,69.0863,69.1662,73800.0
2010-05-03 14:00:00,77.92,78.03,77.78,77.98,107400.0,69.1662,69.2639,69.042,69.2195,107400.0
2010-05-03 14:30:00,77.97,77.99,77.83,77.94,55300.0,69.2106,69.2284,69.0863,69.184,55300.0
2010-05-03 15:00:00,77.94,77.99,77.65,77.68,166900.0,69.184,69.2284,68.9266,68.9532,166900.0
2010-05-03 15:30:00,77.68,78.09,77.67,78.01,229400.0,68.9532,69.3171,68.9443,69.2461,229400.0
2010-05-04 09:30:00,76.97,76.97,75.96,76.34,311300.0,68.323,68.323,67.4264,67.7637,311300.0
2010-05-04 10:00:00,76.37,76.54,76.24,76.4,227100.0,67.7904,67.9413,67.675,67.817,227100.0
2010-05-04 10:30:00,76.38,76.38,75.87,75.87,222700.0,67.7992,67.7992,67.3465,67.3465,222700.0
2010-05-04 11:00:00,75.86,75.97,75.61,75.71,309400.0,67.3377,67.4353,67.1157,67.2045,309400.0
2010-05-04 11:30:00,75.74,76.06,75.72,75.97,98700.0,67.2311,67.5152,67.2134,67.4353,98700.0
2010-05-04 12:00:00,75.98,75.98,75.4,75.53,91200.0,67.4442,67.4442,66.9293,67.0447,91200.0
2010-05-04 12:30:00,75.54,75.89,75.5,75.79,94400.0,67.0536,67.3643,67.0181,67.2755,94400.0
2010-05-04 13:00:00,75.82,75.85,75.66,75.71,60600.0,67.3022,67.3288,67.1601,67.2045,60600.0
2010-05-04 13:30:00,75.71,76.0,75.68,75.89,181300.0,67.2045,67.4619,67.1779,67.3643,181300.0
2010-05-04 14:00:00,75.9,75.99,75.72,75.73,72600.0,67.3732,67.4531,67.2134,67.2223,72600.0
2010-05-04 14:30:00,75.71,75.84,75.47,75.59,106700.0,67.2045,67.3199,66.9915,67.098,106700.0
2010-05-04 15:00:00,75.6,75.93,75.42,75.77,156200.0,67.1069,67.3998,66.9471,67.2578,156200.0
2010-05-04 15:30:00,75.76,75.95,75.32,75.77,267800.0,67.2489,67.4175,66.8583,67.2578,267800.0
2010-05-05 09:30:00,74.96,75.22,73.99,74.73,546900.0,66.5388,66.7696,65.6777,66.3346,546900.0
2010-05-05 10:00:00,74.7,75.07,74.62,74.78,287600.0,66.308,66.6364,66.237,66.379,287600.0
2010-05-05 10:30:00,74.77,75.18,74.62,75.08,220200.0,66.3701,66.7341,66.237,66.6453,220200.0
2010-05-05 11:00:00,75.08,75.3,74.85,75.11,207200.0,66.6453,66.8406,66.4411,66.6719,207200.0
2010-05-05 11:30:00,75.11,75.67,75.0,75.55,134800.0,66.6719,67.169,66.5743,67.0625,134800.0
2010-05-05 12:00:00,75.56,75.61,75.05,75.08,246000.0,67.0714,67.1157,66.6187,66.6453,246000.0
2010-05-05 12:30:00,75.07,75.15,74.86,74.96,91100.0,66.6364,66.7074,66.45,66.5388,91100.0
2010-05-05 13:00:00,74.92,75.11,74.78,74.94,73800.0,66.5033,66.6719,66.379,66.521,73800.0
2010-05-05 13:30:00,74.96,75.28,74.94,75.1,115200.0,66.5388,66.8228,66.521,66.663,115200.0
2010-05-05 14:00:00,75.11,75.11,74.77,74.83,106900.0,66.6719,66.6719,66.3701,66.4234,106900.0
2010-05-05 14:30:00,74.86,74.86,74.41,74.6,225100.0,66.45,66.45,66.0506,66.2192,225100.0
2010-05-05 15:00:00,74.6,74.79,74.54,74.64,190200.0,66.2192,66.3879,66.166,66.2547,190200.0
2010-05-05 15:30:00,74.64,74.75,74.45,74.62,841700.0,66.2547,66.3524,66.0861,66.237,841700.0
2010-05-06 09:30:00,74.06,74.83,73.91,74.82,334300.0,65.7399,66.4234,65.6067,66.4145,334300.0
2010-05-06 10:00:00,74.82,74.91,74.32,74.33,193300.0,66.4145,66.4944,65.9707,65.9795,193300.0
2010-05-06 10:30:00,74.33,74.57,73.96,74.06,161100.0,65.9795,66.1926,65.6511,65.7399,161100.0
2010-05-06 11:00:00,74.06,74.1,73.35,73.82,355000.0,65.7399,65.7754,65.1096,65.5268,355000.0
2010-05-06 11:30:00,73.79,73.83,73.46,73.62,207500.0,65.5002,65.5357,65.2073,65.3493,207500.0
2010-05-06 12:00:00,73.65,74.02,73.64,73.8,218600.0,65.3759,65.7044,65.3671,65.5091,218600.0
2010-05-06 12:30:00,73.84,73.89,73.37,73.58,196300.0,65.5446,65.589,65.1274,65.3138,196300.0
2010-05-06 13:00:00,73.58,73.63,73.0,73.24,205900.0,65.3138,65.3582,64.799,65.012,205900.0
2010-05-06 13:30:00,73.24,73.24,72.63,72.64,218900.0,65.012,65.012,64.4705,64.4794,218900.0
2010-05-06 14:00:00,72.64,72.74,71.25,71.57,549700.0,64.4794,64.5682,63.2456,63.5296,549700.0
2010-05-06 14:30:00,71.56,76.0,55.63,71.33,894400.0,63.5207,67.4619,49.3804,63.3166,894400.0
2010-05-06 15:00:00,71.33,73.2,70.45,71.4,412900.0,63.3166,64.9765,62.5354,63.3787,412900.0
2010-05-06 15:30:00,71.45,72.76,71.42,72.06,530900.0,63.4231,64.5859,63.3965,63.9646,530900.0
2010-05-07 09:30:00,71.42,72.18,70.78,71.35,403200.0,63.3965,64.0711,62.8284,63.3343,403200.0
2010-05-07 10:00:00,71.35,71.43,69.06,69.46,667700.0,63.3343,63.4053,61.3016,61.6567,667700.0
2010-05-07 10:30:00,69.47,70.39,69.41,70.11,429000.0,61.6655,62.4822,61.6123,62.2336,429000.0
2010-05-07 11:00:00,70.1,71.79,70.02,70.69,439400.0,62.2248,63.7249,62.1537,62.7485,439400.0
2010-05-07 11:30:00,70.7,71.15,70.32,70.9,411700.0,62.7573,63.1568,62.42,62.9349,411700.0
2010-05-07 12:00:00,70.89,71.68,70.61,71.09,348100.0,62.926,63.6273,62.6775,63.1035,348100.0
2010-05-07 12:30:00,71.04,71.16,70.6,70.61,190200.0,63.0592,63.1657,62.6686,62.6775,190200.0
2010-05-07 13:00:00,70.63,70.74,70.16,70.36,210200.0,62.6952,62.7929,62.278,62.4555,210200.0
2010-05-07 13:30:00,70.38,71.12,70.35,70.61,139400.0,62.4733,63.1302,62.4467,62.6775,139400.0
2010-05-07 14:00:00,70.66,70.76,70.15,70.2,256100.0,62.7218,62.8106,62.2691,62.3135,256100.0
2010-05-07 14:30:00,70.16,70.56,69.96,70.13,199500.0,62.278,62.6331,62.1005,62.2514,199500.0
2010-05-07 15:00:00,70.12,70.18,69.62,70.03,373300.0,62.2425,62.2958,61.7987,62.1626,373300.0
2010-05-07 15:30:00,70.06,70.21,69.78,69.89,572700.0,62.1892,62.3224,61.9407,62.0383,572700.0
2010-05-10 09:30:00,73.31,73.63,72.89,73.25,542100.0,65.0741,65.3582,64.7013,65.0209,542100.0
2010-05-10 10:00:00,73.26,73.27,72.76,72.78,339300.0,65.0297,65.0386,64.5859,64.6037,339300.0
2010-05-10 10:30:00,72.77,73.06,72.5,72.6,183100.0,64.5948,64.8522,64.3551,64.4439,183100.0
2010-05-10 11:00:00,72.58,72.89,72.54,72.79,152500.0,64.4261,64.7013,64.3906,64.6126,152500.0
2010-05-10 11:30:00,72.78,73.13,72.68,73.12,135800.0,64.6037,64.9144,64.5149,64.9055,135800.0
2010-05-10 12:00:00,73.13,73.14,72.92,72.94,146300.0,64.9144,64.9232,64.7279,64.7457,146300.0
2010-05-10 12:30:00,72.93,73.04,72.89,72.9,96100.0,64.7368,64.8345,64.7013,64.7102,96100.0
2010-05-10 13:00:00,72.91,72.92,72.47,72.58,234700.0,64.7191,64.7279,64.3285,64.4261,234700.0
2010-05-10 13:30:00,72.59,72.8,72.51,72.65,155000.0,64.435,64.6214,64.364,64.4883,155000.0
2010-05-10 14:00:00,72.66,72.84,72.47,72.79,142200.0,64.4972,64.6569,64.3285,64.6126,142200.0
2010-05-10 14:30:00,72.8,72.94,72.6,72.92,130600.0,64.6214,64.7457,64.4439,64.7279,130600.0
2010-05-10 15:00:00,72.92,72.95,72.74,72.9,190300.0,64.7279,64.7546,64.5682,64.7102,190300.0
2010-05-10 15:30:00,72.89,73.51,72.79,73.51,282600.0,64.7013,65.2517,64.6126,65.2517,282600.0
2010-05-11 09:30:00,72.78,73.47,72.47,73.28,429100.0,64.6037,65.2162,64.3285,65.0475,429100.0
2010-05-11 10:00:00,73.28,73.48,73.12,73.33,200600.0,65.0475,65.225,64.9055,65.0919,200600.0
2010-05-11 10:30:00,73.33,73.55,73.24,73.3,192500.0,65.0919,65.2872,65.012,65.0653,192500.0
2010-05-11 11:00:00,73.31,73.82,73.27,73.8,170000.0,65.0741,65.5268,65.0386,65.5091,170000.0
2010-05-11 11:30:00,73.8,74.18,73.68,74.09,188200.0,65.5091,65.8464,65.4026,65.7665,188200.0
2010-05-11 12:00:00,74.11,74.45,74.09,74.25,147400.0,65.7843,66.0861,65.7665,65.9085,147400.0
2010-05-11 12:30:00,74.25,74.56,74.15,74.5,104500.0,65.9085,66.1837,65.8198,66.1304,104500.0
2010-05-11 13:00:00,74.5,74.6,74.38,74.59,91100.0,66.1304,66.2192,66.0239,66.2103,91100.0
2010-05-11 13:30:00,74.6,75.04,74.55,74.95,179100.0,66.2192,66.6098,66.1748,66.5299,179100.0
2010-05-11 14:00:00,74.94,75.11,74.62,74.7,194200.0,66.521,66.6719,66.237,66.308,194200.0
2010-05-11 14:30:00,74.7,74.72,74.33,74.55,249400.0,66.308,66.3257,65.9795,66.1748,249400.0
2010-05-11 15:00:00,74.53,74.53,73.98,74.23,280300.0,66.1571,66.1571,65.6689,65.8908,280300.0
2010-05-11 15:30:00,74.23,74.43,74.07,74.07,305500.0,65.8908,66.0683,65.7488,65.7488,305500.0
2010-05-12 09:30:00,74.51,74.99,74.39,74.99,282500.0,66.1393,66.5654,66.0328,66.5654,282500.0
2010-05-12 10:00:00,75.0,75.53,74.9,75.52,248400.0,66.5743,67.0447,66.4855,67.0359,248400.0
2010-05-12 10:30:00,75.52,75.56,75.11,75.4,134200.0,67.0359,67.0714,66.6719,66.9293,134200.0
2010-05-12 11:00:00,75.38,75.59,74.99,75.01,189800.0,66.9116,67.098,66.5654,66.5831,189800.0
2010-05-12 11:30:00,75.0,75.47,75.0,75.46,135500.0,66.5743,66.9915,66.5743,66.9826,135500.0
2010-05-12 12:00:00,75.47,75.69,75.43,75.66,59100.0,66.9915,67.1868,66.956,67.1601,59100.0
2010-05-12 12:30:00,75.68,75.7,75.45,75.67,105400.0,67.1779,67.1956,66.9737,67.169,105400.0
2010-05-12 13:00:00,75.66,75.89,75.6,75.78,92700.0,67.1601,67.3643,67.1069,67.2666,92700.0
2010-05-12 13:30:00,75.79,75.95,75.68,75.83,128800.0,67.2755,67.4175,67.1779,67.311,128800.0
2010-05-12 14:00:00,75.81,76.09,75.79,76.09,75000.0,67.2933,67.5418,67.2755,67.5418,75000.0
2010-05-12 14:30:00,76.12,76.32,76.04,76.21,123300.0,67.5684,67.746,67.4974,67.6483,123300.0
2010-05-12 15:00:00,76.22,76.36,76.19,76.25,85700.0,67.6572,67.7815,67.6306,67.6838,85700.0
2010-05-12 15:30:00,76.27,76.41,76.12,76.31,173300.0,67.7016,67.8259,67.5684,67.7371,173300.0
2010-05-13 09:30:00,76.15,76.38,75.8,76.2,284600.0,67.5951,67.7992,67.2844,67.6395,284600.0
2010-05-13 10:00:00,76.17,76.81,76.1,76.73,204700.0,67.6128,68.1809,67.5507,68.1099,204700.0
2010-05-13 10:30:00,76.72,76.97,76.59,76.63,101700.0,68.101,68.323,67.9856,68.0212,101700.0
2010-05-13 11:00:00,76.62,76.68,76.4,76.53,94600.0,68.0123,68.0655,67.817,67.9324,94600.0
2010-05-13 11:30:00,76.54,76.57,76.14,76.22,109600.0,67.9413,67.9679,67.5862,67.6572,109600.0
2010-05-13 12:00:00,76.18,76.31,76.15,76.25,69300.0,67.6217,67.7371,67.5951,67.6838,69300.0
2010-05-13 12:30:00,76.25,76.32,76.2,76.24,66300.0,67.6838,67.746,67.6395,67.675,66300.0
2010-05-13 13:00:00,76.25,76.45,76.14,76.4,108300.0,67.6838,67.8614,67.5862,67.817,108300.0
2010-05-13 13:30:00,76.4,76.58,76.3,76.38,67400.0,67.817,67.9768,67.7282,67.7992,67400.0
2010-05-13 14:00:00,76.36,76.46,76.26,76.28,37200.0,67.7815,67.8703,67.6927,67.7105,37200.0
2010-05-13 14:30:00,76.32,76.35,75.92,75.97,66200.0,67.746,67.7726,67.3909,67.4353,66200.0
2010-05-13 15:00:00,75.97,76.13,75.59,75.69,132300.0,67.4353,67.5773,67.098,67.1868,132300.0
2010-05-13 15:30:00,75.68,76.04,75.38,75.72,389700.0,67.1779,67.4974,66.9116,67.2134,389700.0
2010-05-14 09:30:00,75.25,75.25,74.3,74.48,303100.0,66.7962,66.7962,65.9529,66.1127,303100.0
2010-05-14 10:00:00,74.41,74.78,74.17,74.54,174500.0,66.0506,66.379,65.8375,66.166,174500.0
2010-05-14 10:30:00,74.53,74.6,74.19,74.38,146600.0,66.1571,66.2192,65.8553,66.0239,146600.0
2010-05-14 11:00:00,74.36,74.38,73.66,73.96,244900.0,66.0062,66.0239,65.3848,65.6511,244900.0
2010-05-14 11:30:00,73.92,74.06,73.62,73.76,145600.0,65.6156,65.7399,65.3493,65.4736,145600.0
2010-05-14 12:00:00,73.76,73.84,73.45,73.71,89700.0,65.4736,65.5446,65.1984,65.4292,89700.0
2010-05-14 12:30:00,73.73,74.0,73.65,73.98,102300.0,65.4469,65.6866,65.3759,65.6689,102300.0
2010-05-14 13:00:00,73.98,74.09,73.85,73.95,99400.0,65.6689,65.7665,65.5535,65.6422,99400.0
2010-05-14 13:30:00,73.94,74.04,73.71,73.88,107600.0,65.6334,65.7221,65.4292,65.5801,107600.0
2010-05-14 14:00:00,73.89,73.94,73.54,73.65,133600.0,65.589,65.6334,65.2783,65.3759,133600.0
2010-05-14 14:30:00,73.67,73.84,73.6,73.65,118800.0,65.3937,65.5446,65.3316,65.3759,118800.0
2010-05-14 15:00:00,73.64,73.74,73.36,73.54,166700.0,65.3671,65.4558,65.1185,65.2783,166700.0
2010-05-14 15:30:00,73.55,74.36,73.54,74.28,400200.0,65.2872,66.0062,65.2783,65.9352,400200.0
2010-05-17 09:30:00,74.67,75.28,74.34,74.48,260400.0,66.2813,66.8228,65.9884,66.1127,260400.0
2010-05-17 10:00:00,74.47,74.84,74.28,74.72,166600.0,66.1038,66.4322,65.9352,66.3257,166600.0
2010-05-17 10:30:00,74.73,74.92,74.34,74.34,199400.0,66.3346,66.5033,65.9884,65.9884,199400.0
2010-05-17 11:00:00,74.35,74.42,73.58,73.75,148600.0,65.9973,66.0594,65.3138,65.4647,148600.0
2010-05-17 11:30:00,73.71,73.93,73.44,73.46,107300.0,65.4292,65.6245,65.1895,65.2073,107300.0
2010-05-17 12:00:00,73.45,73.45,72.56,73.09,185300.0,65.1984,65.1984,64.4084,64.8788,185300.0
2010-05-17 12:30:00,73.1,73.42,72.96,73.06,167200.0,64.8877,65.1718,64.7635,64.8522,167200.0
2010-05-17 13:00:00,73.03,73.54,72.98,73.47,180400.0,64.8256,65.2783,64.7812,65.2162,180400.0
2010-05-17 13:30:00,73.45,73.61,73.17,73.41,157100.0,65.1984,65.3404,64.9499,65.1629,157100.0
2010-05-17 14:00:00,73.41,73.62,73.33,73.45,122000.0,65.1629,65.3493,65.0919,65.1984,122000.0
2010-05-17 14:30:00,73.43,74.04,73.28,74.0,190100.0,65.1807,65.7221,65.0475,65.6866,190100.0
2010-05-17 15:00:00,74.01,74.28,73.69,73.81,199600.0,65.6955,65.9352,65.4114,65.518,199600.0
2010-05-17 15:30:00,73.8,74.6,73.8,74.5,203900.0,65.5091,66.2192,65.5091,66.1304,203900.0
2010-05-18 09:30:00,75.48,75.74,75.17,75.27,197000.0,67.0003,67.2311,66.7252,66.8139,197000.0
2010-05-18 10:00:00,75.27,75.36,74.95,75.02,149500.0,66.8139,66.8938,66.5299,66.592,149500.0
2010-05-18 10:30:00,75.03,75.08,74.1,74.45,254800.0,66.6009,66.6453,65.7754,66.0861,254800.0
2010-05-18 11:00:00,74.43,74.82,74.39,74.81,198100.0,66.0683,66.4145,66.0328,66.4056,198100.0
2010-05-18 11:30:00,74.82,74.84,74.1,74.26,166500.0,66.4145,66.4322,65.7754,65.9174,166500.0
2010-05-18 12:00:00,74.26,74.48,73.96,74.46,187600.0,65.9174,66.1127,65.6511,66.0949,187600.0
2010-05-18 12:30:00,74.44,74.79,74.38,74.44,142600.0,66.0772,66.3879,66.0239,66.0772,142600.0
2010-05-18 13:00:00,74.44,74.53,73.94,74.28,303700.0,66.0772,66.1571,65.6334,65.9352,303700.0
2010-05-18 13:30:00,74.29,74.34,73.78,73.78,242400.0,65.944,65.9884,65.4913,65.4913,242400.0
2010-05-18 14:00:00,73.8,74.04,73.61,73.71,222600.0,65.5091,65.7221,65.3404,65.4292,222600.0
2010-05-18 14:30:00,73.7,73.7,73.21,73.39,304100.0,65.4203,65.4203,64.9854,65.1451,304100.0
2010-05-18 15:00:00,73.38,73.82,73.11,73.27,225900.0,65.1363,65.5268,64.8966,65.0386,225900.0
2010-05-18 15:30:00,73.26,73.54,73.19,73.43,253600.0,65.0297,65.2783,64.9676,65.1807,253600.0
2010-05-19 09:30:00,73.02,73.69,72.85,73.2,284800.0,64.8167,65.4114,64.6658,64.9765,284800.0
2010-05-19 10:00:00,73.21,73.21,71.89,72.23,441100.0,64.9854,64.9854,63.8137,64.1155,441100.0
2010-05-19 10:30:00,72.25,72.5,72.15,72.39,239800.0,64.1332,64.3551,64.0445,64.2575,239800.0
2010-05-19 11:00:00,72.36,72.43,71.78,71.92,279700.0,64.2309,64.293,63.716,63.8403,279700.0
2010-05-19 11:30:00,71.93,72.08,71.55,71.84,458200.0,63.8492,63.9823,63.5119,63.7693,458200.0
2010-05-19 12:00:00,71.83,72.52,71.81,72.34,260300.0,63.7604,64.3729,63.7426,64.2131,260300.0
2010-05-19 12:30:00,72.35,72.55,72.1,72.55,212300.0,64.222,64.3995,64.0001,64.3995,212300.0
2010-05-19 13:00:00,72.54,72.91,72.31,72.65,278000.0,64.3906,64.7191,64.1865,64.4883,278000.0
2010-05-19 13:30:00,72.65,72.91,72.44,72.7,145200.0,64.4883,64.7191,64.3019,64.5327,145200.0
2010-05-19 14:00:00,72.71,72.9,72.28,72.52,202600.0,64.5415,64.7102,64.1598,64.3729,202600.0
2010-05-19 14:30:00,72.52,72.77,72.35,72.54,256700.0,64.3729,64.5948,64.222,64.3906,256700.0
2010-05-19 15:00:00,72.52,72.62,72.07,72.43,297100.0,64.3729,64.4616,63.9734,64.293,297100.0
2010-05-19 15:30:00,72.44,72.66,72.18,72.53,573900.0,64.3019,64.4972,64.0711,64.3818,573900.0
2010-05-20 09:30:00,70.63,71.01,70.42,70.64,402800.0,62.6952,63.0325,62.5088,62.7041,402800.0
2010-05-20 10:00:00,70.6,70.97,69.68,70.0,508700.0,62.6686,62.997,61.8519,62.136,508700.0
2010-05-20 10:30:00,69.99,70.39,69.89,69.95,233800.0,62.1271,62.4822,62.0383,62.0916,233800.0
2010-05-20 11:00:00,69.95,70.41,69.83,70.41,315600.0,62.0916,62.4999,61.9851,62.4999,315600.0
2010-05-20 11:30:00,70.38,70.43,69.88,69.93,355000.0,62.4733,62.5177,62.0295,62.0739,355000.0
2010-05-20 12:00:00,69.94,70.08,69.57,69.66,240000.0,62.0827,62.207,61.7543,61.8342,240000.0
2010-05-20 12:30:00,69.7,69.73,69.05,69.09,216200.0,61.8697,61.8963,61.2927,61.3282,216200.0
2010-05-20 13:00:00,69.05,69.92,69.04,69.7,332800.0,61.2927,62.065,61.2838,61.8697,332800.0
2010-05-20 13:30:00,69.69,70.13,69.53,69.67,261400.0,61.8608,62.2514,61.7188,61.8431,261400.0
2010-05-20 14:00:00,69.68,70.27,69.41,69.94,254600.0,61.8519,62.3757,61.6123,62.0827,254600.0
2010-05-20 14:30:00,69.93,70.65,69.81,70.17,477100.0,62.0739,62.713,61.9673,62.2869,477100.0
2010-05-20 15:00:00,70.2,70.38,69.86,70.05,287900.0,62.3135,62.4733,62.0117,62.1804,287900.0
2010-05-20 15:30:00,70.04,70.21,69.15,69.22,579700.0,62.1715,62.3224,61.3815,61.4436,579700.0
2010-05-21 09:30:00,68.12,69.67,67.79,69.26,563300.0,60.4672,61.8431,60.1743,61.4791,563300.0
2010-05-21 10:00:00,69.23,69.62,68.73,68.78,628100.0,61.4525,61.7987,61.0087,61.053,628100.0
2010-05-21 10:30:00,68.78,69.24,68.63,69.14,291200.0,61.053,61.4614,60.9199,61.3726,291200.0
2010-05-21 11:00:00,69.12,70.02,69.08,69.83,441100.0,61.3548,62.1537,61.3193,61.9851,441100.0
2010-05-21 11:30:00,69.8,70.64,69.76,70.3,417500.0,61.9585,62.7041,61.923,62.4023,417500.0
2010-05-21 12:00:00,70.29,70.56,70.03,70.35,239300.0,62.3934,62.6331,62.1626,62.4467,239300.0
2010-05-21 12:30:00,70.35,70.41,69.93,69.94,244300.0,62.4467,62.4999,62.0739,62.0827,244300.0
2010-05-21 13:00:00,69.95,70.06,69.59,69.69,139200.0,62.0916,62.1892,61.772,61.8608,139200.0
2010-05-21 13:30:00,69.7,69.95,69.62,69.85,138300.0,61.8697,62.0916,61.7987,62.0028,138300.0
2010-05-21 14:00:00,69.89,69.98,69.41,69.67,148300.0,62.0383,62.1182,61.6123,61.8431,148300.0
2010-05-21 14:30:00,69.69,69.75,69.12,69.35,166700.0,61.8608,61.9141,61.3548,61.559,166700.0
2010-05-21 15:00:00,69.35,69.53,68.96,69.26,203300.0,61.559,61.7188,61.2128,61.4791,203300.0
2010-05-21 15:30:00,69.3,69.99,69.13,69.99,401200.0,61.5146,62.1271,61.3637,62.1271,401200.0
2010-05-24 09:30:00,69.82,70.2,69.4,69.63,328100.0,61.9762,62.3135,61.6034,61.8076,328100.0
2010-05-24 10:00:00,69.65,70.18,69.4,70.14,244800.0,61.8253,62.2958,61.6034,62.2603,244800.0
2010-05-24 10:30:00,70.15,70.44,70.01,70.03,162400.0,62.2691,62.5266,62.1449,62.1626,162400.0
2010-05-24 11:00:00,70.01,70.14,69.76,69.88,113200.0,62.1449,62.2603,61.923,62.0295,113200.0
2010-05-24 11:30:00,69.9,70.31,69.86,70.18,116000.0,62.0472,62.4112,62.0117,62.2958,116000.0
2010-05-24 12:00:00,70.17,70.41,70.14,70.31,97500.0,62.2869,62.4999,62.2603,62.4112,97500.0
2010-05-24 12:30:00,70.31,70.39,70.03,70.14,126000.0,62.4112,62.4822,62.1626,62.2603,126000.0
2010-05-24 13:00:00,70.15,70.24,69.91,69.98,203700.0,62.2691,62.349,62.0561,62.1182,203700.0
2010-05-24 13:30:00,70.02,70.07,69.85,69.99,117500.0,62.1537,62.1981,62.0028,62.1271,117500.0
2010-05-24 14:00:00,69.98,70.26,69.96,70.21,96000.0,62.1182,62.3668,62.1005,62.3224,96000.0
2010-05-24 14:30:00,70.22,70.3,69.93,69.99,135100.0,62.3313,62.4023,62.0739,62.1271,135100.0
2010-05-24 15:00:00,69.99,70.04,69.76,69.81,196000.0,62.1271,62.1715,61.923,61.9673,196000.0
2010-05-24 15:30:00,69.81,70.03,69.31,69.41,355900.0,61.9673,62.1626,61.5235,61.6123,355900.0
2010-05-25 09:30:00,67.83,68.19,66.68,67.07,437000.0,60.2098,60.5293,59.189,59.5352,437000.0
2010-05-25 10:00:00,67.08,67.85,67.08,67.54,344300.0,59.544,60.2275,59.544,59.9524,344300.0
2010-05-25 10:30:00,67.51,67.68,67.29,67.68,226100.0,59.9257,60.0766,59.7304,60.0766,226100.0
2010-05-25 11:00:00,67.67,67.97,67.48,67.72,221300.0,60.0677,60.334,59.8991,60.1121,221300.0
2010-05-25 11:30:00,67.72,68.18,67.64,68.1,183300.0,60.1121,60.5205,60.0411,60.4494,183300.0
2010-05-25 12:00:00,68.11,68.36,67.97,67.97,211100.0,60.4583,60.6802,60.334,60.334,211100.0
2010-05-25 12:30:00,67.97,68.08,67.82,68.02,140100.0,60.334,60.4317,60.2009,60.3784,140100.0
2010-05-25 13:00:00,68.01,68.09,67.69,67.86,158400.0,60.3696,60.4406,60.0855,60.2364,158400.0
2010-05-25 13:30:00,67.89,67.92,67.69,67.76,171300.0,60.263,60.2897,60.0855,60.1476,171300.0
2010-05-25 14:00:00,67.77,68.25,67.65,68.14,215100.0,60.1565,60.5826,60.05,60.4849,215100.0
2010-05-25 14:30:00,68.13,68.6,67.98,68.31,271900.0,60.4761,60.8933,60.3429,60.6358,271900.0
2010-05-25 15:00:00,68.3,69.07,68.29,68.96,325000.0,60.627,61.3105,60.6181,61.2128,325000.0
2010-05-25 15:30:00,69.0,69.33,68.91,69.3,805800.0,61.2483,61.5413,61.1684,61.5146,805800.0
2010-05-26 09:30:00,69.63,70.83,69.52,70.75,459500.0,61.8076,62.8727,61.7099,62.8017,459500.0
2010-05-26 10:00:00,70.79,71.05,70.68,70.83,317900.0,62.8372,63.068,62.7396,62.8727,317900.0
2010-05-26 10:30:00,70.82,71.23,70.68,70.76,279600.0,62.8639,63.2278,62.7396,62.8106,279600.0
2010-05-26 11:00:00,70.76,70.78,70.32,70.32,304000.0,62.8106,62.8284,62.42,62.42,304000.0
2010-05-26 11:30:00,70.3,70.55,70.16,70.41,376900.0,62.4023,62.6242,62.278,62.4999,376900.0
2010-05-26 12:00:00,70.43,70.65,70.36,70.5,133300.0,62.5177,62.713,62.4555,62.5798,133300.0
2010-05-26 12:30:00,70.49,70.65,70.34,70.65,136300.0,62.5709,62.713,62.4378,62.713,136300.0
2010-05-26 13:00:00,70.66,70.78,70.64,70.68,112300.0,62.7218,62.8284,62.7041,62.7396,112300.0
2010-05-26 13:30:00,70.68,70.87,70.65,70.72,91600.0,62.7396,62.9082,62.713,62.7751,91600.0
2010-05-26 14:00:00,70.7,70.79,70.44,70.61,195900.0,62.7573,62.8372,62.5266,62.6775,195900.0
2010-05-26 14:30:00,70.63,70.66,69.81,70.02,324700.0,62.6952,62.7218,61.9673,62.1537,324700.0
2010-05-26 15:00:00,70.02,70.21,69.05,69.42,487100.0,62.1537,62.3224,61.2927,61.6211,487100.0
2010-05-26 15:30:00,69.37,69.8,69.19,69.46,771000.0,61.5768,61.9585,61.417,61.6567,771000.0
2010-05-27 09:30:00,71.11,71.38,70.65,70.9,432700.0,63.1213,63.361,62.713,62.9349,432700.0
2010-05-27 10:00:00,70.88,71.29,70.66,71.29,241800.0,62.9171,63.2811,62.7218,63.2811,241800.0
2010-05-27 10:30:00,71.28,71.39,70.9,71.01,242700.0,63.2722,63.3698,62.9349,63.0325,242700.0
2010-05-27 11:00:00,71.0,71.19,70.93,71.14,180900.0,63.0236,63.1923,62.9615,63.1479,180900.0
2010-05-27 11:30:00,71.13,71.25,70.88,71.23,129900.0,63.139,63.2456,62.9171,63.2278,129900.0
2010-05-27 12:00:00,71.24,71.49,71.15,71.42,118100.0,63.2367,63.4586,63.1568,63.3965,118100.0
2010-05-27 12:30:00,71.43,71.46,71.24,71.33,89100.0,63.4053,63.432,63.2367,63.3166,89100.0
2010-05-27 13:00:00,71.32,71.43,71.08,71.41,112500.0,63.3077,63.4053,63.0947,63.3876,112500.0
2010-05-27 13:30:00,71.39,71.57,71.32,71.39,130100.0,63.3698,63.5296,63.3077,63.3698,130100.0
2010-05-27 14:00:00,71.4,71.64,71.26,71.61,97100.0,63.3787,63.5917,63.2544,63.5651,97100.0
2010-05-27 14:30:00,71.61,71.73,71.54,71.64,84300.0,63.5651,63.6716,63.503,63.5917,84300.0
2010-05-27 15:00:00,71.64,71.8,71.59,71.7,116700.0,63.5917,63.7338,63.5474,63.645,116700.0
2010-05-27 15:30:00,71.71,72.23,71.66,72.16,559900.0,63.6539,64.1155,63.6095,64.0533,559900.0
2010-05-28 09:30:00,72.03,72.04,71.34,71.8,247000.0,63.9379,63.9468,63.3254,63.7338,247000.0
2010-05-28 10:00:00,71.83,72.24,71.83,72.03,207800.0,63.7604,64.1243,63.7604,63.9379,207800.0
2010-05-28 10:30:00,72.04,72.26,71.55,71.73,232900.0,63.9468,64.1421,63.5119,63.6716,232900.0
2010-05-28 11:00:00,71.73,71.81,71.28,71.43,158800.0,63.6716,63.7426,63.2722,63.4053,158800.0
2010-05-28 11:30:00,71.42,71.81,71.38,71.65,114300.0,63.3965,63.7426,63.361,63.6006,114300.0
2010-05-28 12:00:00,71.66,71.87,71.59,71.8,107100.0,63.6095,63.7959,63.5474,63.7338,107100.0
2010-05-28 12:30:00,71.81,71.83,71.04,71.25,474700.0,63.7426,63.7604,63.0592,63.2456,474700.0
2010-05-28 13:00:00,71.28,71.42,71.2,71.35,93300.0,63.2722,63.3965,63.2012,63.3343,93300.0
2010-05-28 13:30:00,71.35,71.43,71.05,71.1,219100.0,63.3343,63.4053,63.068,63.1124,219100.0
2010-05-28 14:00:00,71.08,71.23,70.85,71.2,171000.0,63.0947,63.2278,62.8905,63.2012,171000.0
2010-05-28 14:30:00,71.2,71.77,71.14,71.53,115800.0,63.2012,63.7071,63.1479,63.4941,115800.0
2010-05-28 15:00:00,71.52,72.0,71.47,71.97,269800.0,63.4852,63.9113,63.4408,63.8847,269800.0
2010-05-28 15:30:00,71.95,72.06,71.33,71.39,394800.0,63.8669,63.9646,63.3166,63.3698,394800.0
2010-06-01 09:30:00,70.63,70.93,70.28,70.46,483000.0,62.6952,62.9615,62.3845,62.5443,483000.0
2010-06-01 10:00:00,70.47,71.59,70.47,71.43,576600.0,62.5532,63.5474,62.5532,63.4053,576600.0
2010-06-01 10:30:00,71.46,71.65,71.09,71.1,250900.0,63.432,63.6006,63.1035,63.1124,250900.0
2010-06-01 11:00:00,71.11,71.12,70.84,71.01,161300.0,63.1213,63.1302,62.8816,63.0325,161300.0
2010-06-01 11:30:00,71.02,71.06,70.27,70.29,147100.0,63.0414,63.0769,62.3757,62.3934,147100.0
2010-06-01 12:00:00,70.31,70.73,70.26,70.69,80300.0,62.4112,62.784,62.3668,62.7485,80300.0
2010-06-01 12:30:00,70.68,70.76,70.4,70.4,75000.0,62.7396,62.8106,62.4911,62.4911,75000.0
2010-06-01 13:00:00,70.4,71.1,70.4,71.04,189300.0,62.4911,63.1124,62.4911,63.0592,189300.0
2010-06-01 13:30:00,71.08,71.11,70.55,70.55,136400.0,63.0947,63.1213,62.6242,62.6242,136400.0
2010-06-01 14:00:00,70.55,70.76,70.35,70.69,210700.0,62.6242,62.8106,62.4467,62.7485,210700.0
2010-06-01 14:30:00,70.68,70.87,70.48,70.71,201500.0,62.7396,62.9082,62.5621,62.7662,201500.0
2010-06-01 15:00:00,70.73,70.75,69.92,70.12,315600.0,62.784,62.8017,62.065,62.2425,315600.0
2010-06-01 15:30:00,70.1,70.34,69.37,69.46,426100.0,62.2248,62.4378,61.5768,61.6567,426100.0
2010-06-02 09:30:00,69.78,70.15,69.24,69.62,302100.0,61.9407,62.2691,61.4614,61.7987,302100.0
2010-06-02 10:00:00,69.6,70.15,69.47,69.95,224100.0,61.7809,62.2691,61.6655,62.0916,224100.0
2010-06-02 10:30:00,69.97,70.19,69.82,70.01,319700.0,62.1094,62.3046,61.9762,62.1449,319700.0
2010-06-02 11:00:00,70.03,70.27,70.02,70.1,173200.0,62.1626,62.3757,62.1537,62.2248,173200.0
2010-06-02 11:30:00,70.11,70.52,70.07,70.45,167700.0,62.2336,62.5976,62.1981,62.5354,167700.0
2010-06-02 12:00:00,70.46,70.6,70.46,70.55,84500.0,62.5443,62.6686,62.5443,62.6242,84500.0
2010-06-02 12:30:00,70.56,70.82,70.5,70.82,79600.0,62.6331,62.8639,62.5798,62.8639,79600.0
2010-06-02 13:00:00,70.82,70.89,70.68,70.71,80700.0,62.8639,62.926,62.7396,62.7662,80700.0
2010-06-02 13:30:00,70.7,70.81,70.52,70.55,74200.0,62.7573,62.855,62.5976,62.6242,74200.0
2010-06-02 14:00:00,70.55,70.6,70.3,70.41,108300.0,62.6242,62.6686,62.4023,62.4999,108300.0
2010-06-02 14:30:00,70.41,70.96,70.36,70.92,156800.0,62.4999,62.9881,62.4555,62.9526,156800.0
2010-06-02 15:00:00,70.93,71.3,70.92,71.29,169500.0,62.9615,63.2899,62.9526,63.2811,169500.0
2010-06-02 15:30:00,71.32,71.52,71.11,71.5,366900.0,63.3077,63.4852,63.1213,63.4675,366900.0
2010-06-03 09:30:00,71.68,72.38,71.53,72.38,169400.0,63.6273,64.2486,63.4941,64.2486,169400.0
2010-06-03 10:00:00,72.36,72.36,71.76,71.77,167200.0,64.2309,64.2309,63.6983,63.7071,167200.0
2010-06-03 10:30:00,71.76,72.25,71.66,72.16,245400.0,63.6983,64.1332,63.6095,64.0533,245400.0
2010-06-03 11:00:00,72.19,72.39,71.99,72.0,109300.0,64.08,64.2575,63.9024,63.9113,109300.0
2010-06-03 11:30:00,72.03,72.3,71.94,72.19,119700.0,63.9379,64.1776,63.858,64.08,119700.0
2010-06-03 12:00:00,72.17,72.2,71.43,71.53,93600.0,64.0622,64.0888,63.4053,63.4941,93600.0
2010-06-03 12:30:00,71.52,71.67,71.42,71.65,61500.0,63.4852,63.6184,63.3965,63.6006,61500.0
2010-06-03 13:00:00,71.67,71.8,71.48,71.57,40700.0,63.6184,63.7338,63.4497,63.5296,40700.0
2010-06-03 13:30:00,71.59,71.86,71.55,71.65,127000.0,63.5474,63.787,63.5119,63.6006,127000.0
2010-06-03 14:00:00,71.7,72.18,71.6,72.06,246500.0,63.645,64.0711,63.5562,63.9646,246500.0
2010-06-03 14:30:00,72.05,72.42,72.05,72.29,126600.0,63.9557,64.2841,63.9557,64.1687,126600.0
2010-06-03 15:00:00,72.31,72.6,72.11,72.58,115300.0,64.1865,64.4439,64.0089,64.4261,115300.0
2010-06-03 15:30:00,72.6,72.68,72.29,72.48,302600.0,64.4439,64.5149,64.1687,64.3374,302600.0
2010-06-04 09:30:00,70.64,71.33,70.48,71.23,528800.0,62.7041,63.3166,62.5621,63.2278,528800.0
2010-06-04 10:00:00,71.22,71.29,70.99,71.18,790200.0,63.2189,63.2811,63.0148,63.1834,790200.0
2010-06-04 10:30:00,71.17,71.26,70.89,70.92,1029400.0,63.1745,63.2544,62.926,62.9526,1029400.0
2010-06-04 11:00:00,70.9,70.99,70.41,70.45,309200.0,62.9349,63.0148,62.4999,62.5354,309200.0
2010-06-04 11:30:00,70.46,70.75,70.39,70.62,214500.0,62.5443,62.8017,62.4822,62.6863,214500.0
2010-06-04 12:00:00,70.62,70.62,70.16,70.37,159400.0,62.6863,62.6863,62.278,62.4644,159400.0
2010-06-04 12:30:00,70.38,70.41,70.2,70.36,44800.0,62.4733,62.4999,62.3135,62.4555,44800.0
2010-06-04 13:00:00,70.38,70.41,70.03,70.1,60900.0,62.4733,62.4999,62.1626,62.2248,60900.0
2010-06-04 13:30:00,70.09,70.18,69.86,69.89,84200.0,62.2159,62.2958,62.0117,62.0383,84200.0
2010-06-04 14:00:00,69.9,70.0,69.64,69.71,161500.0,62.0472,62.136,61.8164,61.8786,161500.0
2010-06-04 14:30:00,69.7,69.76,69.16,69.22,231200.0,61.8697,61.923,61.3904,61.4436,231200.0
2010-06-04 15:00:00,69.22,69.54,69.21,69.23,333700.0,61.4436,61.7277,61.4347,61.4525,333700.0
2010-06-04 15:30:00,69.24,69.4,68.91,69.16,764500.0,61.4614,61.6034,61.1684,61.3904,764500.0
2010-06-07 09:30:00,69.54,69.58,68.36,69.2,208600.0,61.7277,61.7632,60.6802,61.4259,208600.0
2010-06-07 10:00:00,69.19,69.6,69.06,69.23,218300.0,61.417,61.7809,61.3016,61.4525,218300.0
2010-06-07 10:30:00,69.23,69.25,68.19,68.25,118500.0,61.4525,61.4702,60.5293,60.5826,118500.0
2010-06-07 11:00:00,68.23,68.48,68.02,68.2,227900.0,60.5648,60.7867,60.3784,60.5382,227900.0
2010-06-07 11:30:00,68.2,68.59,68.19,68.59,97400.0,60.5382,60.8844,60.5293,60.8844,97400.0
2010-06-07 12:00:00,68.58,68.85,68.44,68.44,80500.0,60.8755,61.1152,60.7512,60.7512,80500.0
2010-06-07 12:30:00,68.44,68.79,68.44,68.69,66100.0,60.7512,61.0619,60.7512,60.9732,66100.0
2010-06-07 13:00:00,68.69,68.89,68.51,68.89,74900.0,60.9732,61.1507,60.8134,61.1507,74900.0
2010-06-07 13:30:00,68.9,69.01,68.44,68.49,128000.0,61.1596,61.2572,60.7512,60.7956,128000.0
2010-06-07 14:00:00,68.47,68.59,68.16,68.36,311300.0,60.7779,60.8844,60.5027,60.6802,311300.0
2010-06-07 14:30:00,68.38,68.42,67.7,67.79,256500.0,60.698,60.7335,60.0944,60.1743,256500.0
2010-06-07 15:00:00,67.81,68.2,67.46,67.46,276400.0,60.192,60.5382,59.8813,59.8813,276400.0
2010-06-07 15:30:00,67.45,67.66,67.17,67.21,406900.0,59.8725,60.0589,59.6239,59.6594,406900.0
2010-06-08 09:30:00,67.47,67.86,66.59,66.72,438100.0,59.8902,60.2364,59.1091,59.2245,438100.0
2010-06-08 10:00:00,66.71,67.19,66.51,66.75,217400.0,59.2156,59.6417,59.0381,59.2511,217400.0
2010-06-08 10:30:00,66.79,66.87,66.23,66.54,209700.0,59.2866,59.3576,58.7895,59.0647,209700.0
2010-06-08 11:00:00,66.51,66.66,65.93,66.52,272000.0,59.0381,59.1712,58.5232,59.0469,272000.0
2010-06-08 11:30:00,66.51,67.05,66.48,66.84,143600.0,59.0381,59.5174,59.0114,59.331,143600.0
2010-06-08 12:00:00,66.92,66.96,66.42,66.49,86000.0,59.402,59.4375,58.9582,59.0203,86000.0
2010-06-08 12:30:00,66.48,66.9,66.48,66.87,144500.0,59.0114,59.3843,59.0114,59.3576,144500.0
2010-06-08 13:00:00,66.86,66.99,66.42,66.44,104100.0,59.3487,59.4641,58.9582,58.9759,104100.0
2010-06-08 13:30:00,66.45,66.49,66.01,66.3,133800.0,58.9848,59.0203,58.5942,58.8517,133800.0
2010-06-08 14:00:00,66.3,66.7,66.02,66.59,157200.0,58.8517,59.2067,58.6031,59.1091,157200.0
2010-06-08 14:30:00,66.59,66.92,66.4,66.43,225900.0,59.1091,59.402,58.9404,58.9671,225900.0
2010-06-08 15:00:00,66.44,66.63,66.22,66.63,196200.0,58.9759,59.1446,58.7806,59.1446,196200.0
2010-06-08 15:30:00,66.63,67.23,66.61,67.05,654700.0,59.1446,59.6772,59.1268,59.5174,654700.0
2010-06-09 09:30:00,67.61,67.99,67.44,67.69,300500.0,60.0145,60.3518,59.8636,60.0855,300500.0
2010-06-09 10:00:00,67.72,67.76,67.26,67.64,137100.0,60.1121,60.1476,59.7038,60.0411,137100.0
2010-06-09 10:30:00,67.64,67.88,67.25,67.88,131000.0,60.0411,60.2542,59.6949,60.2542,131000.0
2010-06-09 11:00:00,67.9,68.75,67.73,68.69,397100.0,60.2719,61.0264,60.121,60.9732,397100.0
2010-06-09 11:30:00,68.67,68.7,68.25,68.4,134700.0,60.9554,60.982,60.5826,60.7157,134700.0
2010-06-09 12:00:00,68.41,68.61,68.3,68.49,88200.0,60.7246,60.9021,60.627,60.7956,88200.0
2010-06-09 12:30:00,68.49,68.49,68.2,68.2,69700.0,60.7956,60.7956,60.5382,60.5382,69700.0
2010-06-09 13:00:00,68.2,68.52,68.14,68.34,67600.0,60.5382,60.8223,60.4849,60.6625,67600.0
2010-06-09 13:30:00,68.34,68.34,68.12,68.28,123100.0,60.6625,60.6625,60.4672,60.6092,123100.0
2010-06-09 14:00:00,68.32,68.35,67.92,68.25,164200.0,60.6447,60.6714,60.2897,60.5826,164200.0
2010-06-09 14:30:00,68.26,68.29,67.52,67.53,104300.0,60.5915,60.6181,59.9346,59.9435,104300.0
2010-06-09 15:00:00,67.52,67.7,66.99,67.53,208900.0,59.9346,60.0944,59.4641,59.9435,208900.0
2010-06-09 15:30:00,67.54,67.57,66.92,67.26,621000.0,59.9524,59.979,59.402,59.7038,621000.0
2010-06-10 09:30:00,68.32,68.88,68.3,68.83,366100.0,60.6447,61.1418,60.627,61.0974,366100.0
2010-06-10 10:00:00,68.83,69.0,68.39,68.56,209900.0,61.0974,61.2483,60.7069,60.8578,209900.0
2010-06-10 10:30:00,68.58,68.74,68.56,68.64,100600.0,60.8755,61.0175,60.8578,60.9288,100600.0
2010-06-10 11:00:00,68.63,68.9,68.62,68.73,77800.0,60.9199,61.1596,60.911,61.0087,77800.0
2010-06-10 11:30:00,68.73,68.76,68.54,68.73,131100.0,61.0087,61.0353,60.84,61.0087,131100.0
2010-06-10 12:00:00,68.74,68.76,68.33,68.53,105400.0,61.0175,61.0353,60.6536,60.8311,105400.0
2010-06-10 12:30:00,68.55,68.62,68.17,68.35,89800.0,60.8489,60.911,60.5116,60.6714,89800.0
2010-06-10 13:00:00,68.34,68.38,68.15,68.36,70900.0,60.6625,60.698,60.4938,60.6802,70900.0
2010-06-10 13:30:00,68.39,68.65,68.38,68.53,56100.0,60.7069,60.9377,60.698,60.8311,56100.0
2010-06-10 14:00:00,68.54,68.65,68.34,68.62,59300.0,60.84,60.9377,60.6625,60.911,59300.0
2010-06-10 14:30:00,68.62,69.13,68.62,68.93,109600.0,60.911,61.3637,60.911,61.1862,109600.0
2010-06-10 15:00:00,68.93,69.13,68.86,68.95,156000.0,61.1862,61.3637,61.1241,61.2039,156000.0
2010-06-10 15:30:00,68.95,69.39,68.88,69.39,441200.0,61.2039,61.5945,61.1418,61.5945,441200.0
2010-06-11 09:30:00,68.52,69.8,68.29,69.8,188600.0,60.8223,61.9585,60.6181,61.9585,188600.0
2010-06-11 10:00:00,69.76,70.22,69.67,70.07,141600.0,61.923,62.3313,61.8431,62.1981,141600.0
2010-06-11 10:30:00,70.1,70.2,69.73,69.74,106500.0,62.2248,62.3135,61.8963,61.9052,106500.0
2010-06-11 11:00:00,69.75,69.76,69.41,69.57,199000.0,61.9141,61.923,61.6123,61.7543,199000.0
2010-06-11 11:30:00,69.58,69.88,69.58,69.85,55500.0,61.7632,62.0295,61.7632,62.0028,55500.0
2010-06-11 12:00:00,69.82,69.89,69.66,69.79,54600.0,61.9762,62.0383,61.8342,61.9496,54600.0
2010-06-11 12:30:00,69.79,69.92,69.62,69.87,44800.0,61.9496,62.065,61.7987,62.0206,44800.0
2010-06-11 13:00:00,69.88,70.18,69.88,70.09,41000.0,62.0295,62.2958,62.0295,62.2159,41000.0
2010-06-11 13:30:00,70.09,70.15,69.62,69.72,64000.0,62.2159,62.2691,61.7987,61.8874,64000.0
2010-06-11 14:00:00,69.71,69.89,69.5,69.59,116500.0,61.8786,62.0383,61.6922,61.772,116500.0
2010-06-11 14:30:00,69.6,69.88,69.56,69.74,95600.0,61.7809,62.0295,61.7454,61.9052,95600.0
2010-06-11 15:00:00,69.76,70.05,69.63,69.96,93100.0,61.923,62.1804,61.8076,62.1005,93100.0
2010-06-11 15:30:00,69.94,70.48,69.93,70.45,309800.0,62.0827,62.5621,62.0739,62.5354,309800.0
2010-06-14 09:30:00,71.28,71.47,71.06,71.33,190800.0,63.2722,63.4408,63.0769,63.3166,190800.0
2010-06-14 10:00:00,71.33,71.71,71.22,71.63,142600.0,63.3166,63.6539,63.2189,63.5829,142600.0
2010-06-14 10:30:00,71.64,71.76,71.51,71.72,116000.0,63.5917,63.6983,63.4763,63.6628,116000.0
2010-06-14 11:00:00,71.73,72.0,71.68,71.84,144400.0,63.6716,63.9113,63.6273,63.7693,144400.0
2010-06-14 11:30:00,71.83,71.91,71.77,71.81,90900.0,63.7604,63.8314,63.7071,63.7426,90900.0
2010-06-14 12:00:00,71.81,71.9,71.73,71.79,93600.0,63.7426,63.8225,63.6716,63.7249,93600.0
2010-06-14 12:30:00,71.79,71.84,71.5,71.5,95100.0,63.7249,63.7693,63.4675,63.4675,95100.0
2010-06-14 13:00:00,71.51,71.69,71.5,71.57,178800.0,63.4763,63.6361,63.4675,63.5296,178800.0
2010-06-14 13:30:00,71.57,71.74,71.29,71.29,109900.0,63.5296,63.6805,63.2811,63.2811,109900.0
2010-06-14 14:00:00,71.29,71.35,70.95,71.13,311300.0,63.2811,63.3343,62.9793,63.139,311300.0
2010-06-14 14:30:00,71.12,71.31,70.86,71.3,110100.0,63.1302,63.2988,62.8994,63.2899,110100.0
2010-06-14 15:00:00,71.3,71.46,71.13,71.23,172100.0,63.2899,63.432,63.139,63.2278,172100.0
2010-06-14 15:30:00,71.24,71.25,70.67,70.8,345000.0,63.2367,63.2456,62.7307,62.8461,345000.0
2010-06-15 09:30:00,71.44,71.71,71.14,71.53,214900.0,63.4142,63.6539,63.1479,63.4941,214900.0
2010-06-15 10:00:00,71.53,71.56,71.18,71.42,376300.0,63.4941,63.5207,63.1834,63.3965,376300.0
2010-06-15 10:30:00,71.42,71.56,71.25,71.56,290100.0,63.3965,63.5207,63.2456,63.5207,290100.0
2010-06-15 11:00:00,71.57,71.63,71.45,71.55,152200.0,63.5296,63.5829,63.4231,63.5119,152200.0
2010-06-15 11:30:00,71.56,71.69,71.37,71.62,371500.0,63.5207,63.6361,63.3521,63.574,371500.0
2010-06-15 12:00:00,71.62,71.82,71.62,71.74,258500.0,63.574,63.7515,63.574,63.6805,258500.0
2010-06-15 12:30:00,71.74,71.79,71.61,71.75,210400.0,63.6805,63.7249,63.5651,63.6894,210400.0
2010-06-15 13:00:00,71.76,71.92,71.58,71.81,139900.0,63.6983,63.8403,63.5385,63.7426,139900.0
2010-06-15 13:30:00,71.81,71.9,71.76,71.9,46200.0,63.7426,63.8225,63.6983,63.8225,46200.0
2010-06-15 14:00:00,71.91,72.29,71.9,72.18,87900.0,63.8314,64.1687,63.8225,64.0711,87900.0
2010-06-15 14:30:00,72.19,72.2,72.02,72.09,79300.0,64.08,64.0888,63.9291,63.9912,79300.0
2010-06-15 15:00:00,72.09,72.38,72.0,72.37,144500.0,63.9912,64.2486,63.9113,64.2397,144500.0
2010-06-15 15:30:00,72.37,72.65,72.29,72.43,253900.0,64.2397,64.4883,64.1687,64.293,253900.0
2010-06-16 09:30:00,71.86,72.21,71.78,72.16,208500.0,63.787,64.0977,63.716,64.0533,208500.0
2010-06-16 10:00:00,72.17,72.26,71.93,71.99,88000.0,64.0622,64.1421,63.8492,63.9024,88000.0
2010-06-16 10:30:00,71.98,72.22,71.83,72.21,118700.0,63.8935,64.1066,63.7604,64.0977,118700.0
2010-06-16 11:00:00,72.22,72.58,72.09,72.53,224000.0,64.1066,64.4261,63.9912,64.3818,224000.0
2010-06-16 11:30:00,72.53,72.57,72.35,72.46,96700.0,64.3818,64.4173,64.222,64.3196,96700.0
2010-06-16 12:00:00,72.48,72.73,72.46,72.64,97600.0,64.3374,64.5593,64.3196,64.4794,97600.0
2010-06-16 12:30:00,72.64,72.66,72.41,72.46,59200.0,64.4794,64.4972,64.2752,64.3196,59200.0
2010-06-16 13:00:00,72.47,72.63,72.41,72.57,83600.0,64.3285,64.4705,64.2752,64.4173,83600.0
2010-06-16 13:30:00,72.58,72.77,72.5,72.77,72000.0,64.4261,64.5948,64.3551,64.5948,72000.0
2010-06-16 14:00:00,72.79,72.97,72.75,72.78,101500.0,64.6126,64.7723,64.577,64.6037,101500.0
2010-06-16 14:30:00,72.78,72.91,72.69,72.75,155700.0,64.6037,64.7191,64.5238,64.577,155700.0
2010-06-16 15:00:00,72.74,72.74,72.22,72.26,251600.0,64.5682,64.5682,64.1066,64.1421,251600.0
2010-06-16 15:30:00,72.26,72.49,72.19,72.28,273600.0,64.1421,64.3463,64.08,64.1598,273600.0
2010-06-17 09:30:00,72.76,72.84,72.25,72.66,127400.0,64.5859,64.6569,64.1332,64.4972,127400.0
2010-06-17 10:00:00,72.64,72.65,71.67,71.75,267000.0,64.4794,64.4883,63.6184,63.6894,267000.0
2010-06-17 10:30:00,71.75,71.77,71.55,71.72,214700.0,63.6894,63.7071,63.5119,63.6628,214700.0
2010-06-17 11:00:00,71.71,71.92,71.56,71.84,165400.0,63.6539,63.8403,63.5207,63.7693,165400.0
2010-06-17 11:30:00,71.84,72.3,71.84,72.2,125600.0,63.7693,64.1776,63.7693,64.0888,125600.0
2010-06-17 12:00:00,72.19,72.19,71.96,72.01,88000.0,64.08,64.08,63.8758,63.9202,88000.0
2010-06-17 12:30:00,72.01,72.08,71.89,72.0,33200.0,63.9202,63.9823,63.8137,63.9113,33200.0
2010-06-17 13:00:00,72.0,72.24,71.93,72.19,58100.0,63.9113,64.1243,63.8492,64.08,58100.0
2010-06-17 13:30:00,72.2,72.52,72.18,72.5,88900.0,64.0888,64.3729,64.0711,64.3551,88900.0
2010-06-17 14:00:00,72.51,72.66,72.37,72.37,63700.0,64.364,64.4972,64.2397,64.2397,63700.0
2010-06-17 14:30:00,72.37,72.41,72.06,72.23,84300.0,64.2397,64.2752,63.9646,64.1155,84300.0
2010-06-17 15:00:00,72.21,72.24,71.92,71.96,379300.0,64.0977,64.1243,63.8403,63.8758,379300.0
2010-06-17 15:30:00,71.97,72.43,71.97,72.36,349600.0,63.8847,64.293,63.8847,64.2309,349600.0
2010-06-18 09:30:00,72.52,72.55,72.09,72.09,122100.0,64.3729,64.3995,63.9912,63.9912,122100.0
2010-06-18 10:00:00,72.1,72.78,72.1,72.73,72400.0,64.0001,64.6037,64.0001,64.5593,72400.0
2010-06-18 10:30:00,72.76,73.03,72.76,72.99,42100.0,64.5859,64.8256,64.5859,64.7901,42100.0
2010-06-18 11:00:00,72.97,72.97,72.69,72.76,48900.0,64.7723,64.7723,64.5238,64.5859,48900.0
2010-06-18 11:30:00,72.73,72.79,72.57,72.64,53800.0,64.5593,64.6126,64.4173,64.4794,53800.0
2010-06-18 12:00:00,72.66,72.72,72.27,72.29,54700.0,64.4972,64.5504,64.151,64.1687,54700.0
2010-06-18 12:30:00,72.29,72.33,72.12,72.27,38600.0,64.1687,64.2042,64.0178,64.151,38600.0
2010-06-18 13:00:00,72.25,72.43,72.21,72.3,78700.0,64.1332,64.293,64.0977,64.1776,78700.0
2010-06-18 13:30:00,72.29,72.43,72.2,72.3,40900.0,64.1687,64.293,64.0888,64.1776,40900.0
2010-06-18 14:00:00,72.3,72.5,72.24,72.49,49100.0,64.1776,64.3551,64.1243,64.3463,49100.0
2010-06-18 14:30:00,72.45,72.55,72.31,72.41,66000.0,64.3107,64.3995,64.1865,64.2752,66000.0
2010-06-18 15:00:00,72.4,72.47,72.21,72.41,64100.0,64.2664,64.3285,64.0977,64.2752,64100.0
2010-06-18 15:30:00,72.42,72.52,72.38,72.38,69600.0,64.2841,64.3729,64.2486,64.2486,69600.0
2010-06-21 09:30:00,73.39,73.64,73.01,73.35,216600.0,65.1451,65.3671,64.8078,65.1096,216600.0
2010-06-21 10:00:00,73.39,73.45,73.13,73.16,122200.0,65.1451,65.1984,64.9144,64.941,122200.0
2010-06-21 10:30:00,73.18,73.25,72.92,72.92,160200.0,64.9587,65.0209,64.7279,64.7279,160200.0
2010-06-21 11:00:00,72.93,73.0,72.77,72.92,144800.0,64.7368,64.799,64.5948,64.7279,144800.0
2010-06-21 11:30:00,72.91,72.98,72.62,72.69,138800.0,64.7191,64.7812,64.4616,64.5238,138800.0
2010-06-21 12:00:00,72.68,72.68,72.33,72.33,133200.0,64.5149,64.5149,64.2042,64.2042,133200.0
2010-06-21 12:30:00,72.32,72.49,72.25,72.48,101100.0,64.1954,64.3463,64.1332,64.3374,101100.0
2010-06-21 13:00:00,72.48,72.62,72.43,72.54,68100.0,64.3374,64.4616,64.293,64.3906,68100.0
2010-06-21 13:30:00,72.54,72.55,72.24,72.35,95200.0,64.3906,64.3995,64.1243,64.222,95200.0
2010-06-21 14:00:00,72.34,72.58,72.23,72.36,124900.0,64.2131,64.4261,64.1155,64.2309,124900.0
2010-06-21 14:30:00,72.36,72.5,72.14,72.19,123700.0,64.2309,64.3551,64.0356,64.08,123700.0
2010-06-21 15:00:00,72.17,72.28,71.5,71.6,345700.0,64.0622,64.1598,63.4675,63.5562,345700.0
2010-06-21 15:30:00,71.59,71.71,71.2,71.62,452400.0,63.5474,63.6539,63.2012,63.574,452400.0
2010-06-22 09:30:00,71.8,72.64,71.8,72.11,174900.0,63.7338,64.4794,63.7338,64.0089,174900.0
2010-06-22 10:00:00,72.05,72.05,71.53,71.77,178000.0,63.9557,63.9557,63.4941,63.7071,178000.0
2010-06-22 10:30:00,71.77,72.03,71.49,71.94,151100.0,63.7071,63.9379,63.4586,63.858,151100.0
2010-06-22 11:00:00,71.94,71.96,71.65,71.9,165100.0,63.858,63.8758,63.6006,63.8225,165100.0
2010-06-22 11:30:00,71.91,72.24,71.88,71.95,170100.0,63.8314,64.1243,63.8048,63.8669,170100.0
2010-06-22 12:00:00,71.94,72.06,71.8,71.8,114400.0,63.858,63.9646,63.7338,63.7338,114400.0
2010-06-22 12:30:00,71.78,71.81,71.64,71.69,127200.0,63.716,63.7426,63.5917,63.6361,127200.0
2010-06-22 13:00:00,71.69,71.79,71.45,71.47,116700.0,63.6361,63.7249,63.4231,63.4408,116700.0
2010-06-22 13:30:00,71.47,71.86,71.35,71.54,150400.0,63.4408,63.787,63.3343,63.503,150400.0
2010-06-22 14:00:00,71.53,71.53,71.15,71.18,125600.0,63.4941,63.4941,63.1568,63.1834,125600.0
2010-06-22 14:30:00,71.15,71.24,70.47,70.57,287700.0,63.1568,63.2367,62.5532,62.642,287700.0
2010-06-22 15:00:00,70.58,70.69,70.37,70.41,197600.0,62.6508,62.7485,62.4644,62.4999,197600.0
2010-06-22 15:30:00,70.37,70.43,70.09,70.2,372800.0,62.4644,62.5177,62.2159,62.3135,372800.0
2010-06-23 09:30:00,70.0,70.16,69.68,69.99,392200.0,62.136,62.278,61.8519,62.1271,392200.0
2010-06-23 10:00:00,69.99,69.99,69.2,69.27,457800.0,62.1271,62.1271,61.4259,61.488,457800.0
2010-06-23 10:30:00,69.3,70.04,69.3,69.85,134000.0,61.5146,62.1715,61.5146,62.0028,134000.0
2010-06-23 11:00:00,69.86,69.96,69.62,69.94,140000.0,62.0117,62.1005,61.7987,62.0827,140000.0
2010-06-23 11:30:00,69.94,69.99,69.74,69.87,95800.0,62.0827,62.1271,61.9052,62.0206,95800.0
2010-06-23 12:00:00,69.87,69.97,69.81,69.9,57900.0,62.0206,62.1094,61.9673,62.0472,57900.0
2010-06-23 12:30:00,69.88,70.19,69.82,70.13,63100.0,62.0295,62.3046,61.9762,62.2514,63100.0
2010-06-23 13:00:00,70.13,70.29,70.1,70.2,83200.0,62.2514,62.3934,62.2248,62.3135,83200.0
2010-06-23 13:30:00,70.21,70.33,70.08,70.29,90600.0,62.3224,62.4289,62.207,62.3934,90600.0
2010-06-23 14:00:00,70.28,70.39,69.92,70.26,251400.0,62.3845,62.4822,62.065,62.3668,251400.0
2010-06-23 14:30:00,70.26,70.71,69.92,70.08,287900.0,62.3668,62.7662,62.065,62.207,287900.0
2010-06-23 15:00:00,70.08,70.28,69.77,70.15,356900.0,62.207,62.3845,61.9318,62.2691,356900.0
2010-06-23 15:30:00,70.15,70.32,69.94,70.03,229600.0,62.2691,62.42,62.0827,62.1626,229600.0
2010-06-24 09:30:00,69.56,69.79,68.9,68.98,158000.0,61.7454,61.9496,61.1596,61.2306,158000.0
2010-06-24 10:00:00,69.0,69.73,68.98,69.62,159800.0,61.2483,61.8963,61.2306,61.7987,159800.0
2010-06-24 10:30:00,69.58,69.63,68.96,69.23,126300.0,61.7632,61.8076,61.2128,61.4525,126300.0
2010-06-24 11:00:00,69.21,69.23,68.83,69.13,150100.0,61.4347,61.4525,61.0974,61.3637,150100.0
2010-06-24 11:30:00,69.13,69.47,69.08,69.34,231000.0,61.3637,61.6655,61.3193,61.5501,231000.0
2010-06-24 12:00:00,69.35,69.57,69.2,69.24,122200.0,61.559,61.7543,61.4259,61.4614,122200.0
2010-06-24 12:30:00,69.21,69.32,69.02,69.29,74600.0,61.4347,61.5324,61.2661,61.5058,74600.0
2010-06-24 13:00:00,69.31,69.77,69.21,69.54,143900.0,61.5235,61.9318,61.4347,61.7277,143900.0
2010-06-24 13:30:00,69.53,69.94,69.53,69.91,131400.0,61.7188,62.0827,61.7188,62.0561,131400.0
2010-06-24 14:00:00,69.91,69.91,69.55,69.68,82500.0,62.0561,62.0561,61.7365,61.8519,82500.0
2010-06-24 14:30:00,69.64,69.64,69.13,69.22,82600.0,61.8164,61.8164,61.3637,61.4436,82600.0
2010-06-24 15:00:00,69.21,69.38,68.9,69.13,228900.0,61.4347,61.5856,61.1596,61.3637,228900.0
2010-06-24 15:30:00,69.12,69.16,68.84,68.96,423700.0,61.3548,61.3904,61.1063,61.2128,423700.0
2010-06-25 09:30:00,69.16,69.22,68.56,68.99,196100.0,61.3904,61.4436,60.8578,61.2395,196100.0
2010-06-25 10:00:00,69.0,69.36,68.87,69.02,124800.0,61.2483,61.5679,61.1329,61.2661,124800.0
2010-06-25 10:30:00,69.03,69.32,68.87,68.99,202300.0,61.275,61.5324,61.1329,61.2395,202300.0
2010-06-25 11:00:00,69.0,69.44,68.99,69.38,156800.0,61.2483,61.6389,61.2395,61.5856,156800.0
2010-06-25 11:30:00,69.42,69.48,69.13,69.4,301000.0,61.6211,61.6744,61.3637,61.6034,301000.0
2010-06-25 12:00:00,69.4,69.7,69.29,69.68,161500.0,61.6034,61.8697,61.5058,61.8519,161500.0
2010-06-25 12:30:00,69.69,69.78,69.47,69.6,98200.0,61.8608,61.9407,61.6655,61.7809,98200.0
2010-06-25 13:00:00,69.59,70.07,69.57,70.07,104100.0,61.772,62.1981,61.7543,62.1981,104100.0
2010-06-25 13:30:00,70.09,70.4,70.03,70.16,130900.0,62.2159,62.4911,62.1626,62.278,130900.0
2010-06-25 14:00:00,70.16,70.2,69.89,70.04,148700.0,62.278,62.3135,62.0383,62.1715,148700.0
2010-06-25 14:30:00,70.04,70.22,69.93,70.05,125600.0,62.1715,62.3313,62.0739,62.1804,125600.0
2010-06-25 15:00:00,70.03,70.03,69.63,69.92,183000.0,62.1626,62.1626,61.8076,62.065,183000.0
2010-06-25 15:30:00,69.92,70.16,69.8,70.12,630400.0,62.065,62.278,61.9585,62.2425,630400.0
2010-06-28 09:30:00,70.08,70.22,69.51,69.62,159300.0,62.207,62.3313,61.701,61.7987,159300.0
2010-06-28 10:00:00,69.64,69.99,69.45,69.94,86800.0,61.8164,62.1271,61.6478,62.0827,86800.0
2010-06-28 10:30:00,69.95,70.4,69.71,70.4,161900.0,62.0916,62.4911,61.8786,62.4911,161900.0
2010-06-28 11:00:00,70.46,70.79,70.46,70.77,56700.0,62.5443,62.8372,62.5443,62.8195,56700.0
2010-06-28 11:30:00,70.78,70.99,70.53,70.53,37900.0,62.8284,63.0148,62.6064,62.6064,37900.0
2010-06-28 12:00:00,70.52,70.57,70.13,70.31,63000.0,62.5976,62.642,62.2514,62.4112,63000.0
2010-06-28 12:30:00,70.31,70.38,70.12,70.34,59600.0,62.4112,62.4733,62.2425,62.4378,59600.0
2010-06-28 13:00:00,70.34,70.34,69.99,70.05,34500.0,62.4378,62.4378,62.1271,62.1804,34500.0
2010-06-28 13:30:00,70.04,70.34,69.93,70.26,78100.0,62.1715,62.4378,62.0739,62.3668,78100.0
2010-06-28 14:00:00,70.26,70.42,70.17,70.18,43900.0,62.3668,62.5088,62.2869,62.2958,43900.0
2010-06-28 14:30:00,70.17,70.46,70.13,70.46,92100.0,62.2869,62.5443,62.2514,62.5443,92100.0
2010-06-28 15:00:00,70.47,70.5,70.18,70.25,106100.0,62.5532,62.5798,62.2958,62.3579,106100.0
2010-06-28 15:30:00,70.22,70.48,69.96,69.96,318300.0,62.3313,62.5621,62.1005,62.1005,318300.0
2010-06-29 09:30:00,68.95,68.95,67.99,68.28,288600.0,61.2039,61.2039,60.3518,60.6092,288600.0
2010-06-29 10:00:00,68.28,68.28,67.53,67.56,301700.0,60.6092,60.6092,59.9435,59.9701,301700.0
2010-06-29 10:30:00,67.54,68.21,67.53,68.21,115600.0,59.9524,60.5471,59.9435,60.5471,115600.0
2010-06-29 11:00:00,68.21,68.44,68.01,68.14,191200.0,60.5471,60.7512,60.3696,60.4849,191200.0
2010-06-29 11:30:00,68.13,68.21,67.93,67.99,144100.0,60.4761,60.5471,60.2985,60.3518,144100.0
2010-06-29 12:00:00,67.99,68.1,67.81,67.88,136200.0,60.3518,60.4494,60.192,60.2542,136200.0
2010-06-29 12:30:00,67.88,67.94,67.8,67.84,54300.0,60.2542,60.3074,60.1831,60.2186,54300.0
2010-06-29 13:00:00,67.86,67.89,67.61,67.69,52400.0,60.2364,60.263,60.0145,60.0855,52400.0
2010-06-29 13:30:00,67.67,67.67,67.41,67.58,74500.0,60.0677,60.0677,59.837,59.9879,74500.0
2010-06-29 14:00:00,67.57,67.87,67.51,67.79,95500.0,59.979,60.2453,59.9257,60.1743,95500.0
2010-06-29 14:30:00,67.74,67.77,67.35,67.37,183900.0,60.1299,60.1565,59.7837,59.8014,183900.0
2010-06-29 15:00:00,67.4,67.59,67.02,67.08,264000.0,59.8281,59.9967,59.4908,59.544,264000.0
2010-06-29 15:30:00,67.06,67.37,66.79,67.24,955500.0,59.5263,59.8014,59.2866,59.6861,955500.0
2010-06-30 09:30:00,67.13,68.1,66.79,67.67,288500.0,59.5884,60.4494,59.2866,60.0677,288500.0
2010-06-30 10:00:00,67.65,67.74,67.42,67.52,116900.0,60.05,60.1299,59.8458,59.9346,116900.0
2010-06-30 10:30:00,67.5,67.9,67.49,67.61,138900.0,59.9168,60.2719,59.908,60.0145,138900.0
2010-06-30 11:00:00,67.6,67.79,67.5,67.58,154600.0,60.0056,60.1743,59.9168,59.9879,154600.0
2010-06-30 11:30:00,67.57,68.13,67.57,67.92,69200.0,59.979,60.4761,59.979,60.2897,69200.0
2010-06-30 12:00:00,67.92,67.98,67.74,67.91,31300.0,60.2897,60.3429,60.1299,60.2808,31300.0
2010-06-30 12:30:00,67.93,67.93,67.51,67.68,62000.0,60.2985,60.2985,59.9257,60.0766,62000.0
2010-06-30 13:00:00,67.7,67.74,67.5,67.64,78600.0,60.0944,60.1299,59.9168,60.0411,78600.0
2010-06-30 13:30:00,67.64,67.7,67.4,67.58,198000.0,60.0411,60.0944,59.8281,59.9879,198000.0
2010-06-30 14:00:00,67.59,67.72,67.25,67.35,129800.0,59.9967,60.1121,59.6949,59.7837,129800.0
2010-06-30 14:30:00,67.36,67.43,67.17,67.28,197300.0,59.7926,59.8547,59.6239,59.7216,197300.0
2010-06-30 15:00:00,67.29,67.43,67.02,67.05,130300.0,59.7304,59.8547,59.4908,59.5174,130300.0
2010-06-30 15:30:00,67.03,67.05,66.32,66.56,1153600.0,59.4996,59.5174,58.8694,59.0824,1153600.0
2010-07-01 09:30:00,66.54,66.7,65.88,65.98,489600.0,59.0647,59.2067,58.4788,58.5676,489600.0
2010-07-01 10:00:00,65.96,65.97,65.11,65.19,464900.0,58.5499,58.5587,57.7953,57.8664,464900.0
2010-07-01 10:30:00,65.2,65.23,64.39,64.59,457600.0,57.8752,57.9019,57.1562,57.3338,457600.0
2010-07-01 11:00:00,64.56,65.28,64.31,65.28,392400.0,57.3071,57.9462,57.0852,57.9462,392400.0
2010-07-01 11:30:00,65.27,65.61,65.16,65.26,343000.0,57.9374,58.2392,57.8397,57.9285,343000.0
2010-07-01 12:00:00,65.24,65.27,64.99,65.14,109900.0,57.9107,57.9374,57.6888,57.822,109900.0
2010-07-01 12:30:00,65.13,66.0,65.12,65.52,145300.0,57.8131,58.5854,57.8042,58.1593,145300.0
2010-07-01 13:00:00,65.52,65.8,65.41,65.6,127300.0,58.1593,58.4078,58.0616,58.2303,127300.0
2010-07-01 13:30:00,65.61,65.91,65.54,65.77,199000.0,58.2392,58.5055,58.177,58.3812,199000.0
2010-07-01 14:00:00,65.77,66.08,65.7,65.76,121300.0,58.3812,58.6564,58.3191,58.3723,121300.0
2010-07-01 14:30:00,65.78,65.85,65.37,65.75,245000.0,58.3901,58.4522,58.0261,58.3634,245000.0
2010-07-01 15:00:00,65.76,66.05,65.63,66.03,201500.0,58.3723,58.6297,58.2569,58.612,201500.0
2010-07-01 15:30:00,66.01,66.29,65.8,66.09,498600.0,58.5942,58.8428,58.4078,58.6652,498600.0
2010-07-02 09:30:00,66.26,66.42,65.69,65.86,262800.0,58.9093,59.0515,58.4025,58.5537,262800.0
2010-07-02 10:00:00,65.84,66.11,65.54,65.8,168700.0,58.5359,58.7759,58.2692,58.5003,168700.0
2010-07-02 10:30:00,65.81,65.9,65.56,65.58,81600.0,58.5092,58.5892,58.287,58.3047,81600.0
2010-07-02 11:00:00,65.62,65.75,65.37,65.4,107300.0,58.3403,58.4559,58.118,58.1447,107300.0
2010-07-02 11:30:00,65.37,65.4,64.92,65.16,84700.0,58.118,58.1447,57.718,57.9313,84700.0
2010-07-02 12:00:00,65.16,65.48,65.09,65.37,115200.0,57.9313,58.2158,57.8691,58.118,115200.0
2010-07-02 12:30:00,65.37,65.39,65.15,65.25,125200.0,58.118,58.1358,57.9224,58.0113,125200.0
2010-07-02 13:00:00,65.2,65.37,65.02,65.08,121400.0,57.9669,58.118,57.8069,57.8602,121400.0
2010-07-02 13:30:00,65.05,65.38,65.05,65.33,59300.0,57.8335,58.1269,57.8335,58.0825,59300.0
2010-07-02 14:00:00,65.31,65.35,65.11,65.24,100100.0,58.0647,58.1002,57.8869,58.0025,100100.0
2010-07-02 14:30:00,65.21,65.24,65.02,65.21,71700.0,57.9758,58.0025,57.8069,57.9758,71700.0
2010-07-02 15:00:00,65.22,65.56,65.15,65.44,248800.0,57.9847,58.287,57.9224,58.1803,248800.0
2010-07-02 15:30:00,65.42,65.86,65.32,65.34,369100.0,58.1625,58.5537,58.0736,58.0914,369100.0
2010-07-06 09:30:00,66.39,66.77,66.39,66.58,204500.0,59.0249,59.3627,59.0249,59.1938,204500.0
2010-07-06 10:00:00,66.58,67.03,66.39,66.77,193100.0,59.1938,59.5939,59.0249,59.3627,193100.0
2010-07-06 10:30:00,66.75,66.81,66.5,66.51,82500.0,59.3449,59.3983,59.1227,59.1316,82500.0
2010-07-06 11:00:00,66.5,66.62,66.04,66.07,64300.0,59.1227,59.2294,58.7137,58.7404,64300.0
2010-07-06 11:30:00,66.08,66.3,66.07,66.22,52500.0,58.7493,58.9449,58.7404,58.8737,52500.0
2010-07-06 12:00:00,66.26,66.41,65.74,65.82,122900.0,58.9093,59.0427,58.447,58.5181,122900.0
2010-07-06 12:30:00,65.8,65.86,65.34,65.42,304900.0,58.5003,58.5537,58.0914,58.1625,304900.0
2010-07-06 13:00:00,65.43,65.63,65.15,65.33,79400.0,58.1714,58.3492,57.9224,58.0825,79400.0
2010-07-06 13:30:00,65.36,65.38,64.65,64.69,106600.0,58.1091,58.1269,57.4779,57.5135,106600.0
2010-07-06 14:00:00,64.66,64.86,64.37,64.79,62700.0,57.4868,57.6646,57.229,57.6024,62700.0
2010-07-06 14:30:00,64.8,64.99,64.53,64.55,99700.0,57.6113,57.7802,57.3712,57.389,99700.0
2010-07-06 15:00:00,64.57,64.71,64.1,64.41,160900.0,57.4068,57.5312,56.9889,57.2645,160900.0
2010-07-06 15:30:00,64.37,64.79,64.26,64.46,463400.0,57.229,57.6024,57.1312,57.309,463400.0
2010-07-07 09:30:00,64.77,65.11,64.6,64.97,163200.0,57.5846,57.8869,57.4335,57.7624,163200.0
2010-07-07 10:00:00,65.01,65.35,64.95,64.99,85700.0,57.798,58.1002,57.7446,57.7802,85700.0
2010-07-07 10:30:00,65.01,65.65,65.0,65.56,103100.0,57.798,58.367,57.7891,58.287,103100.0
2010-07-07 11:00:00,65.58,65.6,65.08,65.21,1026000.0,58.3047,58.3225,57.8602,57.9758,1026000.0
2010-07-07 11:30:00,65.2,65.38,65.0,65.09,155200.0,57.9669,58.1269,57.7891,57.8691,155200.0
2010-07-07 12:00:00,65.11,65.32,65.06,65.32,133000.0,57.8869,58.0736,57.8424,58.0736,133000.0
2010-07-07 12:30:00,65.33,65.43,65.25,65.32,128300.0,58.0825,58.1714,58.0113,58.0736,128300.0
2010-07-07 13:00:00,65.31,65.81,65.3,65.79,194200.0,58.0647,58.5092,58.0558,58.4914,194200.0
2010-07-07 13:30:00,65.78,65.89,65.61,65.84,147300.0,58.4825,58.5803,58.3314,58.5359,147300.0
2010-07-07 14:00:00,65.87,66.01,65.84,65.89,168500.0,58.5626,58.687,58.5359,58.5803,168500.0
2010-07-07 14:30:00,65.89,66.12,65.83,66.11,206700.0,58.5803,58.7848,58.527,58.7759,206700.0
2010-07-07 15:00:00,66.11,66.35,65.95,66.34,280900.0,58.7759,58.9893,58.6337,58.9804,280900.0
2010-07-07 15:30:00,66.35,66.77,66.3,66.71,699800.0,58.9893,59.3627,58.9449,59.3094,699800.0
2010-07-08 09:30:00,67.47,67.8,67.14,67.32,316600.0,59.9851,60.2785,59.6917,59.8517,316600.0
2010-07-08 10:00:00,67.34,67.68,67.19,67.65,91600.0,59.8695,60.1718,59.7361,60.1451,91600.0
2010-07-08 10:30:00,67.64,67.64,67.27,67.29,90700.0,60.1362,60.1362,59.8072,59.825,90700.0
2010-07-08 11:00:00,67.31,67.35,66.89,67.17,121700.0,59.8428,59.8784,59.4694,59.7183,121700.0
2010-07-08 11:30:00,67.18,67.33,66.62,66.78,98600.0,59.7272,59.8606,59.2294,59.3716,98600.0
2010-07-08 12:00:00,66.81,67.13,66.71,67.09,69500.0,59.3983,59.6828,59.3094,59.6472,69500.0
2010-07-08 12:30:00,67.07,67.08,66.87,66.92,57200.0,59.6294,59.6383,59.4516,59.4961,57200.0
2010-07-08 13:00:00,66.91,67.25,66.91,67.1,46900.0,59.4872,59.7895,59.4872,59.6561,46900.0
2010-07-08 13:30:00,67.05,67.25,66.98,67.06,61700.0,59.6117,59.7895,59.5494,59.6205,61700.0
2010-07-08 14:00:00,67.07,67.14,66.73,66.96,109100.0,59.6294,59.6917,59.3272,59.5316,109100.0
2010-07-08 14:30:00,66.95,67.19,66.81,67.16,151200.0,59.5227,59.7361,59.3983,59.7095,151200.0
2010-07-08 15:00:00,67.14,67.37,66.9,67.37,91700.0,59.6917,59.8962,59.4783,59.8962,91700.0
2010-07-08 15:30:00,67.38,67.7,67.34,67.66,259000.0,59.905,60.1895,59.8695,60.154,259000.0
2010-07-09 09:30:00,67.65,67.99,67.45,67.76,244000.0,60.1451,60.4474,59.9673,60.2429,244000.0
2010-07-09 10:00:00,67.75,68.03,67.65,67.91,96600.0,60.234,60.4829,60.1451,60.3762,96600.0
2010-07-09 10:30:00,67.92,68.29,67.86,67.99,99300.0,60.3851,60.7141,60.3318,60.4474,99300.0
2010-07-09 11:00:00,67.99,68.09,67.73,67.83,52000.0,60.4474,60.5363,60.2162,60.3051,52000.0
2010-07-09 11:30:00,67.85,68.02,67.8,67.84,113900.0,60.3229,60.474,60.2785,60.314,113900.0
2010-07-09 12:00:00,67.85,67.92,67.78,67.86,26100.0,60.3229,60.3851,60.2607,60.3318,26100.0
2010-07-09 12:30:00,67.83,67.91,67.7,67.83,32800.0,60.3051,60.3762,60.1895,60.3051,32800.0
2010-07-09 13:00:00,67.82,67.93,67.8,67.87,35400.0,60.2962,60.394,60.2785,60.3407,35400.0
2010-07-09 13:30:00,67.85,67.98,67.82,67.94,77000.0,60.3229,60.4385,60.2962,60.4029,77000.0
2010-07-09 14:00:00,67.96,67.98,67.85,67.92,41400.0,60.4207,60.4385,60.3229,60.3851,41400.0
2010-07-09 14:30:00,67.93,68.36,67.92,68.33,62800.0,60.394,60.7763,60.3851,60.7497,62800.0
2010-07-09 15:00:00,68.33,68.4,68.16,68.2,137500.0,60.7497,60.8119,60.5985,60.6341,137500.0
2010-07-09 15:30:00,68.2,68.62,68.17,68.61,180300.0,60.6341,61.0075,60.6074,60.9986,180300.0
2010-07-12 09:30:00,68.43,68.94,68.14,68.71,100700.0,60.8386,61.292,60.5807,61.0875,100700.0
2010-07-12 10:00:00,68.71,68.74,67.98,68.03,80200.0,61.0875,61.1142,60.4385,60.4829,80200.0
2010-07-12 10:30:00,67.98,68.15,67.67,67.69,130200.0,60.4385,60.5896,60.1629,60.1807,130200.0
2010-07-12 11:00:00,67.71,67.71,67.2,67.49,85400.0,60.1984,60.1984,59.745,60.0028,85400.0
2010-07-12 11:30:00,67.49,67.57,67.42,67.48,13300.0,60.0028,60.074,59.9406,59.994,13300.0
2010-07-12 12:00:00,67.47,67.85,67.47,67.69,21400.0,59.9851,60.3229,59.9851,60.1807,21400.0
2010-07-12 12:30:00,67.64,67.9,67.57,67.58,54900.0,60.1362,60.3674,60.074,60.0829,54900.0
2010-07-12 13:00:00,67.53,67.89,67.43,67.89,63500.0,60.0384,60.3585,59.9495,60.3585,63500.0
2010-07-12 13:30:00,67.86,68.06,67.78,68.04,64000.0,60.3318,60.5096,60.2607,60.4918,64000.0
2010-07-12 14:00:00,68.04,68.05,67.72,67.78,66000.0,60.4918,60.5007,60.2073,60.2607,66000.0
2010-07-12 14:30:00,67.79,67.98,67.67,67.88,98200.0,60.2696,60.4385,60.1629,60.3496,98200.0
2010-07-12 15:00:00,67.89,67.93,67.68,67.9,132300.0,60.3585,60.394,60.1718,60.3674,132300.0
2010-07-12 15:30:00,67.89,67.99,67.64,67.78,185800.0,60.3585,60.4474,60.1362,60.2607,185800.0
2010-07-13 09:30:00,68.65,68.82,68.44,68.67,524200.0,61.0342,61.1853,60.8475,61.0519,524200.0
2010-07-13 10:00:00,68.72,68.99,68.7,68.92,226200.0,61.0964,61.3364,61.0786,61.2742,226200.0
2010-07-13 10:30:00,68.93,68.94,68.68,68.74,103500.0,61.2831,61.292,61.0608,61.1142,103500.0
2010-07-13 11:00:00,68.73,69.16,68.71,69.13,75300.0,61.1053,61.4876,61.0875,61.4609,75300.0
2010-07-13 11:30:00,69.11,69.52,69.11,69.36,105900.0,61.4431,61.8076,61.4431,61.6654,105900.0
2010-07-13 12:00:00,69.37,69.58,69.36,69.58,102400.0,61.6743,61.861,61.6654,61.861,102400.0
2010-07-13 12:30:00,69.58,69.6,69.39,69.39,29300.0,61.861,61.8788,61.6921,61.6921,29300.0
2010-07-13 13:00:00,69.39,69.5,69.15,69.22,77700.0,61.6921,61.7899,61.4787,61.5409,77700.0
2010-07-13 13:30:00,69.25,69.42,69.21,69.25,63500.0,61.5676,61.7187,61.532,61.5676,63500.0
2010-07-13 14:00:00,69.28,69.55,69.27,69.39,81700.0,61.5943,61.8343,61.5854,61.6921,81700.0
2010-07-13 14:30:00,69.4,69.75,69.4,69.75,142300.0,61.701,62.0121,61.701,62.0121,142300.0
2010-07-13 15:00:00,69.75,70.03,69.75,70.03,124500.0,62.0121,62.2611,62.0121,62.2611,124500.0
2010-07-13 15:30:00,70.02,70.18,69.89,69.9,436300.0,62.2522,62.3944,62.1366,62.1455,436300.0
2010-07-14 09:30:00,69.78,69.93,69.48,69.58,182700.0,62.0388,62.1722,61.7721,61.861,182700.0
2010-07-14 10:00:00,69.58,69.91,69.39,69.8,212100.0,61.861,62.1544,61.6921,62.0566,212100.0
2010-07-14 10:30:00,69.82,69.93,69.72,69.83,46400.0,62.0744,62.1722,61.9855,62.0832,46400.0
2010-07-14 11:00:00,69.83,70.12,69.79,70.05,40600.0,62.0832,62.3411,62.0477,62.2788,40600.0
2010-07-14 11:30:00,70.05,70.28,70.01,70.15,44200.0,62.2788,62.4833,62.2433,62.3677,44200.0
2010-07-14 12:00:00,70.14,70.19,70.05,70.17,23600.0,62.3589,62.4033,62.2788,62.3855,23600.0
2010-07-14 12:30:00,70.15,70.24,70.02,70.07,18500.0,62.3677,62.4478,62.2522,62.2966,18500.0
2010-07-14 13:00:00,70.08,70.13,69.95,70.05,28200.0,62.3055,62.35,62.1899,62.2788,28200.0
2010-07-14 13:30:00,70.09,70.15,69.72,69.79,37700.0,62.3144,62.3677,61.9855,62.0477,37700.0
2010-07-14 14:00:00,69.78,69.81,69.29,69.35,196000.0,62.0388,62.0655,61.6032,61.6565,196000.0
2010-07-14 14:30:00,69.34,69.66,69.31,69.62,88700.0,61.6476,61.9321,61.6209,61.8965,88700.0
2010-07-14 15:00:00,69.62,69.91,69.53,69.8,59300.0,61.8965,62.1544,61.8165,62.0566,59300.0
2010-07-14 15:30:00,69.76,69.89,69.49,69.87,354300.0,62.021,62.1366,61.781,62.1188,354300.0
2010-07-15 09:30:00,69.93,69.93,69.48,69.71,168800.0,62.1722,62.1722,61.7721,61.9766,168800.0
2010-07-15 10:00:00,69.67,69.68,68.41,68.72,271000.0,61.941,61.9499,60.8208,61.0964,271000.0
2010-07-15 10:30:00,68.69,68.84,68.56,68.78,64600.0,61.0697,61.2031,60.9541,61.1497,64600.0
2010-07-15 11:00:00,68.78,68.88,68.55,68.88,36300.0,61.1497,61.2386,60.9452,61.2386,36300.0
2010-07-15 11:30:00,68.88,69.0,68.74,68.8,36900.0,61.2386,61.3453,61.1142,61.1675,36900.0
2010-07-15 12:00:00,68.78,68.86,68.54,68.58,45200.0,61.1497,61.2209,60.9364,60.9719,45200.0
2010-07-15 12:30:00,68.53,68.75,68.52,68.67,41100.0,60.9275,61.1231,60.9186,61.0519,41100.0
2010-07-15 13:00:00,68.7,69.16,68.68,69.02,54800.0,61.0786,61.4876,61.0608,61.3631,54800.0
2010-07-15 13:30:00,69.01,69.12,68.91,68.92,55100.0,61.3542,61.452,61.2653,61.2742,55100.0
2010-07-15 14:00:00,68.91,69.11,68.81,69.1,188300.0,61.2653,61.4431,61.1764,61.4342,188300.0
2010-07-15 14:30:00,69.14,69.24,68.92,68.93,64200.0,61.4698,61.5587,61.2742,61.2831,64200.0
2010-07-15 15:00:00,68.94,69.04,68.58,68.85,188600.0,61.292,61.3809,60.9719,61.212,188600.0
2010-07-15 15:30:00,68.87,69.47,68.77,69.19,553100.0,61.2297,61.7632,61.1408,61.5142,553100.0
2010-07-16 09:30:00,68.66,68.77,67.7,67.81,490300.0,61.043,61.1408,60.1895,60.2873,490300.0
2010-07-16 10:00:00,67.78,67.81,67.35,67.72,109500.0,60.2607,60.2873,59.8784,60.2073,109500.0
2010-07-16 10:30:00,67.67,67.91,67.59,67.89,51300.0,60.1629,60.3762,60.0917,60.3585,51300.0
2010-07-16 11:00:00,67.87,67.9,67.58,67.73,25300.0,60.3407,60.3674,60.0829,60.2162,25300.0
2010-07-16 11:30:00,67.73,67.73,67.39,67.41,47300.0,60.2162,60.2162,59.9139,59.9317,47300.0
2010-07-16 12:00:00,67.39,67.49,67.16,67.28,89900.0,59.9139,60.0028,59.7095,59.8161,89900.0
2010-07-16 12:30:00,67.25,67.34,67.14,67.17,56600.0,59.7895,59.8695,59.6917,59.7183,56600.0
2010-07-16 13:00:00,67.19,67.37,67.12,67.17,38600.0,59.7361,59.8962,59.6739,59.7183,38600.0
2010-07-16 13:30:00,67.16,67.38,66.99,67.08,100700.0,59.7095,59.905,59.5583,59.6383,100700.0
2010-07-16 14:00:00,67.04,67.1,66.89,66.94,129700.0,59.6028,59.6561,59.4694,59.5139,129700.0
2010-07-16 14:30:00,66.94,66.99,66.78,66.83,138700.0,59.5139,59.5583,59.3716,59.4161,138700.0
2010-07-16 15:00:00,66.84,66.94,66.5,66.64,196200.0,59.425,59.5139,59.1227,59.2471,196200.0
2010-07-16 15:30:00,66.64,66.88,66.55,66.67,188100.0,59.2471,59.4605,59.1671,59.2738,188100.0
2010-07-19 09:30:00,66.93,67.13,66.78,66.89,160400.0,59.505,59.6828,59.3716,59.4694,160400.0
2010-07-19 10:00:00,66.89,66.9,66.12,66.12,177000.0,59.4694,59.4783,58.7848,58.7848,177000.0
2010-07-19 10:30:00,66.11,66.28,65.71,65.96,326600.0,58.7759,58.9271,58.4203,58.6426,326600.0
2010-07-19 11:00:00,65.97,66.42,65.91,66.3,104500.0,58.6515,59.0515,58.5981,58.9449,104500.0
2010-07-19 11:30:00,66.32,66.36,66.06,66.32,54300.0,58.9626,58.9982,58.7315,58.9626,54300.0
2010-07-19 12:00:00,66.33,66.38,66.03,66.36,27600.0,58.9715,59.016,58.7048,58.9982,27600.0
2010-07-19 12:30:00,66.34,66.58,66.28,66.4,39400.0,58.9804,59.1938,58.9271,59.0338,39400.0
2010-07-19 13:00:00,66.45,66.45,66.16,66.19,31300.0,59.0782,59.0782,58.8204,58.8471,31300.0
2010-07-19 13:30:00,66.23,66.35,66.13,66.19,45200.0,58.8826,58.9893,58.7937,58.8471,45200.0
2010-07-19 14:00:00,66.27,66.57,66.27,66.43,38100.0,58.9182,59.1849,58.9182,59.0604,38100.0
2010-07-19 14:30:00,66.4,66.77,66.4,66.59,48700.0,59.0338,59.3627,59.0338,59.2027,48700.0
2010-07-19 15:00:00,66.59,66.97,66.57,66.66,106800.0,59.2027,59.5405,59.1849,59.2649,106800.0
2010-07-19 15:30:00,66.65,66.91,66.53,66.91,243100.0,59.256,59.4872,59.1493,59.4872,243100.0
2010-07-20 09:30:00,65.96,66.38,65.71,66.16,70500.0,58.6426,59.016,58.4203,58.8204,70500.0
2010-07-20 10:00:00,66.18,66.42,65.91,66.31,66700.0,58.8382,59.0515,58.5981,58.9537,66700.0
2010-07-20 10:30:00,66.27,66.57,66.17,66.43,64700.0,58.9182,59.1849,58.8293,59.0604,64700.0
2010-07-20 11:00:00,66.43,66.78,66.41,66.67,39600.0,59.0604,59.3716,59.0427,59.2738,39600.0
2010-07-20 11:30:00,66.68,66.7,66.4,66.5,37100.0,59.2827,59.3005,59.0338,59.1227,37100.0
2010-07-20 12:00:00,66.48,66.59,66.3,66.36,30000.0,59.1049,59.2027,58.9449,58.9982,30000.0
2010-07-20 12:30:00,66.36,66.57,66.36,66.54,23400.0,58.9982,59.1849,58.9982,59.1582,23400.0
2010-07-20 13:00:00,66.55,66.69,66.46,66.57,42000.0,59.1671,59.2916,59.0871,59.1849,42000.0
2010-07-20 13:30:00,66.59,67.39,66.59,67.31,167600.0,59.2027,59.9139,59.2027,59.8428,167600.0
2010-07-20 14:00:00,67.34,67.34,66.97,67.1,122800.0,59.8695,59.8695,59.5405,59.6561,122800.0
2010-07-20 14:30:00,67.09,67.34,67.01,67.18,100500.0,59.6472,59.8695,59.5761,59.7272,100500.0
2010-07-20 15:00:00,67.21,67.59,67.12,67.55,81400.0,59.7539,60.0917,59.6739,60.0562,81400.0
2010-07-20 15:30:00,67.58,68.16,67.58,68.02,433300.0,60.0829,60.5985,60.0829,60.474,433300.0
2010-07-21 09:30:00,68.67,68.67,67.71,67.9,147500.0,61.0519,61.0519,60.1984,60.3674,147500.0
2010-07-21 10:00:00,67.9,68.22,67.64,68.2,117000.0,60.3674,60.6519,60.1362,60.6341,117000.0
2010-07-21 10:30:00,68.19,68.21,67.89,68.0,56000.0,60.6252,60.643,60.3585,60.4563,56000.0
2010-07-21 11:00:00,67.98,67.98,67.51,67.6,30500.0,60.4385,60.4385,60.0206,60.1006,30500.0
2010-07-21 11:30:00,67.6,67.87,67.49,67.87,22100.0,60.1006,60.3407,60.0028,60.3407,22100.0
2010-07-21 12:00:00,67.84,68.14,67.84,68.08,32100.0,60.314,60.5807,60.314,60.5274,32100.0
2010-07-21 12:30:00,68.12,68.3,67.97,68.0,36500.0,60.563,60.723,60.4296,60.4563,36500.0
2010-07-21 13:00:00,67.97,68.16,67.97,68.1,6400.0,60.4296,60.5985,60.4296,60.5452,6400.0
2010-07-21 13:30:00,68.14,68.36,68.07,68.15,19900.0,60.5807,60.7763,60.5185,60.5896,19900.0
2010-07-21 14:00:00,68.13,68.17,67.0,67.38,182700.0,60.5718,60.6074,59.5672,59.905,182700.0
2010-07-21 14:30:00,67.35,67.41,66.82,66.89,112700.0,59.8784,59.9317,59.4072,59.4694,112700.0
2010-07-21 15:00:00,66.85,67.44,66.75,67.09,164700.0,59.4338,59.9584,59.3449,59.6472,164700.0
2010-07-21 15:30:00,67.03,67.21,66.91,66.94,261600.0,59.5939,59.7539,59.4872,59.5139,261600.0
2010-07-22 09:30:00,67.91,68.5,67.82,68.46,374400.0,60.3762,60.9008,60.2962,60.8652,374400.0
2010-07-22 10:00:00,68.48,68.94,68.46,68.85,348500.0,60.883,61.292,60.8652,61.212,348500.0
2010-07-22 10:30:00,68.86,69.25,68.76,69.02,150600.0,61.2209,61.5676,61.132,61.3631,150600.0
2010-07-22 11:00:00,69.03,69.13,69.0,69.07,48300.0,61.372,61.4609,61.3453,61.4076,48300.0
2010-07-22 11:30:00,69.07,69.09,68.65,68.72,55000.0,61.4076,61.4253,61.0342,61.0964,55000.0
2010-07-22 12:00:00,68.72,68.81,68.65,68.78,32400.0,61.0964,61.1764,61.0342,61.1497,32400.0
2010-07-22 12:30:00,68.75,68.88,68.72,68.86,21500.0,61.1231,61.2386,61.0964,61.2209,21500.0
2010-07-22 13:00:00,68.92,69.02,68.88,68.95,6100.0,61.2742,61.3631,61.2386,61.3009,6100.0
2010-07-22 13:30:00,68.89,68.9,68.77,68.8,27900.0,61.2475,61.2564,61.1408,61.1675,27900.0
2010-07-22 14:00:00,68.83,69.22,68.83,69.22,31400.0,61.1942,61.5409,61.1942,61.5409,31400.0
2010-07-22 14:30:00,69.23,69.26,68.99,69.18,34700.0,61.5498,61.5765,61.3364,61.5054,34700.0
2010-07-22 15:00:00,69.19,69.4,69.05,69.32,58500.0,61.5142,61.701,61.3898,61.6298,58500.0
2010-07-22 15:30:00,69.32,69.38,68.9,69.26,423800.0,61.6298,61.6832,61.2564,61.5765,423800.0
2010-07-23 09:30:00,68.84,69.44,68.81,68.93,106600.0,61.2031,61.7365,61.1764,61.2831,106600.0
2010-07-23 10:00:00,68.92,69.65,68.86,69.61,109400.0,61.2742,61.9232,61.2209,61.8877,109400.0
2010-07-23 10:30:00,69.66,69.92,69.66,69.69,336200.0,61.9321,62.1633,61.9321,61.9588,336200.0
2010-07-23 11:00:00,69.73,69.9,69.56,69.69,132500.0,61.9943,62.1455,61.8432,61.9588,132500.0
2010-07-23 11:30:00,69.68,70.01,69.62,69.9,111700.0,61.9499,62.2433,61.8965,62.1455,111700.0
2010-07-23 12:00:00,69.91,70.13,69.54,69.88,227800.0,62.1544,62.35,61.8254,62.1277,227800.0
2010-07-23 12:30:00,69.92,69.93,69.56,69.92,59700.0,62.1633,62.1722,61.8432,62.1633,59700.0
2010-07-23 13:00:00,69.93,70.95,69.67,70.95,129200.0,62.1722,63.079,61.941,63.079,129200.0
2010-07-23 13:30:00,70.97,71.06,70.61,70.8,94600.0,63.0968,63.1768,62.7767,62.9456,94600.0
2010-07-23 14:00:00,70.82,70.98,70.59,70.73,116700.0,62.9634,63.1057,62.7589,62.8834,116700.0
2010-07-23 14:30:00,70.72,71.01,70.66,70.89,105600.0,62.8745,63.1323,62.8212,63.0257,105600.0
2010-07-23 15:00:00,70.91,70.98,70.73,70.88,203800.0,63.0434,63.1057,62.8834,63.0168,203800.0
2010-07-23 15:30:00,70.89,71.17,70.61,71.08,463400.0,63.0257,63.2746,62.7767,63.1946,463400.0
2010-07-26 09:30:00,71.3,71.58,71.0,71.45,130600.0,63.3902,63.6391,63.1235,63.5235,130600.0
2010-07-26 10:00:00,71.47,72.36,71.47,72.05,307500.0,63.5413,64.3326,63.5413,64.057,307500.0
2010-07-26 10:30:00,72.06,72.27,71.83,72.18,109300.0,64.0659,64.2526,63.8614,64.1725,109300.0
2010-07-26 11:00:00,72.19,72.4,72.08,72.35,84300.0,64.1814,64.3681,64.0836,64.3237,84300.0
2010-07-26 11:30:00,72.34,72.49,72.25,72.39,46500.0,64.3148,64.4482,64.2348,64.3592,46500.0
2010-07-26 12:00:00,72.4,72.51,72.38,72.49,155500.0,64.3681,64.4659,64.3504,64.4482,155500.0
2010-07-26 12:30:00,72.48,72.48,72.3,72.42,80100.0,64.4393,64.4393,64.2792,64.3859,80100.0
2010-07-26 13:00:00,72.43,72.45,72.26,72.39,47500.0,64.3948,64.4126,64.2437,64.3592,47500.0
2010-07-26 13:30:00,72.41,72.6,72.33,72.42,64900.0,64.377,64.546,64.3059,64.3859,64900.0
2010-07-26 14:00:00,72.48,72.51,72.28,72.29,48400.0,64.4393,64.4659,64.2615,64.2703,48400.0
2010-07-26 14:30:00,72.29,72.32,72.19,72.29,43800.0,64.2703,64.297,64.1814,64.2703,43800.0
2010-07-26 15:00:00,72.28,72.59,72.27,72.54,70000.0,64.2615,64.5371,64.2526,64.4926,70000.0
2010-07-26 15:30:00,72.54,72.76,72.49,72.71,365700.0,64.4926,64.6882,64.4482,64.6437,365700.0
2010-07-27 09:30:00,73.3,73.43,72.95,73.08,171200.0,65.1683,65.2839,64.8571,64.9727,171200.0
2010-07-27 10:00:00,73.09,73.41,72.57,72.84,172100.0,64.9816,65.2661,64.5193,64.7593,172100.0
2010-07-27 10:30:00,72.87,72.88,72.56,72.61,87000.0,64.786,64.7949,64.5104,64.5548,87000.0
2010-07-27 11:00:00,72.61,72.63,72.15,72.27,163000.0,64.5548,64.5726,64.1459,64.2526,163000.0
2010-07-27 11:30:00,72.3,72.44,72.2,72.34,150400.0,64.2792,64.4037,64.1903,64.3148,150400.0
2010-07-27 12:00:00,72.35,72.56,72.24,72.51,79800.0,64.3237,64.5104,64.2259,64.4659,79800.0
2010-07-27 12:30:00,72.51,72.55,72.22,72.3,110300.0,64.4659,64.5015,64.2081,64.2792,110300.0
2010-07-27 13:00:00,72.3,72.39,71.98,71.99,116300.0,64.2792,64.3592,63.9947,64.0036,116300.0
2010-07-27 13:30:00,71.99,72.24,71.9,72.08,117700.0,64.0036,64.2259,63.9236,64.0836,117700.0
2010-07-27 14:00:00,72.09,72.42,72.03,72.32,96800.0,64.0925,64.3859,64.0392,64.297,96800.0
2010-07-27 14:30:00,72.32,72.38,72.12,72.29,58700.0,64.297,64.3504,64.1192,64.2703,58700.0
2010-07-27 15:00:00,72.31,72.47,72.22,72.42,81400.0,64.2881,64.4304,64.2081,64.3859,81400.0
2010-07-27 15:30:00,72.4,72.4,72.07,72.16,315300.0,64.3681,64.3681,64.0747,64.1548,315300.0
2010-07-28 09:30:00,71.97,72.37,71.85,71.98,153600.0,63.9858,64.3415,63.8792,63.9947,153600.0
2010-07-28 10:00:00,72.0,72.08,71.41,71.58,93400.0,64.0125,64.0836,63.488,63.6391,93400.0
2010-07-28 10:30:00,71.57,71.72,71.39,71.55,205800.0,63.6302,63.7636,63.4702,63.6124,205800.0
2010-07-28 11:00:00,71.56,71.58,71.17,71.25,149000.0,63.6213,63.6391,63.2746,63.3457,149000.0
2010-07-28 11:30:00,71.25,71.43,71.19,71.22,75800.0,63.3457,63.5057,63.2924,63.319,75800.0
2010-07-28 12:00:00,71.24,71.47,71.21,71.34,56200.0,63.3368,63.5413,63.3102,63.4257,56200.0
2010-07-28 12:30:00,71.34,71.53,71.25,71.53,56100.0,63.4257,63.5947,63.3457,63.5947,56100.0
2010-07-28 13:00:00,71.53,71.61,71.42,71.44,138000.0,63.5947,63.6658,63.4969,63.5146,138000.0
2010-07-28 13:30:00,71.45,71.45,71.25,71.33,72100.0,63.5235,63.5235,63.3457,63.4168,72100.0
2010-07-28 14:00:00,71.33,71.44,70.89,71.0,101700.0,63.4168,63.5146,63.0257,63.1235,101700.0
2010-07-28 14:30:00,70.97,71.08,70.82,70.82,30500.0,63.0968,63.1946,62.9634,62.9634,30500.0
2010-07-28 15:00:00,70.84,70.87,70.5,70.69,134100.0,62.9812,63.0079,62.6789,62.8478,134100.0
2010-07-28 15:30:00,70.67,70.85,70.67,70.84,245500.0,62.8301,62.9901,62.8301,62.9812,245500.0
2010-07-29 09:30:00,71.38,71.82,71.15,71.24,84200.0,63.4613,63.8525,63.2568,63.3368,84200.0
2010-07-29 10:00:00,71.23,71.26,70.86,70.96,142900.0,63.3279,63.3546,62.999,63.0879,142900.0
2010-07-29 10:30:00,70.97,71.1,70.8,71.04,102900.0,63.0968,63.2124,62.9456,63.159,102900.0
2010-07-29 11:00:00,71.0,71.0,70.07,70.08,140400.0,63.1235,63.1235,62.2966,62.3055,140400.0
2010-07-29 11:30:00,70.07,70.09,69.72,69.84,150100.0,62.2966,62.3144,61.9855,62.0921,150100.0
2010-07-29 12:00:00,69.85,69.98,69.58,69.97,79200.0,62.101,62.2166,61.861,62.2077,79200.0
2010-07-29 12:30:00,69.98,70.1,69.73,70.09,66300.0,62.2166,62.3233,61.9943,62.3144,66300.0
2010-07-29 13:00:00,70.07,70.46,70.02,70.46,72500.0,62.2966,62.6434,62.2522,62.6434,72500.0
2010-07-29 13:30:00,70.45,70.69,70.43,70.59,45500.0,62.6345,62.8478,62.6167,62.7589,45500.0
2010-07-29 14:00:00,70.59,70.7,70.26,70.7,68100.0,62.7589,62.8567,62.4655,62.8567,68100.0
2010-07-29 14:30:00,70.71,71.23,70.66,71.04,110400.0,62.8656,63.3279,62.8212,63.159,110400.0
2010-07-29 15:00:00,71.02,71.16,70.84,71.09,63900.0,63.1412,63.2657,62.9812,63.2035,63900.0
2010-07-29 15:30:00,71.08,71.1,70.62,70.66,341300.0,63.1946,63.2124,62.7856,62.8212,341300.0
2010-07-30 09:30:00,69.77,70.23,69.36,70.12,300700.0,62.0299,62.4389,61.6654,62.3411,300700.0
2010-07-30 10:00:00,70.12,70.79,70.1,70.67,110800.0,62.3411,62.9367,62.3233,62.8301,110800.0
2010-07-30 10:30:00,70.67,71.27,70.67,71.16,131600.0,62.8301,63.3635,62.8301,63.2657,131600.0
2010-07-30 11:00:00,71.1,71.24,70.83,70.83,60600.0,63.2124,63.3368,62.9723,62.9723,60600.0
2010-07-30 11:30:00,70.83,71.11,70.76,71.11,55500.0,62.9723,63.2212,62.9101,63.2212,55500.0
2010-07-30 12:00:00,71.11,71.16,70.9,71.03,47000.0,63.2212,63.2657,63.0345,63.1501,47000.0
2010-07-30 12:30:00,71.02,71.13,70.93,71.01,35400.0,63.1412,63.239,63.0612,63.1323,35400.0
2010-07-30 13:00:00,71.02,71.04,70.68,70.8,59900.0,63.1412,63.159,62.839,62.9456,59900.0
2010-07-30 13:30:00,70.79,70.79,70.47,70.51,54800.0,62.9367,62.9367,62.6522,62.6878,54800.0
2010-07-30 14:00:00,70.52,70.88,70.48,70.82,75300.0,62.6967,63.0168,62.6611,62.9634,75300.0
2010-07-30 14:30:00,70.79,70.9,70.72,70.77,57900.0,62.9367,63.0345,62.8745,62.919,57900.0
2010-07-30 15:00:00,70.77,71.26,70.66,71.1,406000.0,62.919,63.3546,62.8212,63.2124,406000.0
2010-07-30 15:30:00,71.12,71.15,70.8,70.8,328500.0,63.2301,63.2568,62.9456,62.9456,328500.0
2010-08-02 09:30:00,71.98,72.26,71.61,71.72,124100.0,63.9947,64.2437,63.6658,63.7636,124100.0
2010-08-02 10:00:00,71.74,72.45,71.73,72.36,134800.0,63.7814,64.4126,63.7725,64.3326,134800.0
2010-08-02 10:30:00,72.4,72.44,72.27,72.31,57800.0,64.3681,64.4037,64.2526,64.2881,57800.0
2010-08-02 11:00:00,72.33,72.34,72.1,72.13,38000.0,64.3059,64.3148,64.1014,64.1281,38000.0
2010-08-02 11:30:00,72.16,72.3,72.04,72.1,39800.0,64.1548,64.2792,64.0481,64.1014,39800.0
2010-08-02 12:00:00,72.1,72.1,71.77,71.8,99200.0,64.1014,64.1014,63.808,63.8347,99200.0
2010-08-02 12:30:00,71.8,71.82,71.44,71.63,162400.0,63.8347,63.8525,63.5146,63.6836,162400.0
2010-08-02 13:00:00,71.66,71.81,71.66,71.73,21000.0,63.7102,63.8436,63.7102,63.7725,21000.0
2010-08-02 13:30:00,71.72,71.96,71.61,71.96,36300.0,63.7636,63.977,63.6658,63.977,36300.0
2010-08-02 14:00:00,71.9,72.01,71.8,71.83,21200.0,63.9236,64.0214,63.8347,63.8614,21200.0
2010-08-02 14:30:00,71.88,72.2,71.88,72.07,61900.0,63.9058,64.1903,63.9058,64.0747,61900.0
2010-08-02 15:00:00,72.09,72.18,71.99,72.18,153800.0,64.0925,64.1725,64.0036,64.1725,153800.0
2010-08-02 15:30:00,72.18,72.23,71.94,72.0,212400.0,64.1725,64.217,63.9592,64.0125,212400.0
2010-08-03 09:30:00,71.88,71.88,71.11,71.2,63900.0,63.9058,63.9058,63.2212,63.3013,63900.0
2010-08-03 10:00:00,71.23,71.31,70.88,71.21,122100.0,63.3279,63.3991,63.0168,63.3102,122100.0
2010-08-03 10:30:00,71.2,71.83,71.15,71.81,41700.0,63.3013,63.8614,63.2568,63.8436,41700.0
2010-08-03 11:00:00,71.82,71.97,71.72,71.91,28800.0,63.8525,63.9858,63.7636,63.9325,28800.0
2010-08-03 11:30:00,71.92,72.38,71.92,72.18,92800.0,63.9414,64.3504,63.9414,64.1725,92800.0
2010-08-03 12:00:00,72.21,72.21,71.81,71.9,83600.0,64.1992,64.1992,63.8436,63.9236,83600.0
2010-08-03 12:30:00,71.91,72.19,71.91,72.07,38700.0,63.9325,64.1814,63.9325,64.0747,38700.0
2010-08-03 13:00:00,72.07,72.08,71.77,71.91,38500.0,64.0747,64.0836,63.808,63.9325,38500.0
2010-08-03 13:30:00,71.91,72.02,71.85,71.86,26400.0,63.9325,64.0303,63.8792,63.888,26400.0
2010-08-03 14:00:00,71.89,72.11,71.85,72.11,16400.0,63.9147,64.1103,63.8792,64.1103,16400.0
2010-08-03 14:30:00,72.12,72.17,71.88,72.01,39800.0,64.1192,64.1637,63.9058,64.0214,39800.0
2010-08-03 15:00:00,71.99,71.99,71.51,71.6,99700.0,64.0036,64.0036,63.5769,63.6569,99700.0
2010-08-03 15:30:00,71.6,71.66,71.3,71.46,299100.0,63.6569,63.7102,63.3902,63.5324,299100.0
2010-08-04 09:30:00,71.75,72.11,71.67,71.97,127900.0,63.7902,64.1103,63.7191,63.9858,127900.0
2010-08-04 10:00:00,72.0,72.35,71.51,71.76,65400.0,64.0125,64.3237,63.5769,63.7991,65400.0
2010-08-04 10:30:00,71.78,71.96,71.57,71.72,35100.0,63.8169,63.977,63.6302,63.7636,35100.0
2010-08-04 11:00:00,71.75,71.98,71.65,71.95,19800.0,63.7902,63.9947,63.7013,63.9681,19800.0
2010-08-04 11:30:00,71.95,72.06,71.84,71.88,13000.0,63.9681,64.0659,63.8703,63.9058,13000.0
2010-08-04 12:00:00,71.86,72.18,71.82,72.1,22400.0,63.888,64.1725,63.8525,64.1014,22400.0
2010-08-04 12:30:00,72.1,72.15,71.9,71.96,26000.0,64.1014,64.1459,63.9236,63.977,26000.0
2010-08-04 13:00:00,71.98,72.03,71.66,71.72,35700.0,63.9947,64.0392,63.7102,63.7636,35700.0
2010-08-04 13:30:00,71.73,71.87,71.69,71.8,38100.0,63.7725,63.8969,63.7369,63.8347,38100.0
2010-08-04 14:00:00,71.81,72.09,71.78,71.94,52600.0,63.8436,64.0925,63.8169,63.9592,52600.0
2010-08-04 14:30:00,71.97,72.04,71.84,72.02,16100.0,63.9858,64.0481,63.8703,64.0303,16100.0
2010-08-04 15:00:00,72.0,72.14,71.87,72.1,43100.0,64.0125,64.137,63.8969,64.1014,43100.0
2010-08-04 15:30:00,72.11,72.16,72.07,72.14,332500.0,64.1103,64.1548,64.0747,64.137,332500.0
2010-08-05 09:30:00,71.54,71.99,71.26,71.85,51500.0,63.6035,64.0036,63.3546,63.8792,51500.0
2010-08-05 10:00:00,71.77,72.02,71.73,71.99,48900.0,63.808,64.0303,63.7725,64.0036,48900.0
2010-08-05 10:30:00,72.03,72.03,71.41,71.43,60800.0,64.0392,64.0392,63.488,63.5057,60800.0
2010-08-05 11:00:00,71.39,71.57,71.23,71.56,28100.0,63.4702,63.6302,63.3279,63.6213,28100.0
2010-08-05 11:30:00,71.57,71.67,71.38,71.48,13900.0,63.6302,63.7191,63.4613,63.5502,13900.0
2010-08-05 12:00:00,71.5,71.65,71.5,71.54,15400.0,63.568,63.7013,63.568,63.6035,15400.0
2010-08-05 12:30:00,71.57,71.62,71.42,71.47,42000.0,63.6302,63.6747,63.4969,63.5413,42000.0
2010-08-05 13:00:00,71.47,71.47,71.33,71.45,10000.0,63.5413,63.5413,63.4168,63.5235,10000.0
2010-08-05 13:30:00,71.47,71.73,71.47,71.65,17100.0,63.5413,63.7725,63.5413,63.7013,17100.0
2010-08-05 14:00:00,71.65,71.73,71.59,71.67,22500.0,63.7013,63.7725,63.648,63.7191,22500.0
2010-08-05 14:30:00,71.66,71.69,71.57,71.58,18300.0,63.7102,63.7369,63.6302,63.6391,18300.0
2010-08-05 15:00:00,71.57,71.68,71.48,71.51,71500.0,63.6302,63.728,63.5502,63.5769,71500.0
2010-08-05 15:30:00,71.46,71.51,71.26,71.33,96100.0,63.5324,63.5769,63.3546,63.4168,96100.0
2010-08-06 09:30:00,70.1,71.09,70.1,71.09,72800.0,62.3233,63.2035,62.3233,63.2035,72800.0
2010-08-06 10:00:00,71.15,71.15,70.65,70.66,169000.0,63.2568,63.2568,62.8123,62.8212,169000.0
2010-08-06 10:30:00,70.67,70.82,69.48,69.61,110600.0,62.8301,62.9634,61.7721,61.8877,110600.0
2010-08-06 11:00:00,69.6,70.02,69.54,69.88,26500.0,61.8788,62.2522,61.8254,62.1277,26500.0
2010-08-06 11:30:00,69.89,70.27,69.85,70.09,29100.0,62.1366,62.4744,62.101,62.3144,29100.0
2010-08-06 12:00:00,70.1,70.1,69.86,69.9,22200.0,62.3233,62.3233,62.1099,62.1455,22200.0
2010-08-06 12:30:00,69.86,70.03,69.85,69.92,22400.0,62.1099,62.2611,62.101,62.1633,22400.0
2010-08-06 13:00:00,69.96,70.08,69.81,69.93,48100.0,62.1988,62.3055,62.0655,62.1722,48100.0
2010-08-06 13:30:00,69.91,70.08,69.8,70.02,66200.0,62.1544,62.3055,62.0566,62.2522,66200.0
2010-08-06 14:00:00,69.98,70.09,69.87,70.05,32900.0,62.2166,62.3144,62.1188,62.2788,32900.0
2010-08-06 14:30:00,70.07,70.58,69.96,70.5,58500.0,62.2966,62.75,62.1988,62.6789,58500.0
2010-08-06 15:00:00,70.51,70.74,70.38,70.67,161600.0,62.6878,62.8923,62.5722,62.8301,161600.0
2010-08-06 15:30:00,70.68,70.93,70.61,70.87,379600.0,62.839,63.0612,62.7767,63.0079,379600.0
2010-08-09 09:30:00,71.31,71.4,70.9,70.98,100900.0,63.3991,63.4791,63.0345,63.1057,100900.0
2010-08-09 10:00:00,70.99,71.21,70.89,71.01,57900.0,63.1146,63.3102,63.0257,63.1323,57900.0
2010-08-09 10:30:00,71.02,71.25,71.02,71.22,38300.0,63.1412,63.3457,63.1412,63.319,38300.0
2010-08-09 11:00:00,71.25,71.4,71.18,71.32,36300.0,63.3457,63.4791,63.2835,63.408,36300.0
2010-08-09 11:30:00,71.35,71.51,71.35,71.46,34400.0,63.4346,63.5769,63.4346,63.5324,34400.0
2010-08-09 12:00:00,71.46,71.58,71.37,71.38,30300.0,63.5324,63.6391,63.4524,63.4613,30300.0
2010-08-09 12:30:00,71.37,71.44,71.32,71.44,29900.0,63.4524,63.5146,63.408,63.5146,29900.0
2010-08-09 13:00:00,71.44,71.55,71.4,71.44,21800.0,63.5146,63.6124,63.4791,63.5146,21800.0
2010-08-09 13:30:00,71.42,71.51,71.35,71.5,56500.0,63.4969,63.5769,63.4346,63.568,56500.0
2010-08-09 14:00:00,71.5,71.61,71.5,71.58,316100.0,63.568,63.6658,63.568,63.6391,316100.0
2010-08-09 14:30:00,71.58,71.9,71.58,71.89,128900.0,63.6391,63.9236,63.6391,63.9147,128900.0
2010-08-09 15:00:00,71.89,71.89,71.62,71.77,127500.0,63.9147,63.9147,63.6747,63.808,127500.0
2010-08-09 15:30:00,71.77,71.87,71.64,71.64,381300.0,63.808,63.8969,63.6925,63.6925,381300.0
2010-08-10 09:30:00,70.96,71.03,69.97,70.3,201300.0,63.0879,63.1501,62.2077,62.5011,201300.0
2010-08-10 10:00:00,70.28,70.51,70.13,70.47,306900.0,62.4833,62.6878,62.35,62.6522,306900.0
2010-08-10 10:30:00,70.44,70.46,70.2,70.27,66500.0,62.6256,62.6434,62.4122,62.4744,66500.0
2010-08-10 11:00:00,70.26,70.52,70.26,70.44,114000.0,62.4655,62.6967,62.4655,62.6256,114000.0
2010-08-10 11:30:00,70.44,70.51,70.38,70.41,216000.0,62.6256,62.6878,62.5722,62.5989,216000.0
2010-08-10 12:00:00,70.41,70.41,70.22,70.23,159400.0,62.5989,62.5989,62.43,62.4389,159400.0
2010-08-10 12:30:00,70.23,70.23,70.09,70.12,62500.0,62.4389,62.4389,62.3144,62.3411,62500.0
2010-08-10 13:00:00,70.12,70.12,69.75,69.76,92900.0,62.3411,62.3411,62.0121,62.021,92900.0
2010-08-10 13:30:00,69.75,70.08,69.74,69.93,70900.0,62.0121,62.3055,62.0032,62.1722,70900.0
2010-08-10 14:00:00,69.94,70.44,69.94,70.27,223300.0,62.181,62.6256,62.181,62.4744,223300.0
2010-08-10 14:30:00,70.3,71.07,70.3,70.79,182300.0,62.5011,63.1857,62.5011,62.9367,182300.0
2010-08-10 15:00:00,70.78,71.02,70.42,70.61,163500.0,62.9279,63.1412,62.6078,62.7767,163500.0
2010-08-10 15:30:00,70.54,70.76,70.22,70.3,372500.0,62.7145,62.9101,62.43,62.5011,372500.0
2010-08-11 09:30:00,68.86,68.92,68.2,68.48,106100.0,61.2209,61.2742,60.6341,60.883,106100.0
2010-08-11 10:00:00,68.53,68.68,68.38,68.44,37800.0,60.9275,61.0608,60.7941,60.8475,37800.0
2010-08-11 10:30:00,68.43,68.44,67.94,67.97,245600.0,60.8386,60.8475,60.4029,60.4296,245600.0
2010-08-11 11:00:00,67.99,68.03,67.68,67.94,81500.0,60.4474,60.4829,60.1718,60.4029,81500.0
2010-08-11 11:30:00,67.9,68.01,67.82,67.91,26500.0,60.3674,60.4652,60.2962,60.3762,26500.0
2010-08-11 12:00:00,67.9,67.97,67.69,67.69,73900.0,60.3674,60.4296,60.1807,60.1807,73900.0
2010-08-11 12:30:00,67.67,67.76,67.5,67.57,61300.0,60.1629,60.2429,60.0117,60.074,61300.0
2010-08-11 13:00:00,67.61,67.9,67.6,67.86,179900.0,60.1095,60.3674,60.1006,60.3318,179900.0
2010-08-11 13:30:00,67.86,67.92,67.62,67.63,51700.0,60.3318,60.3851,60.1184,60.1273,51700.0
2010-08-11 14:00:00,67.63,67.86,67.62,67.79,29400.0,60.1273,60.3318,60.1184,60.2696,29400.0
2010-08-11 14:30:00,67.78,67.79,67.41,67.5,39900.0,60.2607,60.2696,59.9317,60.0117,39900.0
2010-08-11 15:00:00,67.51,67.59,67.42,67.54,87300.0,60.0206,60.0917,59.9406,60.0473,87300.0
2010-08-11 15:30:00,67.53,67.71,67.33,67.55,351800.0,60.0384,60.1984,59.8606,60.0562,351800.0
2010-08-12 09:30:00,66.21,66.9,66.15,66.73,269600.0,58.8648,59.4783,58.8115,59.3272,269600.0
2010-08-12 10:00:00,66.72,67.07,66.56,66.62,143500.0,59.3183,59.6294,59.176,59.2294,143500.0
2010-08-12 10:30:00,66.59,67.34,66.59,67.11,149300.0,59.2027,59.8695,59.2027,59.665,149300.0
2010-08-12 11:00:00,67.13,67.54,67.0,67.52,25200.0,59.6828,60.0473,59.5672,60.0295,25200.0
2010-08-12 11:30:00,67.48,67.57,67.23,67.3,23900.0,59.994,60.074,59.7717,59.8339,23900.0
2010-08-12 12:00:00,67.27,67.27,67.09,67.22,27700.0,59.8072,59.8072,59.6472,59.7628,27700.0
2010-08-12 12:30:00,67.27,67.41,67.27,67.39,25600.0,59.8072,59.9317,59.8072,59.9139,25600.0
2010-08-12 13:00:00,67.41,67.43,67.01,67.05,22700.0,59.9317,59.9495,59.5761,59.6117,22700.0
2010-08-12 13:30:00,67.04,67.04,66.78,66.81,34700.0,59.6028,59.6028,59.3716,59.3983,34700.0
2010-08-12 14:00:00,66.86,67.03,66.81,67.02,30200.0,59.4427,59.5939,59.3983,59.585,30200.0
2010-08-12 14:30:00,67.0,67.11,66.75,67.02,41400.0,59.5672,59.665,59.3449,59.585,41400.0
2010-08-12 15:00:00,67.04,67.4,67.04,67.28,144300.0,59.6028,59.9228,59.6028,59.8161,144300.0
2010-08-12 15:30:00,67.28,67.47,66.98,67.2,563400.0,59.8161,59.9851,59.5494,59.745,563400.0
2010-08-13 09:30:00,66.93,67.07,66.51,67.07,134000.0,59.505,59.6294,59.1316,59.6294,134000.0
2010-08-13 10:00:00,67.01,67.05,66.6,66.66,57400.0,59.5761,59.6117,59.2116,59.2649,57400.0
2010-08-13 10:30:00,66.67,66.72,66.34,66.56,52400.0,59.2738,59.3183,58.9804,59.176,52400.0
2010-08-13 11:00:00,66.55,66.68,66.47,66.48,19900.0,59.1671,59.2827,59.096,59.1049,19900.0
2010-08-13 11:30:00,66.54,66.63,66.39,66.61,32700.0,59.1582,59.2382,59.0249,59.2205,32700.0
2010-08-13 12:00:00,66.59,66.81,66.59,66.8,18200.0,59.2027,59.3983,59.2027,59.3894,18200.0
2010-08-13 12:30:00,66.82,66.94,66.73,66.91,14900.0,59.4072,59.5139,59.3272,59.4872,14900.0
2010-08-13 13:00:00,66.92,66.92,66.76,66.87,68200.0,59.4961,59.4961,59.3538,59.4516,68200.0
2010-08-13 13:30:00,66.89,67.02,66.83,66.86,62300.0,59.4694,59.585,59.4161,59.4427,62300.0
2010-08-13 14:00:00,66.86,66.88,66.7,66.81,219100.0,59.4427,59.4605,59.3005,59.3983,219100.0
2010-08-13 14:30:00,66.78,66.82,66.6,66.65,50900.0,59.3716,59.4072,59.2116,59.256,50900.0
2010-08-13 15:00:00,66.65,66.67,66.52,66.53,96600.0,59.256,59.2738,59.1405,59.1493,96600.0
2010-08-13 15:30:00,66.52,66.67,66.3,66.35,324000.0,59.1405,59.2738,58.9449,58.9893,324000.0
2010-08-16 09:30:00,66.05,66.59,65.69,66.4,97000.0,58.7226,59.2027,58.4025,59.0338,97000.0
2010-08-16 10:00:00,66.39,66.86,66.24,66.73,84700.0,59.0249,59.4427,58.8915,59.3272,84700.0
2010-08-16 10:30:00,66.78,67.07,66.76,66.83,62400.0,59.3716,59.6294,59.3538,59.4161,62400.0
2010-08-16 11:00:00,66.86,66.86,66.5,66.55,48900.0,59.4427,59.4427,59.1227,59.1671,48900.0
2010-08-16 11:30:00,66.53,66.91,66.53,66.82,48200.0,59.1493,59.4872,59.1493,59.4072,48200.0
2010-08-16 12:00:00,66.83,67.21,66.79,67.21,51400.0,59.4161,59.7539,59.3805,59.7539,51400.0
2010-08-16 12:30:00,67.2,67.35,67.15,67.19,83200.0,59.745,59.8784,59.7006,59.7361,83200.0
2010-08-16 13:00:00,67.2,67.27,67.12,67.15,26900.0,59.745,59.8072,59.6739,59.7006,26900.0
2010-08-16 13:30:00,67.14,67.23,66.97,66.97,26700.0,59.6917,59.7717,59.5405,59.5405,26700.0
2010-08-16 14:00:00,67.04,67.08,66.8,66.99,47600.0,59.6028,59.6383,59.3894,59.5583,47600.0
2010-08-16 14:30:00,66.99,67.01,66.61,66.68,63100.0,59.5583,59.5761,59.2205,59.2827,63100.0
2010-08-16 15:00:00,66.67,66.77,66.41,66.68,62100.0,59.2738,59.3627,59.0427,59.2827,62100.0
2010-08-16 15:30:00,66.67,66.95,66.6,66.95,152200.0,59.2738,59.5227,59.2116,59.5227,152200.0
2010-08-17 09:30:00,67.62,67.88,67.31,67.75,300600.0,60.1184,60.3496,59.8428,60.234,300600.0
2010-08-17 10:00:00,67.73,67.86,67.55,67.61,149300.0,60.2162,60.3318,60.0562,60.1095,149300.0
2010-08-17 10:30:00,67.6,68.13,67.58,68.08,93300.0,60.1006,60.5718,60.0829,60.5274,93300.0
2010-08-17 11:00:00,68.08,68.52,68.08,68.31,68000.0,60.5274,60.9186,60.5274,60.7319,68000.0
2010-08-17 11:30:00,68.35,68.49,68.28,68.37,22600.0,60.7674,60.8919,60.7052,60.7852,22600.0
2010-08-17 12:00:00,68.37,68.39,68.07,68.09,10500.0,60.7852,60.803,60.5185,60.5363,10500.0
2010-08-17 12:30:00,68.18,68.19,68.06,68.15,16100.0,60.6163,60.6252,60.5096,60.5896,16100.0
2010-08-17 13:00:00,68.12,68.65,68.12,68.63,93100.0,60.563,61.0342,60.563,61.0164,93100.0
2010-08-17 13:30:00,68.64,68.71,68.39,68.47,77800.0,61.0253,61.0875,60.803,60.8741,77800.0
2010-08-17 14:00:00,68.49,68.65,68.49,68.65,35100.0,60.8919,61.0342,60.8919,61.0342,35100.0
2010-08-17 14:30:00,68.65,68.66,68.41,68.44,31100.0,61.0342,61.043,60.8208,60.8475,31100.0
2010-08-17 15:00:00,68.44,68.54,68.3,68.51,57600.0,60.8475,60.9364,60.723,60.9097,57600.0
2010-08-17 15:30:00,68.46,68.48,68.15,68.18,408100.0,60.8652,60.883,60.5896,60.6163,408100.0
2010-08-18 09:30:00,68.01,68.17,67.48,67.89,198900.0,60.4652,60.6074,59.994,60.3585,198900.0
2010-08-18 10:00:00,67.93,68.25,67.7,67.7,148700.0,60.394,60.6785,60.1895,60.1895,148700.0
2010-08-18 10:30:00,67.76,68.14,67.74,68.04,74300.0,60.2429,60.5807,60.2251,60.4918,74300.0
2010-08-18 11:00:00,68.04,68.43,67.98,68.24,76900.0,60.4918,60.8386,60.4385,60.6696,76900.0
2010-08-18 11:30:00,68.27,68.6,68.26,68.48,57800.0,60.6963,60.9897,60.6874,60.883,57800.0
2010-08-18 12:00:00,68.49,68.51,68.4,68.47,17500.0,60.8919,60.9097,60.8119,60.8741,17500.0
2010-08-18 12:30:00,68.48,68.9,68.32,68.84,104200.0,60.883,61.2564,60.7408,61.2031,104200.0
2010-08-18 13:00:00,68.84,69.11,68.78,68.92,49000.0,61.2031,61.4431,61.1497,61.2742,49000.0
2010-08-18 13:30:00,68.93,68.97,68.77,68.92,29600.0,61.2831,61.3187,61.1408,61.2742,29600.0
2010-08-18 14:00:00,68.95,69.0,68.69,68.77,79700.0,61.3009,61.3453,61.0697,61.1408,79700.0
2010-08-18 14:30:00,68.76,68.89,68.65,68.75,35600.0,61.132,61.2475,61.0342,61.1231,35600.0
2010-08-18 15:00:00,68.76,68.8,68.41,68.48,52900.0,61.132,61.1675,60.8208,60.883,52900.0
2010-08-18 15:30:00,68.47,68.56,68.35,68.46,102700.0,60.8741,60.9541,60.7674,60.8652,102700.0
2010-08-19 09:30:00,68.17,68.33,67.88,68.02,59900.0,60.6074,60.7497,60.3496,60.474,59900.0
2010-08-19 10:00:00,67.97,67.99,67.19,67.35,116400.0,60.4296,60.4474,59.7361,59.8784,116400.0
2010-08-19 10:30:00,67.33,67.52,67.15,67.16,60200.0,59.8606,60.0295,59.7006,59.7095,60200.0
2010-08-19 11:00:00,67.16,67.28,66.96,67.11,89700.0,59.7095,59.8161,59.5316,59.665,89700.0
2010-08-19 11:30:00,67.14,67.14,66.47,66.65,181000.0,59.6917,59.6917,59.096,59.256,181000.0
2010-08-19 12:00:00,66.68,66.91,66.62,66.8,103000.0,59.2827,59.4872,59.2294,59.3894,103000.0
2010-08-19 12:30:00,66.83,66.92,66.63,66.75,41100.0,59.4161,59.4961,59.2382,59.3449,41100.0
2010-08-19 13:00:00,66.83,66.91,66.7,66.75,54900.0,59.4161,59.4872,59.3005,59.3449,54900.0
2010-08-19 13:30:00,66.74,66.8,66.66,66.68,30100.0,59.336,59.3894,59.2649,59.2827,30100.0
2010-08-19 14:00:00,66.68,66.89,66.52,66.79,30100.0,59.2827,59.4694,59.1405,59.3805,30100.0
2010-08-19 14:30:00,66.82,66.98,66.69,66.75,55600.0,59.4072,59.5494,59.2916,59.3449,55600.0
2010-08-19 15:00:00,66.75,67.22,66.66,66.94,76500.0,59.3449,59.7628,59.2649,59.5139,76500.0
2010-08-19 15:30:00,66.94,67.06,66.69,66.69,296000.0,59.5139,59.6205,59.2916,59.2916,296000.0
2010-08-20 09:30:00,66.39,66.55,65.86,66.19,72200.0,59.0249,59.1671,58.5537,58.8471,72200.0
2010-08-20 10:00:00,66.26,66.32,65.94,66.0,68900.0,58.9093,58.9626,58.6248,58.6781,68900.0
2010-08-20 10:30:00,66.1,66.29,66.0,66.04,44300.0,58.767,58.936,58.6781,58.7137,44300.0
2010-08-20 11:00:00,66.02,66.16,65.83,65.95,60000.0,58.6959,58.8204,58.527,58.6337,60000.0
2010-08-20 11:30:00,65.92,65.95,65.67,65.67,35400.0,58.607,58.6337,58.3847,58.3847,35400.0
2010-08-20 12:00:00,65.69,66.01,65.69,65.92,37400.0,58.4025,58.687,58.4025,58.607,37400.0
2010-08-20 12:30:00,65.94,66.07,65.85,66.05,231000.0,58.6248,58.7404,58.5448,58.7226,231000.0
2010-08-20 13:00:00,66.07,66.24,66.05,66.23,215600.0,58.7404,58.8915,58.7226,58.8826,215600.0
2010-08-20 13:30:00,66.19,66.22,66.05,66.18,122300.0,58.8471,58.8737,58.7226,58.8382,122300.0
2010-08-20 14:00:00,66.19,66.39,66.14,66.25,61900.0,58.8471,59.0249,58.8026,58.9004,61900.0
2010-08-20 14:30:00,66.24,66.68,66.24,66.55,121900.0,58.8915,59.2827,58.8915,59.1671,121900.0
2010-08-20 15:00:00,66.54,66.66,66.42,66.6,75600.0,59.1582,59.2649,59.0515,59.2116,75600.0
2010-08-20 15:30:00,66.61,66.79,66.58,66.77,443400.0,59.2205,59.3805,59.1938,59.3627,443400.0
2010-08-23 09:30:00,67.19,67.6,67.07,67.31,210700.0,59.7361,60.1006,59.6294,59.8428,210700.0
2010-08-23 10:00:00,67.26,67.27,66.73,66.83,144000.0,59.7984,59.8072,59.3272,59.4161,144000.0
2010-08-23 10:30:00,66.79,67.0,66.31,66.46,39600.0,59.3805,59.5672,58.9537,59.0871,39600.0
2010-08-23 11:00:00,66.46,66.46,66.04,66.1,121700.0,59.0871,59.0871,58.7137,58.767,121700.0
2010-08-23 11:30:00,66.08,66.34,66.07,66.2,63600.0,58.7493,58.9804,58.7404,58.856,63600.0
2010-08-23 12:00:00,66.2,66.61,66.19,66.61,62900.0,58.856,59.2205,58.8471,59.2205,62900.0
2010-08-23 12:30:00,66.62,66.7,66.45,66.5,53800.0,59.2294,59.3005,59.0782,59.1227,53800.0
2010-08-23 13:00:00,66.5,66.66,66.33,66.65,35100.0,59.1227,59.2649,58.9715,59.256,35100.0
2010-08-23 13:30:00,66.65,66.65,66.34,66.51,26100.0,59.256,59.256,58.9804,59.1316,26100.0
2010-08-23 14:00:00,66.52,66.94,66.45,66.51,81200.0,59.1405,59.5139,59.0782,59.1316,81200.0
2010-08-23 14:30:00,66.52,66.78,66.41,66.42,36800.0,59.1405,59.3716,59.0427,59.0515,36800.0
2010-08-23 15:00:00,66.48,66.57,66.27,66.3,68500.0,59.1049,59.1849,58.9182,58.9449,68500.0
2010-08-23 15:30:00,66.3,66.32,65.89,65.92,330500.0,58.9449,58.9626,58.5803,58.607,330500.0
2010-08-24 09:30:00,65.0,65.09,64.66,64.78,164000.0,57.7891,57.8691,57.4868,57.5935,164000.0
2010-08-24 10:00:00,64.76,65.03,64.23,64.85,379400.0,57.5757,57.8157,57.1045,57.6557,379400.0
2010-08-24 10:30:00,64.86,65.05,64.68,65.05,131400.0,57.6646,57.8335,57.5046,57.8335,131400.0
2010-08-24 11:00:00,65.04,65.44,64.98,65.44,76100.0,57.8246,58.1803,57.7713,58.1803,76100.0
2010-08-24 11:30:00,65.47,65.86,65.43,65.54,135600.0,58.2069,58.5537,58.1714,58.2692,135600.0
2010-08-24 12:00:00,65.52,65.66,65.29,65.29,29600.0,58.2514,58.3759,58.0469,58.0469,29600.0
2010-08-24 12:30:00,65.33,65.53,65.3,65.42,41600.0,58.0825,58.2603,58.0558,58.1625,41600.0
2010-08-24 13:00:00,65.42,65.66,65.32,65.66,68400.0,58.1625,58.3759,58.0736,58.3759,68400.0
2010-08-24 13:30:00,65.68,65.68,65.14,65.16,78900.0,58.3936,58.3936,57.9135,57.9313,78900.0
2010-08-24 14:00:00,65.16,65.39,65.12,65.14,66200.0,57.9313,58.1358,57.8958,57.9135,66200.0
2010-08-24 14:30:00,65.17,65.43,65.13,65.43,133100.0,57.9402,58.1714,57.9047,58.1714,133100.0
2010-08-24 15:00:00,65.44,65.68,65.33,65.51,98900.0,58.1803,58.3936,58.0825,58.2425,98900.0
2010-08-24 15:30:00,65.51,65.6,65.08,65.1,245000.0,58.2425,58.3225,57.8602,57.878,245000.0
2010-08-25 09:30:00,64.55,64.91,64.3,64.5,227000.0,57.389,57.7091,57.1667,57.3445,227000.0
2010-08-25 10:00:00,64.45,65.0,64.25,64.72,165600.0,57.3001,57.7891,57.1223,57.5401,165600.0
2010-08-25 10:30:00,64.76,64.98,64.43,64.93,55700.0,57.5757,57.7713,57.2823,57.7268,55700.0
2010-08-25 11:00:00,64.92,65.38,64.8,65.29,135500.0,57.718,58.1269,57.6113,58.0469,135500.0
2010-08-25 11:30:00,65.28,65.34,65.06,65.15,55300.0,58.038,58.0914,57.8424,57.9224,55300.0
2010-08-25 12:00:00,65.16,65.25,65.05,65.07,20400.0,57.9313,58.0113,57.8335,57.8513,20400.0
2010-08-25 12:30:00,65.1,65.13,64.85,64.95,24400.0,57.878,57.9047,57.6557,57.7446,24400.0
2010-08-25 13:00:00,64.89,65.03,64.84,64.87,33200.0,57.6913,57.8157,57.6468,57.6735,33200.0
2010-08-25 13:30:00,64.89,65.24,64.89,65.15,19700.0,57.6913,58.0025,57.6913,57.9224,19700.0
2010-08-25 14:00:00,65.19,65.56,65.19,65.33,59000.0,57.958,58.287,57.958,58.0825,59000.0
2010-08-25 14:30:00,65.33,65.8,65.31,65.8,260700.0,58.0825,58.5003,58.0647,58.5003,260700.0
2010-08-25 15:00:00,65.83,65.89,65.53,65.63,61000.0,58.527,58.5803,58.2603,58.3492,61000.0
2010-08-25 15:30:00,65.63,66.21,65.63,66.04,167100.0,58.3492,58.8648,58.3492,58.7137,167100.0
2010-08-26 09:30:00,66.25,66.79,66.23,66.64,80300.0,58.9004,59.3805,58.8826,59.2471,80300.0
2010-08-26 10:00:00,66.62,66.88,66.4,66.52,139200.0,59.2294,59.4605,59.0338,59.1405,139200.0
2010-08-26 10:30:00,66.55,66.75,66.38,66.42,28300.0,59.1671,59.3449,59.016,59.0515,28300.0
2010-08-26 11:00:00,66.45,66.45,66.09,66.32,55500.0,59.0782,59.0782,58.7582,58.9626,55500.0
2010-08-26 11:30:00,66.29,66.44,65.95,66.28,55100.0,58.936,59.0693,58.6337,58.9271,55100.0
2010-08-26 12:00:00,66.29,66.35,66.12,66.33,26500.0,58.936,58.9893,58.7848,58.9715,26500.0
2010-08-26 12:30:00,66.33,66.36,66.07,66.23,32700.0,58.9715,58.9982,58.7404,58.8826,32700.0
2010-08-26 13:00:00,66.24,66.26,66.09,66.19,15200.0,58.8915,58.9093,58.7582,58.8471,15200.0
2010-08-26 13:30:00,66.17,66.29,65.96,65.98,23800.0,58.8293,58.936,58.6426,58.6604,23800.0
2010-08-26 14:00:00,65.97,66.03,65.68,65.77,36200.0,58.6515,58.7048,58.3936,58.4737,36200.0
2010-08-26 14:30:00,65.75,65.75,65.38,65.46,63700.0,58.4559,58.4559,58.1269,58.198,63700.0
2010-08-26 15:00:00,65.49,65.76,65.36,65.65,72100.0,58.2247,58.4648,58.1091,58.367,72100.0
2010-08-26 15:30:00,65.6,65.94,65.54,65.63,213700.0,58.3225,58.6248,58.2692,58.3492,213700.0
2010-08-27 09:30:00,66.31,66.39,65.33,65.42,145900.0,58.9537,59.0249,58.0825,58.1625,145900.0
2010-08-27 10:00:00,65.42,66.26,65.06,66.23,366500.0,58.1625,58.9093,57.8424,58.8826,366500.0
2010-08-27 10:30:00,66.25,66.43,65.78,65.98,174400.0,58.9004,59.0604,58.4825,58.6604,174400.0
2010-08-27 11:00:00,65.97,66.81,65.97,66.71,106100.0,58.6515,59.3983,58.6515,59.3094,106100.0
2010-08-27 11:30:00,66.72,66.78,66.45,66.6,32100.0,59.3183,59.3716,59.0782,59.2116,32100.0
2010-08-27 12:00:00,66.62,66.84,66.53,66.76,58000.0,59.2294,59.425,59.1493,59.3538,58000.0
2010-08-27 12:30:00,66.77,66.84,66.41,66.44,30300.0,59.3627,59.425,59.0427,59.0693,30300.0
2010-08-27 13:00:00,66.45,66.73,66.39,66.73,47700.0,59.0782,59.3272,59.0249,59.3272,47700.0
2010-08-27 13:30:00,66.72,66.98,66.71,66.97,54600.0,59.3183,59.5494,59.3094,59.5405,54600.0
2010-08-27 14:00:00,66.99,67.1,66.76,67.06,88800.0,59.5583,59.6561,59.3538,59.6205,88800.0
2010-08-27 14:30:00,67.07,67.26,67.04,67.11,25900.0,59.6294,59.7984,59.6028,59.665,25900.0
2010-08-27 15:00:00,67.15,67.41,67.03,67.38,89500.0,59.7006,59.9317,59.5939,59.905,89500.0
2010-08-27 15:30:00,67.39,67.54,67.25,67.41,328500.0,59.9139,60.0473,59.7895,59.9317,328500.0
2010-08-30 09:30:00,67.15,67.4,66.95,67.34,68700.0,59.7006,59.9228,59.5227,59.8695,68700.0
2010-08-30 10:00:00,67.31,67.39,66.81,66.93,94500.0,59.8428,59.9139,59.3983,59.505,94500.0
2010-08-30 10:30:00,66.88,67.19,66.78,67.05,32800.0,59.4605,59.7361,59.3716,59.6117,32800.0
2010-08-30 11:00:00,67.09,67.09,66.9,66.99,25700.0,59.6472,59.6472,59.4783,59.5583,25700.0
2010-08-30 11:30:00,67.03,67.03,66.58,66.64,37100.0,59.5939,59.5939,59.1938,59.2471,37100.0
2010-08-30 12:00:00,66.63,66.68,66.57,66.57,7200.0,59.2382,59.2827,59.1849,59.1849,7200.0
2010-08-30 12:30:00,66.59,66.95,66.57,66.75,19900.0,59.2027,59.5227,59.1849,59.3449,19900.0
2010-08-30 13:00:00,66.72,66.87,66.38,66.44,31800.0,59.3183,59.4516,59.016,59.0693,31800.0
2010-08-30 13:30:00,66.45,66.59,66.41,66.46,22600.0,59.0782,59.2027,59.0427,59.0871,22600.0
2010-08-30 14:00:00,66.44,66.56,66.24,66.43,62400.0,59.0693,59.176,58.8915,59.0604,62400.0
2010-08-30 14:30:00,66.44,66.58,66.32,66.36,43400.0,59.0693,59.1938,58.9626,58.9982,43400.0
2010-08-30 15:00:00,66.37,66.43,66.07,66.11,233600.0,59.0071,59.0604,58.7404,58.7759,233600.0
2010-08-30 15:30:00,66.13,66.19,65.87,65.89,355400.0,58.7937,58.8471,58.5626,58.5803,355400.0
2010-08-31 09:30:00,65.68,65.89,65.12,65.55,192200.0,58.3936,58.5803,57.8958,58.2781,192200.0
2010-08-31 10:00:00,65.58,66.39,65.5,66.17,217600.0,58.3047,59.0249,58.2336,58.8293,217600.0
2010-08-31 10:30:00,66.21,66.3,65.84,66.04,54000.0,58.8648,58.9449,58.5359,58.7137,54000.0
2010-08-31 11:00:00,66.08,66.13,65.75,65.96,49300.0,58.7493,58.7937,58.4559,58.6426,49300.0
2010-08-31 11:30:00,65.95,66.35,65.94,66.19,30000.0,58.6337,58.9893,58.6248,58.8471,30000.0
2010-08-31 12:00:00,66.21,66.29,66.07,66.19,138900.0,58.8648,58.936,58.7404,58.8471,138900.0
2010-08-31 12:30:00,66.21,66.3,65.88,65.88,97600.0,58.8648,58.9449,58.5715,58.5715,97600.0
2010-08-31 13:00:00,65.86,66.3,65.81,66.29,74800.0,58.5537,58.9449,58.5092,58.936,74800.0
2010-08-31 13:30:00,66.31,66.41,66.12,66.17,14100.0,58.9537,59.0427,58.7848,58.8293,14100.0
2010-08-31 14:00:00,66.16,66.32,65.77,65.86,179900.0,58.8204,58.9626,58.4737,58.5537,179900.0
2010-08-31 14:30:00,65.86,65.86,65.25,65.37,147700.0,58.5537,58.5537,58.0113,58.118,147700.0
2010-08-31 15:00:00,65.37,65.61,65.3,65.45,146000.0,58.118,58.3314,58.0558,58.1892,146000.0
2010-08-31 15:30:00,65.44,65.94,65.37,65.66,586600.0,58.1803,58.6248,58.118,58.3759,586600.0
2010-09-01 09:30:00,66.7,67.09,66.58,66.87,130300.0,59.3005,59.6472,59.1938,59.4516,130300.0
2010-09-01 10:00:00,66.83,67.78,66.81,67.64,464400.0,59.4161,60.2607,59.3983,60.1362,464400.0
2010-09-01 10:30:00,67.65,67.94,67.6,67.81,287600.0,60.1451,60.4029,60.1006,60.2873,287600.0
2010-09-01 11:00:00,67.86,67.9,67.71,67.75,47300.0,60.3318,60.3674,60.1984,60.234,47300.0
2010-09-01 11:30:00,67.78,67.88,67.73,67.77,34600.0,60.2607,60.3496,60.2162,60.2518,34600.0
2010-09-01 12:00:00,67.78,67.82,67.66,67.69,21800.0,60.2607,60.2962,60.154,60.1807,21800.0
2010-09-01 12:30:00,67.7,67.7,67.63,67.68,16100.0,60.1895,60.1895,60.1273,60.1718,16100.0
2010-09-01 13:00:00,67.67,67.86,67.63,67.74,35100.0,60.1629,60.3318,60.1273,60.2251,35100.0
2010-09-01 13:30:00,67.76,67.95,67.75,67.89,101200.0,60.2429,60.4118,60.234,60.3585,101200.0
2010-09-01 14:00:00,67.9,67.95,67.66,67.77,208700.0,60.3674,60.4118,60.154,60.2518,208700.0
2010-09-01 14:30:00,67.79,67.83,67.69,67.8,100200.0,60.2696,60.3051,60.1807,60.2785,100200.0
2010-09-01 15:00:00,67.81,67.94,67.74,67.89,224100.0,60.2873,60.4029,60.2251,60.3585,224100.0
2010-09-01 15:30:00,67.89,68.16,67.84,68.14,600200.0,60.3585,60.5985,60.314,60.5807,600200.0
2010-09-02 09:30:00,68.13,68.52,67.97,68.49,171000.0,60.5718,60.9186,60.4296,60.8919,171000.0
2010-09-02 10:00:00,68.52,68.76,68.4,68.72,119400.0,60.9186,61.132,60.8119,61.0964,119400.0
2010-09-02 10:30:00,68.74,68.85,68.58,68.82,76000.0,61.1142,61.212,60.9719,61.1853,76000.0
2010-09-02 11:00:00,68.8,68.85,68.53,68.6,55900.0,61.1675,61.212,60.9275,60.9897,55900.0
2010-09-02 11:30:00,68.6,68.78,68.54,68.55,48400.0,60.9897,61.1497,60.9364,60.9452,48400.0
2010-09-02 12:00:00,68.54,68.73,68.53,68.7,22400.0,60.9364,61.1053,60.9275,61.0786,22400.0
2010-09-02 12:30:00,68.71,68.78,68.43,68.48,79900.0,61.0875,61.1497,60.8386,60.883,79900.0
2010-09-02 13:00:00,68.49,68.58,68.45,68.49,30000.0,60.8919,60.9719,60.8563,60.8919,30000.0
2010-09-02 13:30:00,68.48,68.69,68.48,68.65,23700.0,60.883,61.0697,60.883,61.0342,23700.0
2010-09-02 14:00:00,68.66,68.96,68.66,68.8,77600.0,61.043,61.3098,61.043,61.1675,77600.0
2010-09-02 14:30:00,68.82,68.89,68.8,68.89,68200.0,61.1853,61.2475,61.1675,61.2475,68200.0
2010-09-02 15:00:00,68.89,69.06,68.84,69.02,115000.0,61.2475,61.3987,61.2031,61.3631,115000.0
2010-09-02 15:30:00,69.01,69.29,68.98,69.12,207100.0,61.3542,61.6032,61.3275,61.452,207100.0
2010-09-03 09:30:00,70.2,70.59,70.1,70.52,65200.0,62.4122,62.7589,62.3233,62.6967,65200.0
2010-09-03 10:00:00,70.51,70.51,69.79,69.83,278300.0,62.6878,62.6878,62.0477,62.0832,278300.0
2010-09-03 10:30:00,69.83,69.86,69.55,69.73,324900.0,62.0832,62.1099,61.8343,61.9943,324900.0
2010-09-03 11:00:00,69.74,69.87,69.51,69.73,105100.0,62.0032,62.1188,61.7987,61.9943,105100.0
2010-09-03 11:30:00,69.75,69.85,69.62,69.73,103100.0,62.0121,62.101,61.8965,61.9943,103100.0
2010-09-03 12:00:00,69.72,69.84,69.69,69.8,36800.0,61.9855,62.0921,61.9588,62.0566,36800.0
2010-09-03 12:30:00,69.79,69.92,69.76,69.86,68500.0,62.0477,62.1633,62.021,62.1099,68500.0
2010-09-03 13:00:00,69.86,70.03,69.86,69.9,71700.0,62.1099,62.2611,62.1099,62.1455,71700.0
2010-09-03 13:30:00,69.91,70.13,69.89,70.09,54500.0,62.1544,62.35,62.1366,62.3144,54500.0
2010-09-03 14:00:00,70.09,70.19,70.01,70.14,36100.0,62.3144,62.4033,62.2433,62.3589,36100.0
2010-09-03 14:30:00,70.15,70.31,70.1,70.1,113100.0,62.3677,62.51,62.3233,62.3233,113100.0
2010-09-03 15:00:00,70.1,70.26,70.03,70.26,174800.0,62.3233,62.4655,62.2611,62.4655,174800.0
2010-09-03 15:30:00,70.27,70.46,70.15,70.32,198200.0,62.4744,62.6434,62.3677,62.5189,198200.0
2010-09-07 09:30:00,70.03,70.09,69.39,69.39,256500.0,62.2611,62.3144,61.6921,61.6921,256500.0
2010-09-07 10:00:00,69.4,69.64,69.35,69.61,137800.0,61.701,61.9143,61.6565,61.8877,137800.0
2010-09-07 10:30:00,69.6,69.6,69.36,69.49,112400.0,61.8788,61.8788,61.6654,61.781,112400.0
2010-09-07 11:00:00,69.49,69.61,69.37,69.61,151800.0,61.781,61.8877,61.6743,61.8877,151800.0
2010-09-07 11:30:00,69.62,69.68,69.35,69.52,100000.0,61.8965,61.9499,61.6565,61.8076,100000.0
2010-09-07 12:00:00,69.52,69.63,69.32,69.33,58500.0,61.8076,61.9054,61.6298,61.6387,58500.0
2010-09-07 12:30:00,69.33,69.33,69.15,69.25,76600.0,61.6387,61.6387,61.4787,61.5676,76600.0
2010-09-07 13:00:00,69.25,69.25,69.1,69.17,150900.0,61.5676,61.5676,61.4342,61.4965,150900.0
2010-09-07 13:30:00,69.13,69.37,69.13,69.35,147200.0,61.4609,61.6743,61.4609,61.6565,147200.0
2010-09-07 14:00:00,69.36,69.41,69.24,69.33,95100.0,61.6654,61.7098,61.5587,61.6387,95100.0
2010-09-07 14:30:00,69.33,69.34,68.99,69.06,114700.0,61.6387,61.6476,61.3364,61.3987,114700.0
2010-09-07 15:00:00,69.06,69.08,68.91,69.01,195100.0,61.3987,61.4165,61.2653,61.3542,195100.0
2010-09-07 15:30:00,69.0,69.16,68.77,69.02,568900.0,61.3453,61.4876,61.1408,61.3631,568900.0
2010-09-08 09:30:00,69.13,69.64,69.13,69.51,49100.0,61.4609,61.9143,61.4609,61.7987,49100.0
2010-09-08 10:00:00,69.58,69.72,69.47,69.55,47300.0,61.861,61.9855,61.7632,61.8343,47300.0
2010-09-08 10:30:00,69.56,69.87,69.54,69.75,51200.0,61.8432,62.1188,61.8254,62.0121,51200.0
2010-09-08 11:00:00,69.77,69.99,69.7,69.75,34600.0,62.0299,62.2255,61.9677,62.0121,34600.0
2010-09-08 11:30:00,69.81,69.81,69.64,69.66,13700.0,62.0655,62.0655,61.9143,61.9321,13700.0
2010-09-08 12:00:00,69.65,69.81,69.61,69.81,26500.0,61.9232,62.0655,61.8877,62.0655,26500.0
2010-09-08 12:30:00,69.82,69.91,69.74,69.75,43900.0,62.0744,62.1544,62.0032,62.0121,43900.0
2010-09-08 13:00:00,69.77,69.78,69.62,69.74,42100.0,62.0299,62.0388,61.8965,62.0032,42100.0
2010-09-08 13:30:00,69.74,69.76,69.26,69.43,89300.0,62.0032,62.021,61.5765,61.7276,89300.0
2010-09-08 14:00:00,69.4,69.53,69.21,69.47,113400.0,61.701,61.8165,61.532,61.7632,113400.0
2010-09-08 14:30:00,69.49,69.64,69.47,69.53,29400.0,61.781,61.9143,61.7632,61.8165,29400.0
2010-09-08 15:00:00,69.52,69.7,69.42,69.42,183200.0,61.8076,61.9677,61.7187,61.7187,183200.0
2010-09-08 15:30:00,69.42,69.63,69.36,69.49,261000.0,61.7187,61.9054,61.6654,61.781,261000.0
2010-09-09 09:30:00,70.7,70.7,70.11,70.23,100700.0,62.8567,62.8567,62.3322,62.4389,100700.0
2010-09-09 10:00:00,70.24,70.25,69.82,69.92,151900.0,62.4478,62.4567,62.0744,62.1633,151900.0
2010-09-09 10:30:00,69.94,69.96,69.65,69.65,126400.0,62.181,62.1988,61.9232,61.9232,126400.0
2010-09-09 11:00:00,69.65,69.94,69.65,69.92,57200.0,61.9232,62.181,61.9232,62.1633,57200.0
2010-09-09 11:30:00,69.93,70.06,69.87,69.9,66200.0,62.1722,62.2877,62.1188,62.1455,66200.0
2010-09-09 12:00:00,69.9,70.02,69.89,69.99,42500.0,62.1455,62.2522,62.1366,62.2255,42500.0
2010-09-09 12:30:00,69.99,70.03,69.56,69.56,120200.0,62.2255,62.2611,61.8432,61.8432,120200.0
2010-09-09 13:00:00,69.56,69.65,69.24,69.24,259500.0,61.8432,61.9232,61.5587,61.5587,259500.0
2010-09-09 13:30:00,69.23,69.38,69.02,69.03,105400.0,61.5498,61.6832,61.3631,61.372,105400.0
2010-09-09 14:00:00,69.04,69.17,68.95,69.02,95200.0,61.3809,61.4965,61.3009,61.3631,95200.0
2010-09-09 14:30:00,69.01,69.29,69.01,69.29,74700.0,61.3542,61.6032,61.3542,61.6032,74700.0
2010-09-09 15:00:00,69.28,69.53,69.26,69.5,153300.0,61.5943,61.8165,61.5765,61.7899,153300.0
2010-09-09 15:30:00,69.49,69.63,69.37,69.49,296800.0,61.781,61.9054,61.6743,61.781,296800.0
2010-09-10 09:30:00,69.72,70.07,69.45,69.86,225000.0,61.9855,62.2966,61.7454,62.1099,225000.0
2010-09-10 10:00:00,69.85,70.03,69.73,69.87,74400.0,62.101,62.2611,61.9943,62.1188,74400.0
2010-09-10 10:30:00,69.88,70.05,69.79,69.88,74400.0,62.1277,62.2788,62.0477,62.1277,74400.0
2010-09-10 11:00:00,69.89,69.91,69.62,69.78,40200.0,62.1366,62.1544,61.8965,62.0388,40200.0
2010-09-10 11:30:00,69.81,69.83,69.36,69.44,65700.0,62.0655,62.0832,61.6654,61.7365,65700.0
2010-09-10 12:00:00,69.43,69.45,69.22,69.4,46500.0,61.7276,61.7454,61.5409,61.701,46500.0
2010-09-10 12:30:00,69.38,69.5,69.31,69.37,42600.0,61.6832,61.7899,61.6209,61.6743,42600.0
2010-09-10 13:00:00,69.37,69.44,69.26,69.37,30000.0,61.6743,61.7365,61.5765,61.6743,30000.0
2010-09-10 13:30:00,69.37,69.58,69.36,69.52,32400.0,61.6743,61.861,61.6654,61.8076,32400.0
2010-09-10 14:00:00,69.53,69.77,69.5,69.74,54500.0,61.8165,62.0299,61.7899,62.0032,54500.0
2010-09-10 14:30:00,69.75,69.91,69.73,69.81,25300.0,62.0121,62.1544,61.9943,62.0655,25300.0
2010-09-10 15:00:00,69.81,69.82,69.64,69.82,28800.0,62.0655,62.0744,61.9143,62.0744,28800.0
2010-09-10 15:30:00,69.82,69.85,69.58,69.66,76200.0,62.0744,62.101,61.861,61.9321,76200.0
2010-09-13 09:30:00,70.48,70.79,70.39,70.59,109100.0,62.6611,62.9367,62.5811,62.7589,109100.0
2010-09-13 10:00:00,70.61,71.11,70.6,71.05,154700.0,62.7767,63.2212,62.7678,63.1679,154700.0
2010-09-13 10:30:00,71.07,71.41,71.05,71.29,93800.0,63.1857,63.488,63.1679,63.3813,93800.0
2010-09-13 11:00:00,71.28,71.4,71.25,71.4,76600.0,63.3724,63.4791,63.3457,63.4791,76600.0
2010-09-13 11:30:00,71.39,71.4,71.16,71.28,69900.0,63.4702,63.4791,63.2657,63.3724,69900.0
2010-09-13 12:00:00,71.28,71.29,71.02,71.14,40100.0,63.3724,63.3813,63.1412,63.2479,40100.0
2010-09-13 12:30:00,71.14,71.23,71.1,71.18,41500.0,63.2479,63.3279,63.2124,63.2835,41500.0
2010-09-13 13:00:00,71.21,71.39,71.2,71.32,39900.0,63.3102,63.4702,63.3013,63.408,39900.0
2010-09-13 13:30:00,71.32,71.34,71.21,71.21,35900.0,63.408,63.4257,63.3102,63.3102,35900.0
2010-09-13 14:00:00,71.21,71.28,71.09,71.27,54700.0,63.3102,63.3724,63.2035,63.3635,54700.0
2010-09-13 14:30:00,71.26,71.38,71.19,71.37,67400.0,63.3546,63.4613,63.2924,63.4524,67400.0
2010-09-13 15:00:00,71.38,71.56,71.26,71.5,139500.0,63.4613,63.6213,63.3546,63.568,139500.0
2010-09-13 15:30:00,71.51,71.7,71.42,71.46,436700.0,63.5769,63.7458,63.4969,63.5324,436700.0
2010-09-14 09:30:00,71.35,71.42,70.97,71.17,236000.0,63.4346,63.4969,63.0968,63.2746,236000.0
2010-09-14 10:00:00,71.18,71.33,71.07,71.3,172500.0,63.2835,63.4168,63.1857,63.3902,172500.0
2010-09-14 10:30:00,71.29,71.59,71.22,71.5,157200.0,63.3813,63.648,63.319,63.568,157200.0
2010-09-14 11:00:00,71.48,71.78,71.48,71.57,125400.0,63.5502,63.8169,63.5502,63.6302,125400.0
2010-09-14 11:30:00,71.57,71.81,71.56,71.78,91500.0,63.6302,63.8436,63.6213,63.8169,91500.0
2010-09-14 12:00:00,71.76,71.93,71.74,71.88,50500.0,63.7991,63.9503,63.7814,63.9058,50500.0
2010-09-14 12:30:00,71.87,71.88,71.5,71.53,78200.0,63.8969,63.9058,63.568,63.5947,78200.0
2010-09-14 13:00:00,71.54,71.62,71.37,71.46,58600.0,63.6035,63.6747,63.4524,63.5324,58600.0
2010-09-14 13:30:00,71.48,71.57,71.28,71.47,119700.0,63.5502,63.6302,63.3724,63.5413,119700.0
2010-09-14 14:00:00,71.46,71.6,71.4,71.48,86900.0,63.5324,63.6569,63.4791,63.5502,86900.0
2010-09-14 14:30:00,71.48,71.71,71.43,71.58,47700.0,63.5502,63.7547,63.5057,63.6391,47700.0
2010-09-14 15:00:00,71.58,71.65,71.48,71.55,43100.0,63.6391,63.7013,63.5502,63.6124,43100.0
2010-09-14 15:30:00,71.55,71.69,71.26,71.27,307100.0,63.6124,63.7369,63.3546,63.3635,307100.0
2010-09-15 09:30:00,71.01,71.11,70.59,70.91,160600.0,63.1323,63.2212,62.7589,63.0434,160600.0
2010-09-15 10:00:00,70.94,71.43,70.86,71.3,118900.0,63.0701,63.5057,62.999,63.3902,118900.0
2010-09-15 10:30:00,71.3,71.49,71.21,71.48,56900.0,63.3902,63.5591,63.3102,63.5502,56900.0
2010-09-15 11:00:00,71.52,71.52,71.21,71.37,41800.0,63.5858,63.5858,63.3102,63.4524,41800.0
2010-09-15 11:30:00,71.38,71.63,71.34,71.59,49400.0,63.4613,63.6836,63.4257,63.648,49400.0
2010-09-15 12:00:00,71.62,71.67,71.5,71.62,33600.0,63.6747,63.7191,63.568,63.6747,33600.0
2010-09-15 12:30:00,71.62,71.66,71.53,71.54,62100.0,63.6747,63.7102,63.5947,63.6035,62100.0
2010-09-15 13:00:00,71.54,71.77,71.54,71.62,52400.0,63.6035,63.808,63.6035,63.6747,52400.0
2010-09-15 13:30:00,71.62,71.71,71.56,71.69,45500.0,63.6747,63.7547,63.6213,63.7369,45500.0
2010-09-15 14:00:00,71.7,71.71,71.47,71.54,39600.0,63.7458,63.7547,63.5413,63.6035,39600.0
2010-09-15 14:30:00,71.54,71.58,71.38,71.51,40300.0,63.6035,63.6391,63.4613,63.5769,40300.0
2010-09-15 15:00:00,71.52,71.92,71.49,71.85,111700.0,63.5858,63.9414,63.5591,63.8792,111700.0
2010-09-15 15:30:00,71.87,71.89,71.64,71.67,305900.0,63.8969,63.9147,63.6925,63.7191,305900.0
2010-09-16 09:30:00,71.48,71.78,71.42,71.62,81700.0,63.5502,63.8169,63.4969,63.6747,81700.0
2010-09-16 10:00:00,71.61,71.82,71.35,71.49,187100.0,63.6658,63.8525,63.4346,63.5591,187100.0
2010-09-16 10:30:00,71.44,71.59,71.32,71.5,66600.0,63.5146,63.648,63.408,63.568,66600.0
2010-09-16 11:00:00,71.5,71.51,71.21,71.25,91900.0,63.568,63.5769,63.3102,63.3457,91900.0
2010-09-16 11:30:00,71.24,71.27,71.13,71.16,63200.0,63.3368,63.3635,63.239,63.2657,63200.0
2010-09-16 12:00:00,71.14,71.17,70.98,71.0,85500.0,63.2479,63.2746,63.1057,63.1235,85500.0
2010-09-16 12:30:00,71.02,71.32,71.0,71.24,75500.0,63.1412,63.408,63.1235,63.3368,75500.0
2010-09-16 13:00:00,71.24,71.25,70.82,70.93,72700.0,63.3368,63.3457,62.9634,63.0612,72700.0
2010-09-16 13:30:00,70.92,71.01,70.84,70.94,50000.0,63.0523,63.1323,62.9812,63.0701,50000.0
2010-09-16 14:00:00,70.95,71.21,70.94,71.21,55200.0,63.079,63.3102,63.0701,63.3102,55200.0
2010-09-16 14:30:00,71.19,71.34,71.09,71.22,29400.0,63.2924,63.4257,63.2035,63.319,29400.0
2010-09-16 15:00:00,71.23,71.47,71.2,71.38,81700.0,63.3279,63.5413,63.3013,63.4613,81700.0
2010-09-16 15:30:00,71.38,71.49,71.27,71.47,247400.0,63.4613,63.5591,63.3635,63.5413,247400.0
2010-09-17 09:30:00,72.05,72.05,70.94,71.02,162000.0,64.057,64.057,63.0701,63.1412,162000.0
2010-09-17 10:00:00,71.0,71.44,70.76,71.44,106400.0,63.1235,63.5146,62.9101,63.5146,106400.0
2010-09-17 10:30:00,71.37,71.72,71.24,71.7,79500.0,63.4524,63.7636,63.3368,63.7458,79500.0
2010-09-17 11:00:00,71.71,72.02,71.71,71.81,74300.0,63.7547,64.0303,63.7547,63.8436,74300.0
2010-09-17 11:30:00,71.82,71.88,71.72,71.81,40100.0,63.8525,63.9058,63.7636,63.8436,40100.0
2010-09-17 12:00:00,71.82,71.98,71.82,71.97,31000.0,63.8525,63.9947,63.8525,63.9858,31000.0
2010-09-17 12:30:00,71.99,72.04,71.73,71.77,141300.0,64.0036,64.0481,63.7725,63.808,141300.0
2010-09-17 13:00:00,71.78,71.88,71.69,71.84,121900.0,63.8169,63.9058,63.7369,63.8703,121900.0
2010-09-17 13:30:00,71.84,71.95,71.78,71.91,42700.0,63.8703,63.9681,63.8169,63.9325,42700.0
2010-09-17 14:00:00,71.92,72.0,71.88,71.98,35000.0,63.9414,64.0125,63.9058,63.9947,35000.0
2010-09-17 14:30:00,71.98,72.13,71.98,72.0,55300.0,63.9947,64.1281,63.9947,64.0125,55300.0
2010-09-17 15:00:00,72.0,72.0,71.8,71.8,141300.0,64.0125,64.0125,63.8347,63.8347,141300.0
2010-09-17 15:30:00,71.79,72.01,71.78,71.84,307100.0,63.8258,64.0214,63.8169,63.8703,307100.0
2010-09-20 09:30:00,72.14,72.18,71.66,72.13,63200.0,64.137,64.1725,63.7102,64.1281,63200.0
2010-09-20 10:00:00,72.11,73.19,71.97,73.03,140500.0,64.1103,65.0705,63.9858,64.9282,140500.0
2010-09-20 10:30:00,73.04,73.43,72.99,73.4,101600.0,64.9371,65.2839,64.8927,65.2572,101600.0
2010-09-20 11:00:00,73.41,73.46,73.1,73.14,70200.0,65.2661,65.3105,64.9905,65.026,70200.0
2010-09-20 11:30:00,73.16,73.25,73.0,73.08,73600.0,65.0438,65.1238,64.9016,64.9727,73600.0
2010-09-20 12:00:00,73.09,73.09,72.9,72.91,61300.0,64.9816,64.9816,64.8127,64.8216,61300.0
2010-09-20 12:30:00,72.9,73.19,72.84,73.14,44000.0,64.8127,65.0705,64.7593,65.026,44000.0
2010-09-20 13:00:00,73.16,73.18,72.96,73.08,41300.0,65.0438,65.0616,64.866,64.9727,41300.0
2010-09-20 13:30:00,73.08,73.19,73.0,73.16,49200.0,64.9727,65.0705,64.9016,65.0438,49200.0
2010-09-20 14:00:00,73.15,73.36,73.11,73.32,40600.0,65.0349,65.2216,64.9994,65.1861,40600.0
2010-09-20 14:30:00,73.31,73.59,73.25,73.42,85800.0,65.1772,65.4261,65.1238,65.275,85800.0
2010-09-20 15:00:00,73.44,73.77,73.39,73.68,260500.0,65.2928,65.5862,65.2483,65.5061,260500.0
2010-09-20 15:30:00,73.68,74.01,73.64,73.83,362800.0,65.5061,65.7995,65.4706,65.6395,362800.0
2010-09-21 09:30:00,73.89,73.94,73.5,73.57,112800.0,65.6928,65.7373,65.3461,65.4083,112800.0
2010-09-21 10:00:00,73.57,73.9,73.49,73.73,58100.0,65.4083,65.7017,65.3372,65.5506,58100.0
2010-09-21 10:30:00,73.74,73.87,73.58,73.6,53200.0,65.5595,65.6751,65.4172,65.435,53200.0
2010-09-21 11:00:00,73.59,73.81,73.43,73.44,96200.0,65.4261,65.6217,65.2839,65.2928,96200.0
2010-09-21 11:30:00,73.43,73.55,73.42,73.54,56500.0,65.2839,65.3906,65.275,65.3817,56500.0
2010-09-21 12:00:00,73.52,73.64,73.45,73.46,61000.0,65.3639,65.4706,65.3017,65.3105,61000.0
2010-09-21 12:30:00,73.45,73.57,73.45,73.57,94500.0,65.3017,65.4083,65.3017,65.4083,94500.0
2010-09-21 13:00:00,73.55,73.55,73.39,73.43,62600.0,65.3906,65.3906,65.2483,65.2839,62600.0
2010-09-21 13:30:00,73.43,73.55,73.31,73.53,151600.0,65.2839,65.3906,65.1772,65.3728,151600.0
2010-09-21 14:00:00,73.54,73.96,73.31,73.76,319400.0,65.3817,65.7551,65.1772,65.5773,319400.0
2010-09-21 14:30:00,73.76,74.23,73.67,73.91,227300.0,65.5773,65.9951,65.4972,65.7106,227300.0
2010-09-21 15:00:00,73.93,73.97,73.66,73.77,138100.0,65.7284,65.764,65.4884,65.5862,138100.0
2010-09-21 15:30:00,73.77,73.77,73.31,73.45,780800.0,65.5862,65.5862,65.1772,65.3017,780800.0
2010-09-22 09:30:00,73.17,73.75,73.14,73.55,71500.0,65.0527,65.5684,65.026,65.3906,71500.0
2010-09-22 10:00:00,73.55,73.57,72.99,72.99,141700.0,65.3906,65.4083,64.8927,64.8927,141700.0
2010-09-22 10:30:00,72.95,73.01,72.75,72.94,82500.0,64.8571,64.9105,64.6793,64.8482,82500.0
2010-09-22 11:00:00,72.97,73.02,72.34,72.46,46700.0,64.8749,64.9194,64.3148,64.4215,46700.0
2010-09-22 11:30:00,72.45,72.67,72.44,72.62,24100.0,64.4126,64.6082,64.4037,64.5637,24100.0
2010-09-22 12:00:00,72.69,72.7,72.46,72.46,42100.0,64.626,64.6349,64.4215,64.4215,42100.0
2010-09-22 12:30:00,72.45,72.5,72.2,72.26,32400.0,64.4126,64.457,64.1903,64.2437,32400.0
2010-09-22 13:00:00,72.27,72.36,72.0,72.21,51500.0,64.2526,64.3326,64.0125,64.1992,51500.0
2010-09-22 13:30:00,72.22,72.51,72.21,72.41,39500.0,64.2081,64.4659,64.1992,64.377,39500.0
2010-09-22 14:00:00,72.4,72.4,72.24,72.34,25100.0,64.3681,64.3681,64.2259,64.3148,25100.0
2010-09-22 14:30:00,72.34,72.59,72.34,72.49,34200.0,64.3148,64.5371,64.3148,64.4482,34200.0
2010-09-22 15:00:00,72.46,72.56,72.31,72.33,42600.0,64.4215,64.5104,64.2881,64.3059,42600.0
2010-09-22 15:30:00,72.32,72.57,72.31,72.57,185800.0,64.297,64.5193,64.2881,64.5193,185800.0
2010-09-23 09:30:00,71.84,72.14,71.64,71.88,116300.0,63.9622,64.2293,63.7842,63.9978,116300.0
2010-09-23 10:00:00,71.89,72.54,71.89,72.54,149100.0,64.0067,64.5855,64.0067,64.5855,149100.0
2010-09-23 10:30:00,72.56,72.87,72.44,72.46,76500.0,64.6033,64.8793,64.4964,64.5142,76500.0
2010-09-23 11:00:00,72.47,72.86,72.4,72.85,40300.0,64.5231,64.8704,64.4608,64.8615,40300.0
2010-09-23 11:30:00,72.89,73.12,72.88,72.92,93200.0,64.8971,65.1019,64.8882,64.9238,93200.0
2010-09-23 12:00:00,72.9,72.99,72.77,72.79,27900.0,64.906,64.9861,64.7903,64.8081,27900.0
2010-09-23 12:30:00,72.8,72.83,72.67,72.77,39400.0,64.817,64.8437,64.7012,64.7903,39400.0
2010-09-23 13:00:00,72.76,72.85,72.69,72.7,24400.0,64.7813,64.8615,64.719,64.7279,24400.0
2010-09-23 13:30:00,72.7,72.72,72.41,72.5,99600.0,64.7279,64.7457,64.4697,64.5499,99600.0
2010-09-23 14:00:00,72.51,72.65,72.48,72.56,197100.0,64.5588,64.6834,64.5321,64.6033,197100.0
2010-09-23 14:30:00,72.55,72.61,71.95,72.0,124900.0,64.5944,64.6478,64.0602,64.1047,124900.0
2010-09-23 15:00:00,72.01,72.06,71.79,71.8,116700.0,64.1136,64.1581,63.9177,63.9266,116700.0
2010-09-23 15:30:00,71.79,71.82,71.56,71.77,465200.0,63.9177,63.9444,63.7129,63.8999,465200.0
2010-09-24 09:30:00,72.89,73.22,72.71,73.01,114500.0,64.8971,65.1909,64.7368,65.0039,114500.0
2010-09-24 10:00:00,73.0,73.22,72.84,73.15,66800.0,64.995,65.1909,64.8526,65.1286,66800.0
2010-09-24 10:30:00,73.19,73.48,73.1,73.41,50200.0,65.1642,65.4224,65.0841,65.3601,50200.0
2010-09-24 11:00:00,73.38,73.59,73.31,73.52,74400.0,65.3334,65.5203,65.271,65.458,74400.0
2010-09-24 11:30:00,73.53,73.58,73.4,73.51,21200.0,65.4669,65.5114,65.3512,65.4491,21200.0
2010-09-24 12:00:00,73.5,73.53,73.43,73.51,15700.0,65.4402,65.4669,65.3779,65.4491,15700.0
2010-09-24 12:30:00,73.52,73.73,73.48,73.68,28000.0,65.458,65.645,65.4224,65.6005,28000.0
2010-09-24 13:00:00,73.69,73.83,73.61,73.83,17400.0,65.6094,65.734,65.5381,65.734,17400.0
2010-09-24 13:30:00,73.83,73.92,73.72,73.74,43800.0,65.734,65.8141,65.6361,65.6539,43800.0
2010-09-24 14:00:00,73.78,73.84,73.64,73.81,81900.0,65.6895,65.7429,65.5648,65.7162,81900.0
2010-09-24 14:30:00,73.81,74.07,73.81,74.04,41100.0,65.7162,65.9477,65.7162,65.921,41100.0
2010-09-24 15:00:00,74.03,74.13,73.97,74.0,73600.0,65.9121,66.0011,65.8587,65.8854,73600.0
2010-09-24 15:30:00,73.99,74.17,73.98,74.09,551900.0,65.8765,66.0367,65.8676,65.9655,551900.0
2010-09-27 09:30:00,74.19,74.21,73.76,73.91,111800.0,66.0545,66.0723,65.6717,65.8052,111800.0
2010-09-27 10:00:00,73.88,74.17,73.87,74.17,28600.0,65.7785,66.0367,65.7696,66.0367,28600.0
2010-09-27 10:30:00,74.17,74.19,73.89,74.15,49300.0,66.0367,66.0545,65.7874,66.0189,49300.0
2010-09-27 11:00:00,74.1,74.1,73.75,73.82,39100.0,65.9744,65.9744,65.6628,65.7251,39100.0
2010-09-27 11:30:00,73.86,73.95,73.7,73.87,51200.0,65.7607,65.8409,65.6183,65.7696,51200.0
2010-09-27 12:00:00,73.86,73.97,73.63,73.76,57500.0,65.7607,65.8587,65.5559,65.6717,57500.0
2010-09-27 12:30:00,73.76,73.81,73.67,73.74,29000.0,65.6717,65.7162,65.5916,65.6539,29000.0
2010-09-27 13:00:00,73.72,73.9,73.67,73.87,37000.0,65.6361,65.7963,65.5916,65.7696,37000.0
2010-09-27 13:30:00,73.86,74.22,73.86,74.18,127100.0,65.7607,66.0812,65.7607,66.0456,127100.0
2010-09-27 14:00:00,74.19,74.29,74.1,74.27,70100.0,66.0545,66.1436,65.9744,66.1258,70100.0
2010-09-27 14:30:00,74.29,74.33,74.16,74.16,53000.0,66.1436,66.1792,66.0278,66.0278,53000.0
2010-09-27 15:00:00,74.13,74.26,74.12,74.18,27300.0,66.0011,66.1169,65.9922,66.0456,27300.0
2010-09-27 15:30:00,74.19,74.2,73.88,74.04,332900.0,66.0545,66.0634,65.7785,65.921,332900.0
2010-09-28 09:30:00,74.19,74.19,72.96,73.28,106700.0,66.0545,66.0545,64.9594,65.2443,106700.0
2010-09-28 10:00:00,73.28,73.74,72.83,73.57,356100.0,65.2443,65.6539,64.8437,65.5025,356100.0
2010-09-28 10:30:00,73.56,73.94,73.56,73.92,81700.0,65.4936,65.832,65.4936,65.8141,81700.0
2010-09-28 11:00:00,73.92,74.18,73.75,74.18,259200.0,65.8141,66.0456,65.6628,66.0456,259200.0
2010-09-28 11:30:00,74.2,74.31,73.93,74.03,53300.0,66.0634,66.1614,65.823,65.9121,53300.0
2010-09-28 12:00:00,74.03,74.27,73.85,74.14,73900.0,65.9121,66.1258,65.7518,66.01,73900.0
2010-09-28 12:30:00,74.15,74.25,74.03,74.23,109200.0,66.0189,66.108,65.9121,66.0902,109200.0
2010-09-28 13:00:00,74.23,74.29,74.02,74.17,105400.0,66.0902,66.1436,65.9032,66.0367,105400.0
2010-09-28 13:30:00,74.22,74.49,74.18,74.48,61500.0,66.0812,66.3216,66.0456,66.3127,61500.0
2010-09-28 14:00:00,74.5,74.56,74.28,74.28,260900.0,66.3305,66.384,66.1347,66.1347,260900.0
2010-09-28 14:30:00,74.26,74.34,73.83,74.08,320900.0,66.1169,66.1881,65.734,65.9566,320900.0
2010-09-28 15:00:00,74.08,74.4,73.96,74.32,157800.0,65.9566,66.2415,65.8498,66.1703,157800.0
2010-09-28 15:30:00,74.33,74.9,74.31,74.75,545600.0,66.1792,66.6867,66.1614,66.5531,545600.0
2010-09-29 09:30:00,74.61,75.1,74.42,74.76,178100.0,66.4285,66.8648,66.2593,66.562,178100.0
2010-09-29 10:00:00,74.71,75.04,74.53,74.69,72000.0,66.5175,66.8113,66.3573,66.4997,72000.0
2010-09-29 10:30:00,74.71,74.87,74.53,74.71,97200.0,66.5175,66.66,66.3573,66.5175,97200.0
2010-09-29 11:00:00,74.69,74.92,74.67,74.92,62100.0,66.4997,66.7045,66.4819,66.7045,62100.0
2010-09-29 11:30:00,74.91,75.22,74.9,75.12,75500.0,66.6956,66.9716,66.6867,66.8826,75500.0
2010-09-29 12:00:00,75.14,75.33,75.05,75.28,55300.0,66.9004,67.0695,66.8202,67.025,55300.0
2010-09-29 12:30:00,75.27,75.29,75.09,75.18,35200.0,67.0161,67.0339,66.8558,66.936,35200.0
2010-09-29 13:00:00,75.17,75.22,75.04,75.08,19900.0,66.9271,66.9716,66.8113,66.8469,19900.0
2010-09-29 13:30:00,75.08,75.16,74.92,75.1,44500.0,66.8469,66.9182,66.7045,66.8648,44500.0
2010-09-29 14:00:00,75.12,75.25,75.09,75.09,58600.0,66.8826,66.9983,66.8558,66.8558,58600.0
2010-09-29 14:30:00,75.08,75.27,75.05,75.25,31500.0,66.8469,67.0161,66.8202,66.9983,31500.0
2010-09-29 15:00:00,75.27,75.29,74.86,75.07,104100.0,67.0161,67.0339,66.6511,66.838,104100.0
2010-09-29 15:30:00,75.06,75.15,74.81,75.06,316600.0,66.8291,66.9093,66.6066,66.8291,316600.0
2010-09-30 09:30:00,75.53,75.95,75.36,75.67,476500.0,67.2476,67.6215,67.0962,67.3722,476500.0
2010-09-30 10:00:00,75.71,75.71,75.09,75.29,174800.0,67.4079,67.4079,66.8558,67.0339,174800.0
2010-09-30 10:30:00,75.28,75.58,74.98,75.0,131000.0,67.025,67.2921,66.7579,66.7757,131000.0
2010-09-30 11:00:00,74.98,74.98,74.27,74.41,159300.0,66.7579,66.7579,66.1258,66.2504,159300.0
2010-09-30 11:30:00,74.37,74.64,74.13,74.52,125200.0,66.2148,66.4552,66.0011,66.3484,125200.0
2010-09-30 12:00:00,74.5,74.53,74.13,74.22,86100.0,66.3305,66.3573,66.0011,66.0812,86100.0
2010-09-30 12:30:00,74.21,74.77,74.2,74.74,248300.0,66.0723,66.5709,66.0634,66.5442,248300.0
2010-09-30 13:00:00,74.73,74.94,74.62,74.94,92200.0,66.5353,66.7223,66.4374,66.7223,92200.0
2010-09-30 13:30:00,74.93,74.97,74.74,74.84,77800.0,66.7134,66.749,66.5442,66.6333,77800.0
2010-09-30 14:00:00,74.84,74.91,74.59,74.81,366700.0,66.6333,66.6956,66.4107,66.6066,366700.0
2010-09-30 14:30:00,74.81,75.15,74.79,75.0,123500.0,66.6066,66.9093,66.5887,66.7757,123500.0
2010-09-30 15:00:00,75.0,75.12,74.82,75.06,361500.0,66.7757,66.8826,66.6155,66.8291,361500.0
2010-09-30 15:30:00,75.07,75.1,74.69,74.74,305300.0,66.838,66.8648,66.4997,66.5442,305300.0
2010-10-01 09:30:00,75.41,75.59,75.12,75.36,184900.0,67.1408,67.301,66.8826,67.0962,184900.0
2010-10-01 10:00:00,75.37,75.48,74.7,74.85,261900.0,67.1051,67.2031,66.5086,66.6422,261900.0
2010-10-01 10:30:00,74.83,74.89,74.52,74.67,238500.0,66.6244,66.6778,66.3484,66.4819,238500.0
2010-10-01 11:00:00,74.67,74.79,74.53,74.58,116000.0,66.4819,66.5887,66.3573,66.4018,116000.0
2010-10-01 11:30:00,74.56,75.12,74.5,75.01,93300.0,66.384,66.8826,66.3305,66.7846,93300.0
2010-10-01 12:00:00,75.01,75.04,74.72,74.75,49600.0,66.7846,66.8113,66.5264,66.5531,49600.0
2010-10-01 12:30:00,74.78,74.82,74.67,74.82,81600.0,66.5798,66.6155,66.4819,66.6155,81600.0
2010-10-01 13:00:00,74.82,75.1,74.79,75.05,90400.0,66.6155,66.8648,66.5887,66.8202,90400.0
2010-10-01 13:30:00,75.05,75.05,74.71,74.86,74300.0,66.8202,66.8202,66.5175,66.6511,74300.0
2010-10-01 14:00:00,74.88,75.15,74.87,75.03,126700.0,66.6689,66.9093,66.66,66.8024,126700.0
2010-10-01 14:30:00,75.06,75.22,75.02,75.19,42100.0,66.8291,66.9716,66.7935,66.9449,42100.0
2010-10-01 15:00:00,75.21,75.35,75.17,75.21,134800.0,66.9627,67.0873,66.9271,66.9627,134800.0
2010-10-01 15:30:00,75.19,75.26,75.05,75.15,396500.0,66.9449,67.0072,66.8202,66.9093,396500.0
2010-10-04 09:30:00,74.92,75.4,74.89,74.93,107900.0,66.7045,67.1319,66.6778,66.7134,107900.0
2010-10-04 10:00:00,74.94,75.12,74.67,74.93,125000.0,66.7223,66.8826,66.4819,66.7134,125000.0
2010-10-04 10:30:00,74.93,74.99,74.53,74.72,48900.0,66.7134,66.7668,66.3573,66.5264,48900.0
2010-10-04 11:00:00,74.69,74.69,73.79,73.86,83700.0,66.4997,66.4997,65.6984,65.7607,83700.0
2010-10-04 11:30:00,73.84,74.09,73.72,73.73,86700.0,65.7429,65.9655,65.6361,65.645,86700.0
2010-10-04 12:00:00,73.69,73.92,73.62,73.84,39300.0,65.6094,65.8141,65.547,65.7429,39300.0
2010-10-04 12:30:00,73.85,73.91,73.7,73.86,74300.0,65.7518,65.8052,65.6183,65.7607,74300.0
2010-10-04 13:00:00,73.9,74.14,73.88,74.08,29200.0,65.7963,66.01,65.7785,65.9566,29200.0
2010-10-04 13:30:00,74.05,74.11,73.93,74.1,22800.0,65.9299,65.9833,65.823,65.9744,22800.0
2010-10-04 14:00:00,74.09,74.13,73.82,73.92,52200.0,65.9655,66.0011,65.7251,65.8141,52200.0
2010-10-04 14:30:00,73.9,74.15,73.86,74.09,81400.0,65.7963,66.0189,65.7607,65.9655,81400.0
2010-10-04 15:00:00,74.06,74.34,74.0,74.1,135500.0,65.9388,66.1881,65.8854,65.9744,135500.0
2010-10-04 15:30:00,74.1,74.13,73.94,74.1,399800.0,65.9744,66.0011,65.832,65.9744,399800.0
2010-10-05 09:30:00,74.96,75.09,74.56,75.01,103900.0,66.7401,66.8558,66.384,66.7846,103900.0
2010-10-05 10:00:00,75.0,75.34,74.82,75.34,165100.0,66.7757,67.0784,66.6155,67.0784,165100.0
2010-10-05 10:30:00,75.35,75.74,75.35,75.64,152800.0,67.0873,67.4346,67.0873,67.3455,152800.0
2010-10-05 11:00:00,75.64,75.75,75.57,75.62,63900.0,67.3455,67.4435,67.2832,67.3277,63900.0
2010-10-05 11:30:00,75.61,76.05,75.6,75.9,121100.0,67.3188,67.7106,67.3099,67.577,121100.0
2010-10-05 12:00:00,75.89,75.96,75.83,75.95,60100.0,67.5681,67.6304,67.5147,67.6215,60100.0
2010-10-05 12:30:00,75.96,76.11,75.94,76.09,110300.0,67.6304,67.764,67.6126,67.7462,110300.0
2010-10-05 13:00:00,76.08,76.39,76.04,76.28,132700.0,67.7373,68.0133,67.7017,67.9154,132700.0
2010-10-05 13:30:00,76.28,76.3,76.14,76.19,31500.0,67.9154,67.9332,67.7907,67.8352,31500.0
2010-10-05 14:00:00,76.2,76.29,76.18,76.23,72400.0,67.8441,67.9243,67.8263,67.8708,72400.0
2010-10-05 14:30:00,76.23,76.35,76.12,76.3,50400.0,67.8708,67.9777,67.7729,67.9332,50400.0
2010-10-05 15:00:00,76.31,76.45,76.23,76.43,49800.0,67.9421,68.0667,67.8708,68.0489,49800.0
2010-10-05 15:30:00,76.41,76.42,76.23,76.25,122800.0,68.0311,68.04,67.8708,67.8886,122800.0
2010-10-06 09:30:00,76.23,76.47,76.06,76.14,251200.0,67.8708,68.0845,67.7195,67.7907,251200.0
2010-10-06 10:00:00,76.18,76.33,75.95,76.07,79900.0,67.8263,67.9599,67.6215,67.7284,79900.0
2010-10-06 10:30:00,76.06,76.07,75.84,75.95,69200.0,67.7195,67.7284,67.5236,67.6215,69200.0
2010-10-06 11:00:00,75.94,76.04,75.8,76.04,50800.0,67.6126,67.7017,67.488,67.7017,50800.0
2010-10-06 11:30:00,76.05,76.22,75.99,75.99,63400.0,67.7106,67.8619,67.6572,67.6572,63400.0
2010-10-06 12:00:00,76.01,76.09,75.84,75.88,130600.0,67.675,67.7462,67.5236,67.5592,130600.0
2010-10-06 12:30:00,75.87,75.93,75.66,75.74,129500.0,67.5503,67.6037,67.3633,67.4346,129500.0
2010-10-06 13:00:00,75.7,75.7,75.31,75.43,115700.0,67.399,67.399,67.0517,67.1586,115700.0
2010-10-06 13:30:00,75.44,75.55,75.32,75.54,57300.0,67.1675,67.2654,67.0606,67.2565,57300.0
2010-10-06 14:00:00,75.56,75.61,75.37,75.48,136100.0,67.2743,67.3188,67.1051,67.2031,136100.0
2010-10-06 14:30:00,75.48,75.58,75.45,75.52,80400.0,67.2031,67.2921,67.1764,67.2387,80400.0
2010-10-06 15:00:00,75.51,75.57,75.34,75.43,65700.0,67.2298,67.2832,67.0784,67.1586,65700.0
2010-10-06 15:30:00,75.41,75.7,75.29,75.7,196600.0,67.1408,67.399,67.0339,67.399,196600.0
2010-10-07 09:30:00,76.09,76.16,75.36,75.36,119100.0,67.7462,67.8085,67.0962,67.0962,119100.0
2010-10-07 10:00:00,75.34,75.91,75.27,75.91,43600.0,67.0784,67.5859,67.0161,67.5859,43600.0
2010-10-07 10:30:00,75.92,76.01,75.73,75.81,40600.0,67.5948,67.675,67.4257,67.4969,40600.0
2010-10-07 11:00:00,75.8,75.8,75.55,75.68,23300.0,67.488,67.488,67.2654,67.3811,23300.0
2010-10-07 11:30:00,75.71,75.89,75.61,75.77,50400.0,67.4079,67.5681,67.3188,67.4613,50400.0
2010-10-07 12:00:00,75.76,75.79,75.38,75.41,45900.0,67.4524,67.4791,67.114,67.1408,45900.0
2010-10-07 12:30:00,75.36,75.37,75.02,75.25,62800.0,67.0962,67.1051,66.7935,66.9983,62800.0
2010-10-07 13:00:00,75.25,75.51,75.25,75.45,33800.0,66.9983,67.2298,66.9983,67.1764,33800.0
2010-10-07 13:30:00,75.42,75.89,75.32,75.81,105400.0,67.1497,67.5681,67.0606,67.4969,105400.0
2010-10-07 14:00:00,75.87,75.96,75.71,75.79,49500.0,67.5503,67.6304,67.4079,67.4791,49500.0
2010-10-07 14:30:00,75.81,75.85,75.68,75.83,19700.0,67.4969,67.5325,67.3811,67.5147,19700.0
2010-10-07 15:00:00,75.83,75.92,75.75,75.79,102900.0,67.5147,67.5948,67.4435,67.4791,102900.0
2010-10-07 15:30:00,75.78,75.86,75.6,75.6,180600.0,67.4702,67.5414,67.3099,67.3099,180600.0
2010-10-08 09:30:00,75.72,75.97,75.36,75.9,109500.0,67.4168,67.6393,67.0962,67.577,109500.0
2010-10-08 10:00:00,75.87,75.93,75.29,75.33,80800.0,67.5503,67.6037,67.0339,67.0695,80800.0
2010-10-08 10:30:00,75.29,75.6,75.28,75.52,52000.0,67.0339,67.3099,67.025,67.2387,52000.0
2010-10-08 11:00:00,75.53,75.95,75.51,75.94,64400.0,67.2476,67.6215,67.2298,67.6126,64400.0
2010-10-08 11:30:00,75.96,76.22,75.96,76.09,61900.0,67.6304,67.8619,67.6304,67.7462,61900.0
2010-10-08 12:00:00,76.13,76.13,75.91,76.03,76800.0,67.7818,67.7818,67.5859,67.6928,76800.0
2010-10-08 12:30:00,76.02,76.34,76.01,76.29,42000.0,67.6839,67.9688,67.675,67.9243,42000.0
2010-10-08 13:00:00,76.29,76.52,76.27,76.52,73700.0,67.9243,68.129,67.9065,68.129,73700.0
2010-10-08 13:30:00,76.53,76.53,76.29,76.35,76000.0,68.1379,68.1379,67.9243,67.9777,76000.0
2010-10-08 14:00:00,76.35,76.62,76.22,76.58,87300.0,67.9777,68.2181,67.8619,68.1825,87300.0
2010-10-08 14:30:00,76.61,76.77,76.56,76.64,32400.0,68.2092,68.3516,68.1647,68.2359,32400.0
2010-10-08 15:00:00,76.64,76.91,76.64,76.78,120100.0,68.2359,68.4763,68.2359,68.3605,120100.0
2010-10-08 15:30:00,76.78,76.96,76.58,76.59,268300.0,68.3605,68.5208,68.1825,68.1914,268300.0
2010-10-11 09:30:00,76.7,76.9,76.57,76.67,692000.0,68.2893,68.4674,68.1736,68.2626,692000.0
2010-10-11 10:00:00,76.68,76.96,76.68,76.94,146600.0,68.2715,68.5208,68.2715,68.503,146600.0
2010-10-11 10:30:00,76.95,76.98,76.51,76.61,471600.0,68.5119,68.5386,68.1201,68.2092,471600.0
2010-10-11 11:00:00,76.6,76.83,76.5,76.78,156000.0,68.2003,68.405,68.1112,68.3605,156000.0
2010-10-11 11:30:00,76.79,77.02,76.78,76.95,115600.0,68.3694,68.5742,68.3605,68.5119,115600.0
2010-10-11 12:00:00,76.95,77.01,76.88,76.94,107500.0,68.5119,68.5653,68.4496,68.503,107500.0
2010-10-11 12:30:00,76.94,77.16,76.91,77.08,62700.0,68.503,68.6989,68.4763,68.6276,62700.0
2010-10-11 13:00:00,77.07,77.18,77.06,77.18,26500.0,68.6187,68.7167,68.6098,68.7167,26500.0
2010-10-11 13:30:00,77.19,77.29,77.18,77.27,42600.0,68.7256,68.8146,68.7167,68.7968,42600.0
2010-10-11 14:00:00,77.25,77.27,77.16,77.25,38100.0,68.779,68.7968,68.6989,68.779,38100.0
2010-10-11 14:30:00,77.25,77.29,77.18,77.21,161000.0,68.779,68.8146,68.7167,68.7434,161000.0
2010-10-11 15:00:00,77.21,77.25,76.99,77.0,161400.0,68.7434,68.779,68.5475,68.5564,161400.0
2010-10-11 15:30:00,76.99,77.0,76.67,76.72,175600.0,68.5475,68.5564,68.2626,68.3071,175600.0
2010-10-12 09:30:00,76.5,76.53,75.63,76.0,211300.0,68.1112,68.1379,67.3366,67.6661,211300.0
2010-10-12 10:00:00,75.95,76.56,75.92,76.38,57800.0,67.6215,68.1647,67.5948,68.0044,57800.0
2010-10-12 10:30:00,76.39,76.69,76.29,76.57,86100.0,68.0133,68.2804,67.9243,68.1736,86100.0
2010-10-12 11:00:00,76.59,76.78,76.54,76.73,131100.0,68.1914,68.3605,68.1468,68.316,131100.0
2010-10-12 11:30:00,76.72,76.77,76.53,76.68,83200.0,68.3071,68.3516,68.1379,68.2715,83200.0
2010-10-12 12:00:00,76.66,76.84,76.61,76.7,64800.0,68.2537,68.4139,68.2092,68.2893,64800.0
2010-10-12 12:30:00,76.69,76.7,76.61,76.62,47200.0,68.2804,68.2893,68.2092,68.2181,47200.0
2010-10-12 13:00:00,76.63,76.78,76.57,76.78,86600.0,68.227,68.3605,68.1736,68.3605,86600.0
2010-10-12 13:30:00,76.78,76.88,76.74,76.82,101800.0,68.3605,68.4496,68.3249,68.3961,101800.0
2010-10-12 14:00:00,76.81,77.24,76.69,77.03,310900.0,68.3872,68.7701,68.2804,68.5831,310900.0
2010-10-12 14:30:00,77.05,77.07,76.74,76.97,113400.0,68.6009,68.6187,68.3249,68.5297,113400.0
2010-10-12 15:00:00,76.97,77.21,76.84,77.21,146000.0,68.5297,68.7434,68.4139,68.7434,146000.0
2010-10-12 15:30:00,77.22,77.26,76.94,76.96,535200.0,68.7523,68.7879,68.503,68.5208,535200.0
2010-10-13 09:30:00,77.57,77.87,77.28,77.75,135200.0,69.0639,69.331,68.8057,69.2242,135200.0
2010-10-13 10:00:00,77.82,78.0,77.62,77.73,62700.0,69.2865,69.4467,69.1084,69.2064,62700.0
2010-10-13 10:30:00,77.78,77.91,77.67,77.9,159700.0,69.2509,69.3666,69.1529,69.3577,159700.0
2010-10-13 11:00:00,77.91,78.12,77.86,78.02,71700.0,69.3666,69.5536,69.3221,69.4646,71700.0
2010-10-13 11:30:00,78.02,78.15,77.98,78.05,31800.0,69.4646,69.5803,69.4289,69.4913,31800.0
2010-10-13 12:00:00,78.06,78.25,78.02,78.23,31000.0,69.5002,69.6693,69.4646,69.6515,31000.0
2010-10-13 12:30:00,78.23,78.31,78.21,78.24,22100.0,69.6515,69.7228,69.6337,69.6604,22100.0
2010-10-13 13:00:00,78.26,78.42,78.22,78.36,42000.0,69.6782,69.8207,69.6426,69.7673,42000.0
2010-10-13 13:30:00,78.38,78.51,78.37,78.4,30600.0,69.7851,69.9008,69.7762,69.8029,30600.0
2010-10-13 14:00:00,78.44,78.63,78.41,78.59,64400.0,69.8385,70.0077,69.8118,69.972,64400.0
2010-10-13 14:30:00,78.58,78.62,78.42,78.49,134600.0,69.9631,69.9988,69.8207,69.883,134600.0
2010-10-13 15:00:00,78.5,78.57,78.25,78.26,168700.0,69.8919,69.9542,69.6693,69.6782,168700.0
2010-10-13 15:30:00,78.25,78.46,78.01,78.09,312300.0,69.6693,69.8563,69.4556,69.5269,312300.0
2010-10-14 09:30:00,78.16,78.19,77.73,77.91,105300.0,69.5892,69.6159,69.2064,69.3666,105300.0
2010-10-14 10:00:00,77.92,78.34,77.91,78.22,117000.0,69.3755,69.7495,69.3666,69.6426,117000.0
2010-10-14 10:30:00,78.23,78.41,78.13,78.38,39400.0,69.6515,69.8118,69.5625,69.7851,39400.0
2010-10-14 11:00:00,78.4,78.4,78.18,78.2,69100.0,69.8029,69.8029,69.607,69.6248,69100.0
2010-10-14 11:30:00,78.23,78.23,77.85,77.93,198100.0,69.6515,69.6515,69.3132,69.3844,198100.0
2010-10-14 12:00:00,77.97,78.04,77.75,77.8,69600.0,69.42,69.4824,69.2242,69.2687,69600.0
2010-10-14 12:30:00,77.8,77.99,77.73,77.96,54300.0,69.2687,69.4378,69.2064,69.4111,54300.0
2010-10-14 13:00:00,77.95,78.01,77.63,77.68,94600.0,69.4022,69.4556,69.1173,69.1618,94600.0
2010-10-14 13:30:00,77.69,77.99,77.67,77.99,58100.0,69.1707,69.4378,69.1529,69.4378,58100.0
2010-10-14 14:00:00,77.98,77.98,77.69,77.73,66500.0,69.4289,69.4289,69.1707,69.2064,66500.0
2010-10-14 14:30:00,77.73,77.74,77.5,77.53,67500.0,69.2064,69.2153,69.0016,69.0283,67500.0
2010-10-14 15:00:00,77.49,77.63,77.31,77.46,121700.0,68.9927,69.1173,68.8324,68.966,121700.0
2010-10-14 15:30:00,77.46,77.99,77.41,77.99,320900.0,68.966,69.4378,68.9214,69.4378,320900.0
2010-10-15 09:30:00,78.59,78.76,77.82,78.01,193400.0,69.972,70.1234,69.2865,69.4556,193400.0
2010-10-15 10:00:00,78.04,78.27,77.41,77.53,108400.0,69.4824,69.6871,68.9214,69.0283,108400.0
2010-10-15 10:30:00,77.51,77.89,77.29,77.82,36600.0,69.0105,69.3488,68.8146,69.2865,36600.0
2010-10-15 11:00:00,77.83,78.32,77.83,78.21,74200.0,69.2954,69.7317,69.2954,69.6337,74200.0
2010-10-15 11:30:00,78.27,78.48,77.82,77.94,97600.0,69.6871,69.8741,69.2865,69.3933,97600.0
2010-10-15 12:00:00,77.92,78.05,77.68,77.95,51300.0,69.3755,69.4913,69.1618,69.4022,51300.0
2010-10-15 12:30:00,77.95,78.08,77.78,77.91,35100.0,69.4022,69.518,69.2509,69.3666,35100.0
2010-10-15 13:00:00,77.92,78.05,77.9,78.02,21300.0,69.3755,69.4913,69.3577,69.4646,21300.0
2010-10-15 13:30:00,78.07,78.12,77.76,77.86,47500.0,69.5091,69.5536,69.2331,69.3221,47500.0
2010-10-15 14:00:00,77.84,78.01,77.72,77.98,51000.0,69.3043,69.4556,69.1974,69.4289,51000.0
2010-10-15 14:30:00,77.96,78.07,77.8,77.9,29100.0,69.4111,69.5091,69.2687,69.3577,29100.0
2010-10-15 15:00:00,77.89,77.93,77.71,77.84,40700.0,69.3488,69.3844,69.1885,69.3043,40700.0
2010-10-15 15:30:00,77.84,78.08,77.79,77.83,137800.0,69.3043,69.518,69.2598,69.2954,137800.0
2010-10-18 09:30:00,78.06,78.22,77.74,78.12,106000.0,69.5002,69.6426,69.2153,69.5536,106000.0
2010-10-18 10:00:00,78.15,78.4,77.99,78.11,64700.0,69.5803,69.8029,69.4378,69.5447,64700.0
2010-10-18 10:30:00,78.12,78.34,78.04,78.33,61600.0,69.5536,69.7495,69.4824,69.7406,61600.0
2010-10-18 11:00:00,78.34,78.35,77.98,78.12,37800.0,69.7495,69.7584,69.4289,69.5536,37800.0
2010-10-18 11:30:00,78.13,78.15,77.9,78.05,34700.0,69.5625,69.5803,69.3577,69.4913,34700.0
2010-10-18 12:00:00,78.04,78.2,78.03,78.06,19600.0,69.4824,69.6248,69.4735,69.5002,19600.0
2010-10-18 12:30:00,78.07,78.11,77.97,78.0,13600.0,69.5091,69.5447,69.42,69.4467,13600.0
2010-10-18 13:00:00,78.03,78.15,77.99,78.1,47100.0,69.4735,69.5803,69.4378,69.5358,47100.0
2010-10-18 13:30:00,78.07,78.15,78.04,78.1,23100.0,69.5091,69.5803,69.4824,69.5358,23100.0
2010-10-18 14:00:00,78.11,78.24,78.05,78.23,67900.0,69.5447,69.6604,69.4913,69.6515,67900.0
2010-10-18 14:30:00,78.22,78.26,78.15,78.18,37000.0,69.6426,69.6782,69.5803,69.607,37000.0
2010-10-18 15:00:00,78.21,78.34,78.2,78.27,54800.0,69.6337,69.7495,69.6248,69.6871,54800.0
2010-10-18 15:30:00,78.26,78.39,78.24,78.38,70100.0,69.6782,69.794,69.6604,69.7851,70100.0
2010-10-19 09:30:00,77.27,77.38,76.71,76.89,223100.0,68.7968,68.8947,68.2982,68.4585,223100.0
2010-10-19 10:00:00,76.86,77.76,76.77,77.7,119800.0,68.4318,69.2331,68.3516,69.1796,119800.0
2010-10-19 10:30:00,77.74,77.89,77.51,77.62,72500.0,69.2153,69.3488,69.0105,69.1084,72500.0
2010-10-19 11:00:00,77.62,77.71,77.45,77.55,88400.0,69.1084,69.1885,68.9571,69.0461,88400.0
2010-10-19 11:30:00,77.58,77.93,77.57,77.88,116200.0,69.0728,69.3844,69.0639,69.3399,116200.0
2010-10-19 12:00:00,77.89,77.92,77.62,77.67,46300.0,69.3488,69.3755,69.1084,69.1529,46300.0
2010-10-19 12:30:00,77.66,77.67,77.45,77.63,52500.0,69.144,69.1529,68.9571,69.1173,52500.0
2010-10-19 13:00:00,77.62,77.63,77.25,77.26,101800.0,69.1084,69.1173,68.779,68.7879,101800.0
2010-10-19 13:30:00,77.26,77.28,76.75,76.82,72100.0,68.7879,68.8057,68.3338,68.3961,72100.0
2010-10-19 14:00:00,76.82,76.83,76.26,76.42,323600.0,68.3961,68.405,67.8975,68.04,323600.0
2010-10-19 14:30:00,76.39,76.61,76.34,76.36,240000.0,68.0133,68.2092,67.9688,67.9866,240000.0
2010-10-19 15:00:00,76.41,76.45,75.95,75.99,132200.0,68.0311,68.0667,67.6215,67.6572,132200.0
2010-10-19 15:30:00,75.97,76.5,75.91,76.5,197500.0,67.6393,68.1112,67.5859,68.1112,197500.0
2010-10-20 09:30:00,76.82,77.26,76.82,76.85,93500.0,68.3961,68.7879,68.3961,68.4229,93500.0
2010-10-20 10:00:00,76.88,77.0,76.57,76.83,36200.0,68.4496,68.5564,68.1736,68.405,36200.0
2010-10-20 10:30:00,76.86,77.39,76.86,77.29,121600.0,68.4318,68.9036,68.4318,68.8146,121600.0
2010-10-20 11:00:00,77.27,77.52,77.13,77.49,72600.0,68.7968,69.0194,68.6721,68.9927,72600.0
2010-10-20 11:30:00,77.5,77.65,77.48,77.54,51900.0,69.0016,69.1351,68.9838,69.0372,51900.0
2010-10-20 12:00:00,77.51,77.74,77.51,77.65,49000.0,69.0105,69.2153,69.0105,69.1351,49000.0
2010-10-20 12:30:00,77.69,77.71,77.5,77.52,22500.0,69.1707,69.1885,69.0016,69.0194,22500.0
2010-10-20 13:00:00,77.51,77.7,77.51,77.58,18100.0,69.0105,69.1796,69.0105,69.0728,18100.0
2010-10-20 13:30:00,77.59,77.63,77.46,77.46,13500.0,69.0817,69.1173,68.966,68.966,13500.0
2010-10-20 14:00:00,77.48,77.6,77.27,77.5,82400.0,68.9838,69.0906,68.7968,69.0016,82400.0
2010-10-20 14:30:00,77.53,77.66,77.4,77.56,51300.0,69.0283,69.144,68.9125,69.055,51300.0
2010-10-20 15:00:00,77.56,77.58,77.4,77.57,85500.0,69.055,69.0728,68.9125,69.0639,85500.0
2010-10-20 15:30:00,77.57,77.57,77.14,77.22,292800.0,69.0639,69.0639,68.6811,68.7523,292800.0
2010-10-21 09:30:00,77.57,77.85,77.48,77.77,86000.0,69.0639,69.3132,68.9838,69.242,86000.0
2010-10-21 10:00:00,77.75,78.13,77.54,77.94,118600.0,69.2242,69.5625,69.0372,69.3933,118600.0
2010-10-21 10:30:00,77.96,78.12,77.96,78.07,70300.0,69.4111,69.5536,69.4111,69.5091,70300.0
2010-10-21 11:00:00,78.09,78.1,77.35,77.45,102300.0,69.5269,69.5358,68.868,68.9571,102300.0
2010-10-21 11:30:00,77.43,77.47,76.77,77.1,94700.0,68.9392,68.9749,68.3516,68.6454,94700.0
2010-10-21 12:00:00,77.08,77.11,76.81,77.03,408300.0,68.6276,68.6543,68.3872,68.5831,408300.0
2010-10-21 12:30:00,77.04,77.04,76.36,76.56,68500.0,68.592,68.592,67.9866,68.1647,68500.0
2010-10-21 13:00:00,76.57,76.75,76.53,76.53,150300.0,68.1736,68.3338,68.1379,68.1379,150300.0
2010-10-21 13:30:00,76.6,76.63,75.85,75.94,63700.0,68.2003,68.227,67.5325,67.6126,63700.0
2010-10-21 14:00:00,75.86,76.18,75.85,76.14,146000.0,67.5414,67.8263,67.5325,67.7907,146000.0
2010-10-21 14:30:00,76.14,76.38,76.13,76.25,116900.0,67.7907,68.0044,67.7818,67.8886,116900.0
2010-10-21 15:00:00,76.31,76.94,76.24,76.87,236000.0,67.9421,68.503,67.8797,68.4407,236000.0
2010-10-21 15:30:00,76.86,76.95,76.53,76.88,118000.0,68.4318,68.5119,68.1379,68.4496,118000.0
2010-10-22 09:30:00,77.04,77.54,76.96,77.01,87000.0,68.592,69.0372,68.5208,68.5653,87000.0
2010-10-22 10:00:00,76.96,77.34,76.9,77.34,28600.0,68.5208,68.8591,68.4674,68.8591,28600.0
2010-10-22 10:30:00,77.37,77.48,77.27,77.4,67800.0,68.8858,68.9838,68.7968,68.9125,67800.0
2010-10-22 11:00:00,77.4,77.48,77.26,77.33,28100.0,68.9125,68.9838,68.7879,68.8502,28100.0
2010-10-22 11:30:00,77.37,77.54,77.26,77.33,37700.0,68.8858,69.0372,68.7879,68.8502,37700.0
2010-10-22 12:00:00,77.32,77.58,77.3,77.58,57600.0,68.8413,69.0728,68.8235,69.0728,57600.0
2010-10-22 12:30:00,77.58,77.64,77.55,77.58,23100.0,69.0728,69.1262,69.0461,69.0728,23100.0
2010-10-22 13:00:00,77.6,77.64,77.5,77.59,17600.0,69.0906,69.1262,69.0016,69.0817,17600.0
2010-10-22 13:30:00,77.59,77.63,77.49,77.49,8900.0,69.0817,69.1173,68.9927,68.9927,8900.0
2010-10-22 14:00:00,77.49,77.76,77.46,77.76,9900.0,68.9927,69.2331,68.966,69.2331,9900.0
2010-10-22 14:30:00,77.76,77.78,77.6,77.61,31600.0,69.2331,69.2509,69.0906,69.0995,31600.0
2010-10-22 15:00:00,77.61,77.79,77.58,77.68,33500.0,69.0995,69.2598,69.0728,69.1618,33500.0
2010-10-22 15:30:00,77.7,77.8,77.62,77.7,65000.0,69.1796,69.2687,69.1084,69.1796,65000.0
2010-10-25 09:30:00,78.4,79.04,78.27,78.99,121400.0,69.8029,70.3727,69.6871,70.3282,121400.0
2010-10-25 10:00:00,79.01,79.17,78.86,78.87,189400.0,70.346,70.4884,70.2124,70.2213,189400.0
2010-10-25 10:30:00,78.85,78.91,78.26,78.42,165100.0,70.2035,70.257,69.6782,69.8207,165100.0
2010-10-25 11:00:00,78.43,78.58,78.28,78.57,67300.0,69.8296,69.9631,69.696,69.9542,67300.0
2010-10-25 11:30:00,78.56,78.67,78.54,78.55,55500.0,69.9453,70.0433,69.9275,69.9364,55500.0
2010-10-25 12:00:00,78.56,78.57,78.32,78.41,41700.0,69.9453,69.9542,69.7317,69.8118,41700.0
2010-10-25 12:30:00,78.38,78.5,78.32,78.4,25200.0,69.7851,69.8919,69.7317,69.8029,25200.0
2010-10-25 13:00:00,78.41,78.64,78.36,78.6,37200.0,69.8118,70.0166,69.7673,69.981,37200.0
2010-10-25 13:30:00,78.63,78.65,78.47,78.52,41200.0,70.0077,70.0255,69.8652,69.9097,41200.0
2010-10-25 14:00:00,78.53,78.71,78.51,78.67,31200.0,69.9186,70.0789,69.9008,70.0433,31200.0
2010-10-25 14:30:00,78.65,78.75,78.46,78.56,98200.0,70.0255,70.1145,69.8563,69.9453,98200.0
2010-10-25 15:00:00,78.56,78.79,78.56,78.75,56500.0,69.9453,70.1501,69.9453,70.1145,56500.0
2010-10-25 15:30:00,78.76,78.79,78.24,78.38,429400.0,70.1234,70.1501,69.6604,69.7851,429400.0
2010-10-26 09:30:00,77.99,78.02,77.44,77.75,87300.0,69.4378,69.4646,68.9482,69.2242,87300.0
2010-10-26 10:00:00,77.76,78.49,77.76,78.33,166400.0,69.2331,69.883,69.2331,69.7406,166400.0
2010-10-26 10:30:00,78.34,78.5,78.15,78.5,193000.0,69.7495,69.8919,69.5803,69.8919,193000.0
2010-10-26 11:00:00,78.49,78.65,78.23,78.57,147100.0,69.883,70.0255,69.6515,69.9542,147100.0
2010-10-26 11:30:00,78.56,78.65,78.45,78.63,76600.0,69.9453,70.0255,69.8474,70.0077,76600.0
2010-10-26 12:00:00,78.66,78.77,78.58,78.66,91200.0,70.0344,70.1323,69.9631,70.0344,91200.0
2010-10-26 12:30:00,78.66,78.68,78.52,78.53,59300.0,70.0344,70.0522,69.9097,69.9186,59300.0
2010-10-26 13:00:00,78.55,78.81,78.53,78.55,79200.0,69.9364,70.1679,69.9186,69.9364,79200.0
2010-10-26 13:30:00,78.55,78.67,78.36,78.42,76900.0,69.9364,70.0433,69.7673,69.8207,76900.0
2010-10-26 14:00:00,78.42,78.49,78.25,78.46,118600.0,69.8207,69.883,69.6693,69.8563,118600.0
2010-10-26 14:30:00,78.47,78.54,78.36,78.42,139800.0,69.8652,69.9275,69.7673,69.8207,139800.0
2010-10-26 15:00:00,78.42,78.63,78.39,78.51,165400.0,69.8207,70.0077,69.794,69.9008,165400.0
2010-10-26 15:30:00,78.48,78.54,78.25,78.29,373100.0,69.8741,69.9275,69.6693,69.7049,373100.0
2010-10-27 09:30:00,77.77,78.12,77.57,78.1,36800.0,69.242,69.5536,69.0639,69.5358,36800.0
2010-10-27 10:00:00,78.15,78.24,77.59,77.72,114700.0,69.5803,69.6604,69.0817,69.1974,114700.0
2010-10-27 10:30:00,77.68,77.85,77.38,77.4,166100.0,69.1618,69.3132,68.8947,68.9125,166100.0
2010-10-27 11:00:00,77.41,77.44,77.04,77.16,133000.0,68.9214,68.9482,68.592,68.6989,133000.0
2010-10-27 11:30:00,77.15,77.57,77.07,77.5,208500.0,68.69,69.0639,68.6187,69.0016,208500.0
2010-10-27 12:00:00,77.49,77.59,77.41,77.51,32300.0,68.9927,69.0817,68.9214,69.0105,32300.0
2010-10-27 12:30:00,77.51,77.57,77.32,77.38,33600.0,69.0105,69.0639,68.8413,68.8947,33600.0
2010-10-27 13:00:00,77.38,77.47,77.17,77.39,67300.0,68.8947,68.9749,68.7078,68.9036,67300.0
2010-10-27 13:30:00,77.39,77.53,77.3,77.53,98600.0,68.9036,69.0283,68.8235,69.0283,98600.0
2010-10-27 14:00:00,77.54,77.73,77.51,77.55,88300.0,69.0372,69.2064,69.0105,69.0461,88300.0
2010-10-27 14:30:00,77.54,77.88,77.49,77.73,62400.0,69.0372,69.3399,68.9927,69.2064,62400.0
2010-10-27 15:00:00,77.74,77.93,77.6,77.84,104100.0,69.2153,69.3844,69.0906,69.3043,104100.0
2010-10-27 15:30:00,77.84,78.29,77.83,78.17,289300.0,69.3043,69.7049,69.2954,69.5981,289300.0
2010-10-28 09:30:00,78.8,78.89,78.21,78.3,77400.0,70.159,70.2392,69.6337,69.7138,77400.0
2010-10-28 10:00:00,78.32,78.41,77.51,77.57,277000.0,69.7317,69.8118,69.0105,69.0639,277000.0
2010-10-28 10:30:00,77.52,77.75,77.48,77.75,72500.0,69.0194,69.2242,68.9838,69.2242,72500.0
2010-10-28 11:00:00,77.68,77.89,77.66,77.85,75400.0,69.1618,69.3488,69.144,69.3132,75400.0
2010-10-28 11:30:00,77.85,77.85,77.46,77.48,46700.0,69.3132,69.3132,68.966,68.9838,46700.0
2010-10-28 12:00:00,77.44,77.58,77.33,77.46,78800.0,68.9482,69.0728,68.8502,68.966,78800.0
2010-10-28 12:30:00,77.44,77.63,77.41,77.5,59700.0,68.9482,69.1173,68.9214,69.0016,59700.0
2010-10-28 13:00:00,77.5,77.91,77.42,77.74,62200.0,69.0016,69.3666,68.9303,69.2153,62200.0
2010-10-28 13:30:00,77.77,77.81,77.56,77.65,38300.0,69.242,69.2776,69.055,69.1351,38300.0
2010-10-28 14:00:00,77.63,77.89,77.61,77.81,67300.0,69.1173,69.3488,69.0995,69.2776,67300.0
2010-10-28 14:30:00,77.79,77.98,77.71,77.92,63700.0,69.2598,69.4289,69.1885,69.3755,63700.0
2010-10-28 15:00:00,77.93,78.03,77.7,77.78,62900.0,69.3844,69.4735,69.1796,69.2509,62900.0
2010-10-28 15:30:00,77.75,78.04,77.75,77.8,359200.0,69.2242,69.4824,69.2242,69.2687,359200.0
2010-10-29 09:30:00,77.54,77.94,77.49,77.69,84700.0,69.0372,69.3933,68.9927,69.1707,84700.0
2010-10-29 10:00:00,77.68,78.35,77.64,78.24,102100.0,69.1618,69.7584,69.1262,69.6604,102100.0
2010-10-29 10:30:00,78.26,78.26,77.94,78.15,46600.0,69.6782,69.6782,69.3933,69.5803,46600.0
2010-10-29 11:00:00,78.13,78.22,77.93,78.05,106800.0,69.5625,69.6426,69.3844,69.4913,106800.0
2010-10-29 11:30:00,78.04,78.06,77.85,78.01,87600.0,69.4824,69.5002,69.3132,69.4556,87600.0
2010-10-29 12:00:00,78.03,78.2,78.03,78.16,31400.0,69.4735,69.6248,69.4735,69.5892,31400.0
2010-10-29 12:30:00,78.15,78.26,78.14,78.19,32900.0,69.5803,69.6782,69.5714,69.6159,32900.0
2010-10-29 13:00:00,78.16,78.19,78.06,78.17,22000.0,69.5892,69.6159,69.5002,69.5981,22000.0
2010-10-29 13:30:00,78.17,78.43,78.11,78.38,57800.0,69.5981,69.8296,69.5447,69.7851,57800.0
2010-10-29 14:00:00,78.36,78.4,78.28,78.28,35000.0,69.7673,69.8029,69.696,69.696,35000.0
2010-10-29 14:30:00,78.29,78.31,78.1,78.12,45300.0,69.7049,69.7228,69.5358,69.5536,45300.0
2010-10-29 15:00:00,78.12,78.26,78.09,78.23,99900.0,69.5536,69.6782,69.5269,69.6515,99900.0
2010-10-29 15:30:00,78.24,78.34,78.06,78.06,297600.0,69.6604,69.7495,69.5002,69.5002,297600.0
2010-11-01 09:30:00,78.51,78.72,78.3,78.56,97900.0,69.9008,70.0878,69.7138,69.9453,97900.0
2010-11-01 10:00:00,78.54,79.0,78.54,78.81,118800.0,69.9275,70.3371,69.9275,70.1679,118800.0
2010-11-01 10:30:00,78.85,78.86,78.54,78.56,204800.0,70.2035,70.2124,69.9275,69.9453,204800.0
2010-11-01 11:00:00,78.56,78.56,77.95,78.0,136700.0,69.9453,69.9453,69.4022,69.4467,136700.0
2010-11-01 11:30:00,78.0,78.0,77.72,77.91,111000.0,69.4467,69.4467,69.1974,69.3666,111000.0
2010-11-01 12:00:00,77.91,77.97,77.8,77.89,307000.0,69.3666,69.42,69.2687,69.3488,307000.0
2010-11-01 12:30:00,77.88,77.96,77.68,77.78,105100.0,69.3399,69.4111,69.1618,69.2509,105100.0
2010-11-01 13:00:00,77.79,77.86,77.58,77.77,105500.0,69.2598,69.3221,69.0728,69.242,105500.0
2010-11-01 13:30:00,77.78,77.96,77.76,77.91,82500.0,69.2509,69.4111,69.2331,69.3666,82500.0
2010-11-01 14:00:00,77.91,77.93,77.73,77.74,93500.0,69.3666,69.3844,69.2064,69.2153,93500.0
2010-11-01 14:30:00,77.72,77.77,77.48,77.57,121300.0,69.1974,69.242,68.9838,69.0639,121300.0
2010-11-01 15:00:00,77.57,77.57,76.99,77.2,329100.0,69.0639,69.0639,68.5475,68.7345,329100.0
2010-11-01 15:30:00,77.21,77.63,77.21,77.52,628700.0,68.7434,69.1173,68.7434,69.0194,628700.0
2010-11-02 09:30:00,78.44,78.81,78.37,78.55,228500.0,69.8385,70.1679,69.7762,69.9364,228500.0
2010-11-02 10:00:00,78.49,78.53,78.13,78.23,81800.0,69.883,69.9186,69.5625,69.6515,81800.0
2010-11-02 10:30:00,78.28,78.28,77.97,78.18,66600.0,69.696,69.696,69.42,69.607,66600.0
2010-11-02 11:00:00,78.17,78.5,78.16,78.43,47200.0,69.5981,69.8919,69.5892,69.8296,47200.0
2010-11-02 11:30:00,78.42,78.55,78.42,78.53,36300.0,69.8207,69.9364,69.8207,69.9186,36300.0
2010-11-02 12:00:00,78.54,78.56,78.46,78.52,49900.0,69.9275,69.9453,69.8563,69.9097,49900.0
2010-11-02 12:30:00,78.52,78.67,78.48,78.6,17800.0,69.9097,70.0433,69.8741,69.981,17800.0
2010-11-02 13:00:00,78.6,78.74,78.6,78.72,14400.0,69.981,70.1056,69.981,70.0878,14400.0
2010-11-02 13:30:00,78.73,79.0,78.71,78.99,40000.0,70.0967,70.3371,70.0789,70.3282,40000.0
2010-11-02 14:00:00,78.98,79.11,78.73,78.92,38300.0,70.3193,70.435,70.0967,70.2659,38300.0
2010-11-02 14:30:00,78.91,78.91,78.75,78.79,26900.0,70.257,70.257,70.1145,70.1501,26900.0
2010-11-02 15:00:00,78.8,78.99,78.8,78.95,204200.0,70.159,70.3282,70.159,70.2926,204200.0
2010-11-02 15:30:00,78.97,79.08,78.81,79.05,467000.0,70.3104,70.4083,70.1679,70.3816,467000.0
2010-11-03 09:30:00,79.13,79.25,78.94,79.1,77000.0,70.4528,70.5597,70.2837,70.4261,77000.0
2010-11-03 10:00:00,79.19,79.28,79.04,79.09,69600.0,70.5063,70.5864,70.3727,70.4172,69600.0
2010-11-03 10:30:00,79.08,79.2,78.87,78.96,54800.0,70.4083,70.5152,70.2213,70.3015,54800.0
2010-11-03 11:00:00,78.97,79.03,78.7,78.75,73700.0,70.3104,70.3638,70.07,70.1145,73700.0
2010-11-03 11:30:00,78.76,79.0,78.76,78.83,157900.0,70.1234,70.3371,70.1234,70.1857,157900.0
2010-11-03 12:00:00,78.81,78.81,78.54,78.57,59600.0,70.1679,70.1679,69.9275,69.9542,59600.0
2010-11-03 12:30:00,78.61,78.71,78.55,78.63,149400.0,69.9899,70.0789,69.9364,70.0077,149400.0
2010-11-03 13:00:00,78.65,78.87,78.65,78.69,31600.0,70.0255,70.2213,70.0255,70.0611,31600.0
2010-11-03 13:30:00,78.72,78.86,78.66,78.8,170700.0,70.0878,70.2124,70.0344,70.159,170700.0
2010-11-03 14:00:00,78.82,79.35,78.22,78.42,207800.0,70.1768,70.6487,69.6426,69.8207,207800.0
2010-11-03 14:30:00,78.41,79.34,78.21,79.22,171300.0,69.8118,70.6398,69.6337,70.533,171300.0
2010-11-03 15:00:00,79.2,79.47,79.17,79.24,95300.0,70.5152,70.7555,70.4884,70.5508,95300.0
2010-11-03 15:30:00,79.23,79.45,79.02,79.44,368500.0,70.5419,70.7377,70.3549,70.7288,368500.0
2010-11-04 09:30:00,80.91,81.07,80.64,80.89,164800.0,72.0376,72.1801,71.7973,72.0198,164800.0
2010-11-04 10:00:00,80.9,81.01,80.58,81.01,147200.0,72.0287,72.1267,71.7438,72.1267,147200.0
2010-11-04 10:30:00,81.0,81.1,80.83,81.09,92500.0,72.1178,72.2068,71.9664,72.1979,92500.0
2010-11-04 11:00:00,81.12,81.27,80.95,80.99,105900.0,72.2246,72.3582,72.0733,72.1089,105900.0
2010-11-04 11:30:00,81.02,81.08,80.81,80.82,34900.0,72.1356,72.189,71.9486,71.9575,34900.0
2010-11-04 12:00:00,80.83,80.94,80.8,80.91,67800.0,71.9664,72.0644,71.9397,72.0376,67800.0
2010-11-04 12:30:00,80.91,81.02,80.84,81.02,63800.0,72.0376,72.1356,71.9753,72.1356,63800.0
2010-11-04 13:00:00,81.02,81.05,80.94,81.03,32500.0,72.1356,72.1623,72.0644,72.1445,32500.0
2010-11-04 13:30:00,81.03,81.09,80.8,80.83,44700.0,72.1445,72.1979,71.9397,71.9664,44700.0
2010-11-04 14:00:00,80.82,80.98,80.75,80.93,29000.0,71.9575,72.1,71.8952,72.0554,29000.0
2010-11-04 14:30:00,80.94,81.12,80.93,81.02,28400.0,72.0644,72.2246,72.0554,72.1356,28400.0
2010-11-04 15:00:00,81.02,81.19,81.02,81.17,162600.0,72.1356,72.2869,72.1356,72.2691,162600.0
2010-11-04 15:30:00,81.19,81.25,80.99,81.2,161000.0,72.2869,72.3404,72.1089,72.2958,161000.0
2010-11-05 09:30:00,81.38,81.52,81.19,81.39,157600.0,72.4561,72.5808,72.2869,72.465,157600.0
2010-11-05 10:00:00,81.36,81.58,81.32,81.57,88800.0,72.4383,72.6342,72.4027,72.6253,88800.0
2010-11-05 10:30:00,81.56,81.81,81.55,81.74,102200.0,72.6164,72.839,72.6075,72.7766,102200.0
2010-11-05 11:00:00,81.74,81.76,81.6,81.68,41600.0,72.7766,72.7944,72.652,72.7232,41600.0
2010-11-05 11:30:00,81.68,81.71,81.25,81.25,108000.0,72.7232,72.7499,72.3404,72.3404,108000.0
2010-11-05 12:00:00,81.25,81.4,81.22,81.34,160600.0,72.3404,72.4739,72.3136,72.4205,160600.0
2010-11-05 12:30:00,81.36,81.52,81.34,81.44,149000.0,72.4383,72.5808,72.4205,72.5095,149000.0
2010-11-05 13:00:00,81.43,81.55,81.43,81.52,82900.0,72.5006,72.6075,72.5006,72.5808,82900.0
2010-11-05 13:30:00,81.52,81.52,81.42,81.49,78900.0,72.5808,72.5808,72.4917,72.554,78900.0
2010-11-05 14:00:00,81.49,81.51,81.23,81.32,588300.0,72.554,72.5718,72.3226,72.4027,588300.0
2010-11-05 14:30:00,81.3,81.47,81.3,81.37,162400.0,72.3849,72.5362,72.3849,72.4472,162400.0
2010-11-05 15:00:00,81.38,81.46,81.31,81.44,243000.0,72.4561,72.5273,72.3938,72.5095,243000.0
2010-11-05 15:30:00,81.44,81.59,81.29,81.58,695100.0,72.5095,72.6431,72.376,72.6342,695100.0
2010-11-08 09:30:00,81.37,81.53,81.15,81.18,76300.0,72.4472,72.5897,72.2513,72.278,76300.0
2010-11-08 10:00:00,81.15,81.67,81.13,81.61,44700.0,72.2513,72.7143,72.2335,72.6609,44700.0
2010-11-08 10:30:00,81.64,81.69,81.32,81.32,74500.0,72.6876,72.7321,72.4027,72.4027,74500.0
2010-11-08 11:00:00,81.32,81.39,81.1,81.38,105600.0,72.4027,72.465,72.2068,72.4561,105600.0
2010-11-08 11:30:00,81.39,81.55,81.37,81.51,20300.0,72.465,72.6075,72.4472,72.5718,20300.0
2010-11-08 12:00:00,81.53,81.64,81.47,81.56,38400.0,72.5897,72.6876,72.5362,72.6164,38400.0
2010-11-08 12:30:00,81.57,81.68,81.52,81.63,23500.0,72.6253,72.7232,72.5808,72.6787,23500.0
2010-11-08 13:00:00,81.63,81.9,81.62,81.77,69100.0,72.6787,72.9191,72.6698,72.8033,69100.0
2010-11-08 13:30:00,81.79,81.8,81.54,81.54,13800.0,72.8211,72.83,72.5986,72.5986,13800.0
2010-11-08 14:00:00,81.55,81.7,81.55,81.69,15100.0,72.6075,72.741,72.6075,72.7321,15100.0
2010-11-08 14:30:00,81.67,81.68,81.54,81.58,31400.0,72.7143,72.7232,72.5986,72.6342,31400.0
2010-11-08 15:00:00,81.59,81.73,81.58,81.68,45300.0,72.6431,72.7677,72.6342,72.7232,45300.0
2010-11-08 15:30:00,81.7,81.75,81.53,81.64,288200.0,72.741,72.7855,72.5897,72.6876,288200.0
2010-11-09 09:30:00,81.81,81.89,81.51,81.7,67300.0,72.839,72.9102,72.5718,72.741,67300.0
2010-11-09 10:00:00,81.71,82.06,81.67,81.88,97500.0,72.7499,73.0615,72.7143,72.9013,97500.0
2010-11-09 10:30:00,81.88,81.89,81.61,81.68,55000.0,72.9013,72.9102,72.6609,72.7232,55000.0
2010-11-09 11:00:00,81.68,81.73,81.46,81.53,69400.0,72.7232,72.7677,72.5273,72.5897,69400.0
2010-11-09 11:30:00,81.53,81.64,81.23,81.23,47500.0,72.5897,72.6876,72.3226,72.3226,47500.0
2010-11-09 12:00:00,81.22,81.39,81.22,81.36,51000.0,72.3136,72.465,72.3136,72.4383,51000.0
2010-11-09 12:30:00,81.37,81.39,81.14,81.19,31600.0,72.4472,72.465,72.2424,72.2869,31600.0
2010-11-09 13:00:00,81.21,81.43,81.21,81.26,38800.0,72.3047,72.5006,72.3047,72.3493,38800.0
2010-11-09 13:30:00,81.25,81.27,80.86,80.98,66600.0,72.3404,72.3582,71.9931,72.1,66600.0
2010-11-09 14:00:00,81.0,81.21,80.96,81.08,74600.0,72.1178,72.3047,72.0822,72.189,74600.0
2010-11-09 14:30:00,81.07,81.2,81.06,81.11,75300.0,72.1801,72.2958,72.1712,72.2157,75300.0
2010-11-09 15:00:00,81.07,81.07,80.63,80.73,127400.0,72.1801,72.1801,71.7883,71.8774,127400.0
2010-11-09 15:30:00,80.71,80.79,80.23,80.64,200900.0,71.8596,71.9308,71.4322,71.7973,200900.0
2010-11-10 09:30:00,80.69,80.82,80.02,80.16,139900.0,71.8418,71.9575,71.2452,71.3699,139900.0
2010-11-10 10:00:00,80.16,80.26,79.89,79.89,97500.0,71.3699,71.4589,71.1295,71.1295,97500.0
2010-11-10 10:30:00,79.9,80.31,79.9,80.27,139700.0,71.1384,71.5034,71.1384,71.4678,139700.0
2010-11-10 11:00:00,80.26,80.52,80.2,80.51,89800.0,71.4589,71.6904,71.4055,71.6815,89800.0
2010-11-10 11:30:00,80.52,80.92,80.52,80.88,53900.0,71.6904,72.0465,71.6904,72.0109,53900.0
2010-11-10 12:00:00,80.87,80.97,80.7,80.76,122600.0,72.002,72.0911,71.8507,71.9041,122600.0
2010-11-10 12:30:00,80.77,80.89,80.71,80.82,72500.0,71.913,72.0198,71.8596,71.9575,72500.0
2010-11-10 13:00:00,80.82,81.05,80.62,81.0,95300.0,71.9575,72.1623,71.7794,72.1178,95300.0
2010-11-10 13:30:00,81.01,81.16,80.95,81.09,196200.0,72.1267,72.2602,72.0733,72.1979,196200.0
2010-11-10 14:00:00,81.09,81.34,81.08,81.29,132400.0,72.1979,72.4205,72.189,72.376,132400.0
2010-11-10 14:30:00,81.3,81.38,81.18,81.34,135700.0,72.3849,72.4561,72.278,72.4205,135700.0
2010-11-10 15:00:00,81.37,81.39,81.18,81.36,151200.0,72.4472,72.465,72.278,72.4383,151200.0
2010-11-10 15:30:00,81.36,81.48,81.27,81.47,102500.0,72.4383,72.5451,72.3582,72.5362,102500.0
2010-11-11 09:30:00,80.67,80.67,80.18,80.61,103700.0,71.824,71.824,71.3877,71.7705,103700.0
2010-11-11 10:00:00,80.59,81.0,80.46,80.9,92800.0,71.7527,72.1178,71.637,72.0287,92800.0
2010-11-11 10:30:00,80.92,80.94,80.59,80.87,83300.0,72.0465,72.0644,71.7527,72.002,83300.0
2010-11-11 11:00:00,80.9,80.94,80.65,80.72,55700.0,72.0287,72.0644,71.8062,71.8685,55700.0
2010-11-11 11:30:00,80.7,81.01,80.7,80.94,46100.0,71.8507,72.1267,71.8507,72.0644,46100.0
2010-11-11 12:00:00,80.93,81.24,80.9,81.12,60100.0,72.0554,72.3315,72.0287,72.2246,60100.0
2010-11-11 12:30:00,81.13,81.2,81.0,81.14,34200.0,72.2335,72.2958,72.1178,72.2424,34200.0
2010-11-11 13:00:00,81.13,81.18,81.03,81.04,37500.0,72.2335,72.278,72.1445,72.1534,37500.0
2010-11-11 13:30:00,81.04,81.44,81.04,81.36,60100.0,72.1534,72.5095,72.1534,72.4383,60100.0
2010-11-11 14:00:00,81.35,81.46,81.24,81.34,18000.0,72.4294,72.5273,72.3315,72.4205,18000.0
2010-11-11 14:30:00,81.37,81.49,81.29,81.37,48900.0,72.4472,72.554,72.376,72.4472,48900.0
2010-11-11 15:00:00,81.35,81.39,81.11,81.25,51000.0,72.4294,72.465,72.2157,72.3404,51000.0
2010-11-11 15:30:00,81.23,81.24,81.0,81.19,212800.0,72.3226,72.3315,72.1178,72.2869,212800.0
2010-11-12 09:30:00,80.45,81.0,80.37,80.87,121900.0,71.6281,72.1178,71.5569,72.002,121900.0
2010-11-12 10:00:00,80.89,80.96,80.58,80.63,79800.0,72.0198,72.0822,71.7438,71.7883,79800.0
2010-11-12 10:30:00,80.58,80.61,80.09,80.16,134100.0,71.7438,71.7705,71.3076,71.3699,134100.0
2010-11-12 11:00:00,80.15,80.47,80.05,80.44,80100.0,71.361,71.6459,71.2719,71.6192,80100.0
2010-11-12 11:30:00,80.46,80.46,80.1,80.17,48200.0,71.637,71.637,71.3165,71.3788,48200.0
2010-11-12 12:00:00,80.16,80.24,79.74,79.75,72300.0,71.3699,71.4411,70.9959,71.0048,72300.0
2010-11-12 12:30:00,79.71,79.88,79.62,79.74,106500.0,70.9692,71.1206,70.8891,70.9959,106500.0
2010-11-12 13:00:00,79.76,79.97,79.68,79.94,62200.0,71.0137,71.2007,70.9425,71.174,62200.0
2010-11-12 13:30:00,79.93,80.0,79.76,79.79,37200.0,71.1651,71.2274,71.0137,71.0405,37200.0
2010-11-12 14:00:00,79.78,79.99,79.73,79.87,36000.0,71.0316,71.2185,70.987,71.1117,36000.0
2010-11-12 14:30:00,79.84,80.13,79.82,80.02,91500.0,71.085,71.3432,71.0672,71.2452,91500.0
2010-11-12 15:00:00,79.98,80.26,79.94,80.01,89700.0,71.2096,71.4589,71.174,71.2363,89700.0
2010-11-12 15:30:00,80.02,80.12,79.79,79.79,251400.0,71.2452,71.3343,71.0405,71.0405,251400.0
2010-11-15 09:30:00,80.15,80.52,79.86,79.94,268300.0,71.361,71.6904,71.1028,71.174,268300.0
2010-11-15 10:00:00,79.89,80.11,79.79,80.04,70800.0,71.1295,71.3254,71.0405,71.263,70800.0
2010-11-15 10:30:00,80.08,80.19,79.99,80.12,67900.0,71.2987,71.3966,71.2185,71.3343,67900.0
2010-11-15 11:00:00,80.13,80.32,79.96,80.25,173300.0,71.3432,71.5123,71.1918,71.45,173300.0
2010-11-15 11:30:00,80.26,80.64,80.25,80.6,102900.0,71.4589,71.7973,71.45,71.7616,102900.0
2010-11-15 12:00:00,80.59,80.69,80.12,80.27,103900.0,71.7527,71.8418,71.3343,71.4678,103900.0
2010-11-15 12:30:00,80.27,80.56,80.26,80.54,73300.0,71.4678,71.726,71.4589,71.7082,73300.0
2010-11-15 13:00:00,80.53,80.6,80.4,80.53,39400.0,71.6993,71.7616,71.5836,71.6993,39400.0
2010-11-15 13:30:00,80.54,80.57,80.44,80.48,30300.0,71.7082,71.7349,71.6192,71.6548,30300.0
2010-11-15 14:00:00,80.43,80.51,80.26,80.28,47400.0,71.6103,71.6815,71.4589,71.4767,47400.0
2010-11-15 14:30:00,80.3,80.54,80.23,80.44,50500.0,71.4945,71.7082,71.4322,71.6192,50500.0
2010-11-15 15:00:00,80.45,80.45,80.02,80.1,148400.0,71.6281,71.6281,71.2452,71.3165,148400.0
2010-11-15 15:30:00,80.11,80.16,79.77,79.81,191500.0,71.3254,71.3699,71.0227,71.0583,191500.0
2010-11-16 09:30:00,79.23,79.46,78.74,79.11,168300.0,70.5419,70.7466,70.1056,70.435,168300.0
2010-11-16 10:00:00,79.07,79.24,78.88,79.04,75000.0,70.3994,70.5508,70.2302,70.3727,75000.0
2010-11-16 10:30:00,78.99,79.01,78.56,78.75,135900.0,70.3282,70.346,69.9453,70.1145,135900.0
2010-11-16 11:00:00,78.74,78.76,78.22,78.36,217600.0,70.1056,70.1234,69.6426,69.7673,217600.0
2010-11-16 11:30:00,78.37,78.48,77.8,78.13,157100.0,69.7762,69.8741,69.2687,69.5625,157100.0
2010-11-16 12:00:00,78.16,78.49,78.05,78.25,105000.0,69.5892,69.883,69.4913,69.6693,105000.0
2010-11-16 12:30:00,78.27,78.36,78.0,78.34,71000.0,69.6871,69.7673,69.4467,69.7495,71000.0
2010-11-16 13:00:00,78.34,78.35,78.15,78.32,25600.0,69.7495,69.7584,69.5803,69.7317,25600.0
2010-11-16 13:30:00,78.3,78.45,78.26,78.38,67300.0,69.7138,69.8474,69.6782,69.7851,67300.0
2010-11-16 14:00:00,78.4,78.43,78.1,78.16,99200.0,69.8029,69.8296,69.5358,69.5892,99200.0
2010-11-16 14:30:00,78.14,78.28,77.89,78.2,77300.0,69.5714,69.696,69.3488,69.6248,77300.0
2010-11-16 15:00:00,78.19,78.28,77.87,77.98,186600.0,69.6159,69.696,69.331,69.4289,186600.0
2010-11-16 15:30:00,77.97,78.4,77.88,78.38,215800.0,69.42,69.8029,69.3399,69.7851,215800.0
2010-11-17 09:30:00,78.49,78.68,78.13,78.61,67400.0,69.883,70.0522,69.5625,69.9899,67400.0
2010-11-17 10:00:00,78.59,78.76,78.55,78.68,48600.0,69.972,70.1234,69.9364,70.0522,48600.0
2010-11-17 10:30:00,78.71,78.78,78.55,78.61,118600.0,70.0789,70.1412,69.9364,69.9899,118600.0
2010-11-17 11:00:00,78.61,78.77,78.46,78.7,58500.0,69.9899,70.1323,69.8563,70.07,58500.0
2010-11-17 11:30:00,78.68,78.82,78.59,78.79,100100.0,70.0522,70.1768,69.972,70.1501,100100.0
2010-11-17 12:00:00,78.79,78.8,78.59,78.66,44200.0,70.1501,70.159,69.972,70.0344,44200.0
2010-11-17 12:30:00,78.62,78.72,78.57,78.68,42100.0,69.9988,70.0878,69.9542,70.0522,42100.0
2010-11-17 13:00:00,78.68,78.78,78.62,78.77,18300.0,70.0522,70.1412,69.9988,70.1323,18300.0
2010-11-17 13:30:00,78.78,78.81,78.64,78.78,32500.0,70.1412,70.1679,70.0166,70.1412,32500.0
2010-11-17 14:00:00,78.76,78.81,78.69,78.75,38600.0,70.1234,70.1679,70.0611,70.1145,38600.0
2010-11-17 14:30:00,78.76,78.83,78.68,78.72,27800.0,70.1234,70.1857,70.0522,70.0878,27800.0
2010-11-17 15:00:00,78.72,78.74,78.27,78.3,124500.0,70.0878,70.1056,69.6871,69.7138,124500.0
2010-11-17 15:30:00,78.3,78.68,78.3,78.63,146500.0,69.7138,70.0522,69.7138,70.0077,146500.0
2010-11-18 09:30:00,79.56,80.09,79.56,79.87,120100.0,70.8357,71.3076,70.8357,71.1117,120100.0
2010-11-18 10:00:00,79.88,80.53,79.88,80.47,138900.0,71.1206,71.6993,71.1206,71.6459,138900.0
2010-11-18 10:30:00,80.46,80.51,80.34,80.35,80800.0,71.637,71.6815,71.5301,71.5391,80800.0
2010-11-18 11:00:00,80.37,80.45,80.27,80.45,81400.0,71.5569,71.6281,71.4678,71.6281,81400.0
2010-11-18 11:30:00,80.45,80.49,80.39,80.43,26200.0,71.6281,71.6637,71.5747,71.6103,26200.0
2010-11-18 12:00:00,80.43,80.68,80.43,80.58,65600.0,71.6103,71.8329,71.6103,71.7438,65600.0
2010-11-18 12:30:00,80.59,80.61,80.51,80.57,104200.0,71.7527,71.7705,71.6815,71.7349,104200.0
2010-11-18 13:00:00,80.55,80.56,80.47,80.5,23300.0,71.7171,71.726,71.6459,71.6726,23300.0
2010-11-18 13:30:00,80.52,80.57,80.45,80.45,54500.0,71.6904,71.7349,71.6281,71.6281,54500.0
2010-11-18 14:00:00,80.47,80.52,80.29,80.34,106500.0,71.6459,71.6904,71.4856,71.5301,106500.0
2010-11-18 14:30:00,80.34,80.47,80.3,80.46,115200.0,71.5301,71.6459,71.4945,71.637,115200.0
2010-11-18 15:00:00,80.47,80.55,80.29,80.31,50000.0,71.6459,71.7171,71.4856,71.5034,50000.0
2010-11-18 15:30:00,80.31,80.32,79.98,80.23,200600.0,71.5034,71.5123,71.2096,71.4322,200600.0
2010-11-19 09:30:00,79.96,80.15,79.63,79.91,46300.0,71.1918,71.361,70.898,71.1473,46300.0
2010-11-19 10:00:00,79.9,80.06,79.81,79.9,51200.0,71.1384,71.2809,71.0583,71.1384,51200.0
2010-11-19 10:30:00,79.85,80.29,79.84,80.15,32700.0,71.0939,71.4856,71.085,71.361,32700.0
2010-11-19 11:00:00,80.14,80.38,80.14,80.33,108400.0,71.3521,71.5658,71.3521,71.5212,108400.0
2010-11-19 11:30:00,80.37,80.52,80.37,80.42,29300.0,71.5569,71.6904,71.5569,71.6014,29300.0
2010-11-19 12:00:00,80.44,80.45,80.33,80.38,11000.0,71.6192,71.6281,71.5212,71.5658,11000.0
2010-11-19 12:30:00,80.35,80.58,80.35,80.56,19700.0,71.5391,71.7438,71.5391,71.726,19700.0
2010-11-19 13:00:00,80.57,80.67,80.54,80.56,12200.0,71.7349,71.824,71.7082,71.726,12200.0
2010-11-19 13:30:00,80.57,80.65,80.57,80.64,8400.0,71.7349,71.8062,71.7349,71.7973,8400.0
2010-11-19 14:00:00,80.67,80.79,80.63,80.7,17500.0,71.824,71.9308,71.7883,71.8507,17500.0
2010-11-19 14:30:00,80.7,80.81,80.63,80.63,20500.0,71.8507,71.9486,71.7883,71.7883,20500.0
2010-11-19 15:00:00,80.63,80.71,80.58,80.62,29800.0,71.7883,71.8596,71.7438,71.7794,29800.0
2010-11-19 15:30:00,80.62,80.79,80.51,80.6,275500.0,71.7794,71.9308,71.6815,71.7616,275500.0
2010-11-22 09:30:00,80.4,81.09,80.29,81.05,59700.0,71.5836,72.1979,71.4856,72.1623,59700.0
2010-11-22 10:00:00,81.08,81.21,80.78,80.78,42900.0,72.189,72.3047,71.9219,71.9219,42900.0
2010-11-22 10:30:00,80.75,80.78,80.43,80.62,109700.0,71.8952,71.9219,71.6103,71.7794,109700.0
2010-11-22 11:00:00,80.62,80.74,80.48,80.68,86400.0,71.7794,71.8863,71.6548,71.8329,86400.0
2010-11-22 11:30:00,80.68,80.78,80.63,80.74,21300.0,71.8329,71.9219,71.7883,71.8863,21300.0
2010-11-22 12:00:00,80.73,80.73,80.37,80.38,112900.0,71.8774,71.8774,71.5569,71.5658,112900.0
2010-11-22 12:30:00,80.36,80.36,80.08,80.28,176300.0,71.548,71.548,71.2987,71.4767,176300.0
2010-11-22 13:00:00,80.27,80.34,80.14,80.31,67000.0,71.4678,71.5301,71.3521,71.5034,67000.0
2010-11-22 13:30:00,80.32,80.86,80.31,80.76,60600.0,71.5123,71.9931,71.5034,71.9041,60600.0
2010-11-22 14:00:00,80.78,80.97,80.74,80.83,51500.0,71.9219,72.0911,71.8863,71.9664,51500.0
2010-11-22 14:30:00,80.84,81.16,80.8,81.09,94000.0,71.9753,72.2602,71.9397,72.1979,94000.0
2010-11-22 15:00:00,81.1,81.18,81.01,81.1,83400.0,72.2068,72.278,72.1267,72.2068,83400.0
2010-11-22 15:30:00,81.11,81.44,81.04,81.32,276000.0,72.2157,72.5095,72.1534,72.4027,276000.0
2010-11-23 09:30:00,80.25,80.5,80.01,80.16,214200.0,71.45,71.6726,71.2363,71.3699,214200.0
2010-11-23 10:00:00,80.15,80.4,80.04,80.31,164400.0,71.361,71.5836,71.263,71.5034,164400.0
2010-11-23 10:30:00,80.29,80.64,80.28,80.51,129800.0,71.4856,71.7973,71.4767,71.6815,129800.0
2010-11-23 11:00:00,80.52,80.52,79.85,79.85,122500.0,71.6904,71.6904,71.0939,71.0939,122500.0
2010-11-23 11:30:00,79.84,80.03,79.76,79.89,105100.0,71.085,71.2541,71.0137,71.1295,105100.0
2010-11-23 12:00:00,79.9,80.03,79.8,79.95,60700.0,71.1384,71.2541,71.0494,71.1829,60700.0
2010-11-23 12:30:00,79.97,80.46,79.88,80.41,132300.0,71.2007,71.637,71.1206,71.5925,132300.0
2010-11-23 13:00:00,80.43,80.51,80.31,80.51,58300.0,71.6103,71.6815,71.5034,71.6815,58300.0
2010-11-23 13:30:00,80.52,80.56,80.32,80.34,55300.0,71.6904,71.726,71.5123,71.5301,55300.0
2010-11-23 14:00:00,80.35,80.49,80.11,80.2,137600.0,71.5391,71.6637,71.3254,71.4055,137600.0
2010-11-23 14:30:00,80.2,80.32,80.12,80.25,54500.0,71.4055,71.5123,71.3343,71.45,54500.0
2010-11-23 15:00:00,80.24,80.43,80.21,80.35,105300.0,71.4411,71.6103,71.4144,71.5391,105300.0
2010-11-23 15:30:00,80.36,80.51,80.34,80.49,185100.0,71.548,71.6815,71.5301,71.6637,185100.0
2010-11-24 09:30:00,81.27,81.74,81.22,81.57,204200.0,72.3582,72.7766,72.3136,72.6253,204200.0
2010-11-24 10:00:00,81.54,82.06,81.38,82.0,233000.0,72.5986,73.0615,72.4561,73.0081,233000.0
2010-11-24 10:30:00,81.98,82.14,81.94,82.1,78800.0,72.9903,73.1328,72.9547,73.0972,78800.0
2010-11-24 11:00:00,82.04,82.15,81.94,82.07,41200.0,73.0437,73.1417,72.9547,73.0704,41200.0
2010-11-24 11:30:00,82.08,82.31,82.08,82.27,142800.0,73.0793,73.2841,73.0793,73.2485,142800.0
2010-11-24 12:00:00,82.26,82.35,82.24,82.28,113700.0,73.2396,73.3197,73.2218,73.2574,113700.0
2010-11-24 12:30:00,82.27,82.29,82.18,82.25,113000.0,73.2485,73.2663,73.1684,73.2307,113000.0
2010-11-24 13:00:00,82.24,82.35,82.17,82.27,66000.0,73.2218,73.3197,73.1595,73.2485,66000.0
2010-11-24 13:30:00,82.26,82.3,82.17,82.2,56600.0,73.2396,73.2752,73.1595,73.1862,56600.0
2010-11-24 14:00:00,82.18,82.22,82.1,82.18,33400.0,73.1684,73.204,73.0972,73.1684,33400.0
2010-11-24 14:30:00,82.19,82.23,82.14,82.18,64000.0,73.1773,73.2129,73.1328,73.1684,64000.0
2010-11-24 15:00:00,82.16,82.34,82.15,82.3,61600.0,73.1506,73.3108,73.1417,73.2752,61600.0
2010-11-24 15:30:00,82.31,82.41,82.16,82.41,112000.0,73.2841,73.3732,73.1506,73.3732,112000.0
2010-11-26 09:30:00,81.84,82.32,81.68,82.3,81100.0,72.8657,73.293,72.7232,73.2752,81100.0
2010-11-26 10:00:00,82.31,82.41,82.19,82.29,26400.0,73.2841,73.3732,73.1773,73.2663,26400.0
2010-11-26 10:30:00,82.3,82.38,82.05,82.05,45200.0,73.2752,73.3464,73.0526,73.0526,45200.0
2010-11-26 11:00:00,82.06,82.34,82.06,82.21,21900.0,73.0615,73.3108,73.0615,73.1951,21900.0
2010-11-26 11:30:00,82.21,82.25,82.08,82.25,23900.0,73.1951,73.2307,73.0793,73.2307,23900.0
2010-11-26 12:00:00,82.26,82.32,82.17,82.3,33200.0,73.2396,73.293,73.1595,73.2752,33200.0
2010-11-26 12:30:00,82.3,82.34,82.13,82.13,102100.0,73.2752,73.3108,73.1239,73.1239,102100.0
2010-11-29 09:30:00,81.66,81.87,80.6,80.76,204300.0,72.7054,72.8924,71.7616,71.9041,204300.0
2010-11-29 10:00:00,80.76,80.8,80.45,80.64,114900.0,71.9041,71.9397,71.6281,71.7973,114900.0
2010-11-29 10:30:00,80.66,81.16,80.66,80.9,81800.0,71.8151,72.2602,71.8151,72.0287,81800.0
2010-11-29 11:00:00,80.91,81.28,80.79,81.15,106500.0,72.0376,72.3671,71.9308,72.2513,106500.0
2010-11-29 11:30:00,81.17,81.17,80.82,80.89,79200.0,72.2691,72.2691,71.9575,72.0198,79200.0
2010-11-29 12:00:00,80.9,81.39,80.89,81.25,106200.0,72.0287,72.465,72.0198,72.3404,106200.0
2010-11-29 12:30:00,81.21,81.4,81.15,81.25,32200.0,72.3047,72.4739,72.2513,72.3404,32200.0
2010-11-29 13:00:00,81.22,81.24,81.06,81.06,30900.0,72.3136,72.3315,72.1712,72.1712,30900.0
2010-11-29 13:30:00,81.12,81.26,81.0,81.2,43900.0,72.2246,72.3493,72.1178,72.2958,43900.0
2010-11-29 14:00:00,81.21,81.53,81.19,81.52,299400.0,72.3047,72.5897,72.2869,72.5808,299400.0
2010-11-29 14:30:00,81.52,81.89,81.52,81.88,200900.0,72.5808,72.9102,72.5808,72.9013,200900.0
2010-11-29 15:00:00,81.89,82.14,81.88,82.08,193500.0,72.9102,73.1328,72.9013,73.0793,193500.0
2010-11-29 15:30:00,82.07,82.07,81.83,81.9,213000.0,73.0704,73.0704,72.8568,72.9191,213000.0
2010-11-30 09:30:00,80.97,81.15,80.72,81.1,310300.0,72.0911,72.2513,71.8685,72.2068,310300.0
2010-11-30 10:00:00,81.11,81.59,80.91,81.52,141000.0,72.2157,72.6431,72.0376,72.5808,141000.0
2010-11-30 10:30:00,81.52,81.52,81.1,81.27,60100.0,72.5808,72.5808,72.2068,72.3582,60100.0
2010-11-30 11:00:00,81.33,81.4,81.03,81.25,51800.0,72.4116,72.4739,72.1445,72.3404,51800.0
2010-11-30 11:30:00,81.23,81.4,81.1,81.28,30100.0,72.3226,72.4739,72.2068,72.3671,30100.0
2010-11-30 12:00:00,81.33,81.47,81.25,81.47,25900.0,72.4116,72.5362,72.3404,72.5362,25900.0
2010-11-30 12:30:00,81.48,81.6,81.37,81.59,56400.0,72.5451,72.652,72.4472,72.6431,56400.0
2010-11-30 13:00:00,81.56,82.04,81.55,81.94,54300.0,72.6164,73.0437,72.6075,72.9547,54300.0
2010-11-30 13:30:00,81.93,82.01,81.67,81.75,36700.0,72.9458,73.017,72.7143,72.7855,36700.0
2010-11-30 14:00:00,81.78,81.84,81.32,81.4,107900.0,72.8122,72.8657,72.4027,72.4739,107900.0
2010-11-30 14:30:00,81.4,81.62,81.31,81.51,133800.0,72.4739,72.6698,72.3938,72.5718,133800.0
2010-11-30 15:00:00,81.51,81.67,81.4,81.61,85200.0,72.5718,72.7143,72.4739,72.6609,85200.0
2010-11-30 15:30:00,81.64,81.69,81.22,81.45,335000.0,72.6876,72.7321,72.3136,72.5184,335000.0
2010-12-01 09:30:00,83.01,83.3,82.88,83.2,219800.0,73.9074,74.1656,73.7916,74.0765,219800.0
2010-12-01 10:00:00,83.22,83.34,83.07,83.1,221600.0,74.0943,74.2012,73.9608,73.9875,221600.0
2010-12-01 10:30:00,83.1,83.4,83.06,83.31,146000.0,73.9875,74.2546,73.9519,74.1745,146000.0
2010-12-01 11:00:00,83.3,83.33,83.21,83.25,173600.0,74.1656,74.1923,74.0854,74.121,173600.0
2010-12-01 11:30:00,83.26,83.55,83.24,83.49,143700.0,74.1299,74.3881,74.1121,74.3347,143700.0
2010-12-01 12:00:00,83.46,83.56,83.4,83.46,62100.0,74.308,74.3971,74.2546,74.308,62100.0
2010-12-01 12:30:00,83.49,83.5,83.42,83.49,40700.0,74.3347,74.3436,74.2724,74.3347,40700.0
2010-12-01 13:00:00,83.49,83.53,83.31,83.34,77200.0,74.3347,74.3703,74.1745,74.2012,77200.0
2010-12-01 13:30:00,83.34,83.4,83.29,83.35,300400.0,74.2012,74.2546,74.1567,74.2101,300400.0
2010-12-01 14:00:00,83.36,83.44,83.28,83.36,64000.0,74.219,74.2902,74.1478,74.219,64000.0
2010-12-01 14:30:00,83.37,83.46,83.37,83.45,77900.0,74.2279,74.308,74.2279,74.2991,77900.0
2010-12-01 15:00:00,83.45,83.46,83.32,83.38,123200.0,74.2991,74.308,74.1834,74.2368,123200.0
2010-12-01 15:30:00,83.37,83.43,83.28,83.34,208800.0,74.2279,74.2813,74.1478,74.2012,208800.0
2010-12-02 09:30:00,83.48,83.66,83.3,83.59,121000.0,74.3258,74.4861,74.1656,74.4238,121000.0
2010-12-02 10:00:00,83.64,83.98,83.63,83.9,223900.0,74.4683,74.771,74.4594,74.6998,223900.0
2010-12-02 10:30:00,83.87,83.95,83.77,83.92,60700.0,74.6731,74.7443,74.584,74.7176,60700.0
2010-12-02 11:00:00,83.94,84.09,83.88,84.02,92600.0,74.7354,74.8689,74.682,74.8066,92600.0
2010-12-02 11:30:00,84.03,84.06,83.93,83.97,102800.0,74.8155,74.8422,74.7265,74.7621,102800.0
2010-12-02 12:00:00,83.98,83.98,83.81,83.82,109800.0,74.771,74.771,74.6196,74.6285,109800.0
2010-12-02 12:30:00,83.81,84.08,83.81,84.02,84400.0,74.6196,74.86,74.6196,74.8066,84400.0
2010-12-02 13:00:00,84.03,84.06,83.92,83.95,162200.0,74.8155,74.8422,74.7176,74.7443,162200.0
2010-12-02 13:30:00,83.97,84.06,83.92,83.97,94300.0,74.7621,74.8422,74.7176,74.7621,94300.0
2010-12-02 14:00:00,83.98,84.17,83.98,84.11,146500.0,74.771,74.9402,74.771,74.8867,146500.0
2010-12-02 14:30:00,84.11,84.19,84.08,84.11,157900.0,74.8867,74.958,74.86,74.8867,157900.0
2010-12-02 15:00:00,84.11,84.28,84.1,84.25,78800.0,74.8867,75.0381,74.8778,75.0114,78800.0
2010-12-02 15:30:00,84.25,84.31,84.12,84.14,437200.0,75.0114,75.0648,74.8956,74.9135,437200.0
2010-12-03 09:30:00,83.83,84.35,83.74,84.29,67500.0,74.6374,75.1004,74.5573,75.047,67500.0
2010-12-03 10:00:00,84.28,84.51,83.94,84.03,93800.0,75.0381,75.2429,74.7354,74.8155,93800.0
2010-12-03 10:30:00,84.06,84.26,83.98,84.26,55400.0,74.8422,75.0203,74.771,75.0203,55400.0
2010-12-03 11:00:00,84.25,84.34,84.18,84.18,27800.0,75.0114,75.0915,74.9491,74.9491,27800.0
2010-12-03 11:30:00,84.18,84.21,84.06,84.14,50600.0,74.9491,74.9758,74.8422,74.9135,50600.0
2010-12-03 12:00:00,84.14,84.28,84.14,84.23,41600.0,74.9135,75.0381,74.9135,74.9936,41600.0
2010-12-03 12:30:00,84.24,84.49,84.24,84.47,54300.0,75.0025,75.2251,75.0025,75.2073,54300.0
2010-12-03 13:00:00,84.48,84.56,84.46,84.49,29500.0,75.2162,75.2874,75.1984,75.2251,29500.0
2010-12-03 13:30:00,84.49,84.67,84.44,84.65,29400.0,75.2251,75.3853,75.1806,75.3675,29400.0
2010-12-03 14:00:00,84.66,84.69,84.58,84.64,30100.0,75.3764,75.4031,75.3052,75.3586,30100.0
2010-12-03 14:30:00,84.65,84.73,84.65,84.71,30600.0,75.3675,75.4388,75.3675,75.4209,30600.0
2010-12-03 15:00:00,84.72,84.77,84.68,84.77,23000.0,75.4298,75.4744,75.3942,75.4744,23000.0
2010-12-03 15:30:00,84.78,85.0,84.74,84.75,109400.0,75.4833,75.6791,75.4477,75.4566,109400.0
2010-12-06 09:30:00,84.71,84.94,84.59,84.73,130300.0,75.4209,75.6257,75.3141,75.4388,130300.0
2010-12-06 10:00:00,84.72,85.0,84.71,85.0,203500.0,75.4298,75.6791,75.4209,75.6791,203500.0
2010-12-06 10:30:00,85.01,85.02,84.83,84.9,61600.0,75.688,75.697,75.5278,75.5901,61600.0
2010-12-06 11:00:00,84.89,85.02,84.87,84.94,43600.0,75.5812,75.697,75.5634,75.6257,43600.0
2010-12-06 11:30:00,84.94,84.99,84.86,84.95,77200.0,75.6257,75.6702,75.5545,75.6346,77200.0
2010-12-06 12:00:00,84.97,85.09,84.93,84.97,40900.0,75.6524,75.7593,75.6168,75.6524,40900.0
2010-12-06 12:30:00,84.97,85.04,84.97,85.04,578700.0,75.6524,75.7148,75.6524,75.7148,578700.0
2010-12-06 13:00:00,85.05,85.28,85.04,85.28,68500.0,75.7237,75.9284,75.7148,75.9284,68500.0
2010-12-06 13:30:00,85.28,85.32,85.2,85.26,52600.0,75.9284,75.9641,75.8572,75.9106,52600.0
2010-12-06 14:00:00,85.27,85.35,85.22,85.26,113400.0,75.9195,75.9908,75.875,75.9106,113400.0
2010-12-06 14:30:00,85.26,85.46,85.25,85.45,68400.0,75.9106,76.0887,75.9017,76.0798,68400.0
2010-12-06 15:00:00,85.44,85.52,85.44,85.47,52700.0,76.0709,76.1421,76.0709,76.0976,52700.0
2010-12-06 15:30:00,85.46,85.56,85.31,85.31,178600.0,76.0887,76.1777,75.9552,75.9552,178600.0
2010-12-07 09:30:00,86.4,86.56,86.06,86.08,181200.0,76.9256,77.0681,76.6229,76.6407,181200.0
2010-12-07 10:00:00,86.07,86.12,85.84,85.94,115500.0,76.6318,76.6763,76.427,76.5161,115500.0
2010-12-07 10:30:00,85.94,86.05,85.79,86.03,86700.0,76.5161,76.614,76.3825,76.5962,86700.0
2010-12-07 11:00:00,86.03,86.34,86.03,86.21,69100.0,76.5962,76.8722,76.5962,76.7565,69100.0
2010-12-07 11:30:00,86.19,86.34,86.17,86.23,59800.0,76.7387,76.8722,76.7208,76.7743,59800.0
2010-12-07 12:00:00,86.23,86.27,86.02,86.18,164200.0,76.7743,76.8099,76.5873,76.7297,164200.0
2010-12-07 12:30:00,86.19,86.25,86.12,86.24,97400.0,76.7387,76.7921,76.6763,76.7832,97400.0
2010-12-07 13:00:00,86.23,86.38,86.22,86.35,176000.0,76.7743,76.9078,76.7654,76.8811,176000.0
2010-12-07 13:30:00,86.34,86.49,86.22,86.44,82500.0,76.8722,77.0058,76.7654,76.9612,82500.0
2010-12-07 14:00:00,86.45,86.49,86.37,86.45,118900.0,76.9701,77.0058,76.8989,76.9701,118900.0
2010-12-07 14:30:00,86.45,86.59,86.01,86.07,176900.0,76.9701,77.0948,76.5784,76.6318,176900.0
2010-12-07 15:00:00,86.07,86.16,85.77,85.96,274400.0,76.6318,76.7119,76.3647,76.5339,274400.0
2010-12-07 15:30:00,85.95,86.02,85.62,85.78,650500.0,76.525,76.5873,76.2312,76.3736,650500.0
2010-12-08 09:30:00,86.1,86.34,85.94,86.0,130300.0,76.6585,76.8722,76.5161,76.5695,130300.0
2010-12-08 10:00:00,85.99,86.0,85.68,85.87,259400.0,76.5606,76.5695,76.2846,76.4537,259400.0
2010-12-08 10:30:00,85.86,85.91,85.56,85.82,101200.0,76.4448,76.4894,76.1777,76.4092,101200.0
2010-12-08 11:00:00,85.82,86.03,85.79,85.97,68200.0,76.4092,76.5962,76.3825,76.5428,68200.0
2010-12-08 11:30:00,85.94,86.02,85.89,85.97,26900.0,76.5161,76.5873,76.4716,76.5428,26900.0
2010-12-08 12:00:00,86.02,86.04,85.88,85.92,67400.0,76.5873,76.6051,76.4626,76.4983,67400.0
2010-12-08 12:30:00,85.93,85.93,85.65,85.68,23500.0,76.5072,76.5072,76.2579,76.2846,23500.0
2010-12-08 13:00:00,85.68,85.87,85.65,85.71,110800.0,76.2846,76.4537,76.2579,76.3113,110800.0
2010-12-08 13:30:00,85.68,85.95,85.67,85.91,80400.0,76.2846,76.525,76.2757,76.4894,80400.0
2010-12-08 14:00:00,85.9,85.94,85.8,85.86,67700.0,76.4805,76.5161,76.3914,76.4448,67700.0
2010-12-08 14:30:00,85.86,86.0,85.82,85.84,157400.0,76.4448,76.5695,76.4092,76.427,157400.0
2010-12-08 15:00:00,85.85,85.88,85.66,85.69,398600.0,76.4359,76.4626,76.2668,76.2935,398600.0
2010-12-08 15:30:00,85.67,85.78,85.63,85.74,269500.0,76.2757,76.3736,76.2401,76.338,269500.0
2010-12-09 09:30:00,86.41,86.41,85.95,86.12,303300.0,76.9345,76.9345,76.525,76.6763,303300.0
2010-12-09 10:00:00,86.08,86.12,85.76,85.87,135500.0,76.6407,76.6763,76.3558,76.4537,135500.0
2010-12-09 10:30:00,85.91,85.98,85.64,85.66,101200.0,76.4894,76.5517,76.249,76.2668,101200.0
2010-12-09 11:00:00,85.68,85.99,85.67,85.92,147500.0,76.2846,76.5606,76.2757,76.4983,147500.0
2010-12-09 11:30:00,85.95,86.02,85.69,85.83,66600.0,76.525,76.5873,76.2935,76.4181,66600.0
2010-12-09 12:00:00,85.84,85.96,85.84,85.91,33000.0,76.427,76.5339,76.427,76.4894,33000.0
2010-12-09 12:30:00,85.88,86.0,85.85,86.0,52600.0,76.4626,76.5695,76.4359,76.5695,52600.0
2010-12-09 13:00:00,86.0,86.22,85.96,86.19,90800.0,76.5695,76.7654,76.5339,76.7387,90800.0
2010-12-09 13:30:00,86.2,86.22,86.1,86.2,57900.0,76.7476,76.7654,76.6585,76.7476,57900.0
2010-12-09 14:00:00,86.2,86.22,86.06,86.13,158200.0,76.7476,76.7654,76.6229,76.6852,158200.0
2010-12-09 14:30:00,86.14,86.2,86.06,86.15,69500.0,76.6941,76.7476,76.6229,76.703,69500.0
2010-12-09 15:00:00,86.14,86.2,86.08,86.13,55700.0,76.6941,76.7476,76.6407,76.6852,55700.0
2010-12-09 15:30:00,86.13,86.31,86.04,86.05,327800.0,76.6852,76.8455,76.6051,76.614,327800.0
2010-12-10 09:30:00,86.31,86.34,86.08,86.2,124200.0,76.8455,76.8722,76.6407,76.7476,124200.0
2010-12-10 10:00:00,86.17,86.26,85.97,86.25,133800.0,76.7208,76.801,76.5428,76.7921,133800.0
2010-12-10 10:30:00,86.28,86.35,86.14,86.28,59700.0,76.8188,76.8811,76.6941,76.8188,59700.0
2010-12-10 11:00:00,86.27,86.38,86.25,86.28,39400.0,76.8099,76.9078,76.7921,76.8188,39400.0
2010-12-10 11:30:00,86.29,86.42,86.27,86.41,52400.0,76.8277,76.9434,76.8099,76.9345,52400.0
2010-12-10 12:00:00,86.41,86.64,86.38,86.64,78300.0,76.9345,77.1393,76.9078,77.1393,78300.0
2010-12-10 12:30:00,86.64,86.81,86.64,86.76,73400.0,77.1393,77.2907,77.1393,77.2461,73400.0
2010-12-10 13:00:00,86.76,86.93,86.7,86.92,64700.0,77.2461,77.3975,77.1927,77.3886,64700.0
2010-12-10 13:30:00,86.92,87.05,86.92,87.04,36500.0,77.3886,77.5043,77.3886,77.4954,36500.0
2010-12-10 14:00:00,87.04,87.22,87.02,87.15,67500.0,77.4954,77.6557,77.4776,77.5934,67500.0
2010-12-10 14:30:00,87.14,87.26,87.14,87.25,79000.0,77.5845,77.6913,77.5845,77.6824,79000.0
2010-12-10 15:00:00,87.24,87.25,87.04,87.07,136600.0,77.6735,77.6824,77.4954,77.5222,136600.0
2010-12-10 15:30:00,87.08,87.16,86.97,87.03,234900.0,77.5311,77.6023,77.4331,77.4865,234900.0
2010-12-13 09:30:00,87.55,87.55,87.07,87.33,158300.0,77.9495,77.9495,77.5222,77.7536,158300.0
2010-12-13 10:00:00,87.32,87.54,87.32,87.42,77400.0,77.7447,77.9406,77.7447,77.8338,77400.0
2010-12-13 10:30:00,87.41,87.56,87.37,87.52,56700.0,77.8249,77.9584,77.7893,77.9228,56700.0
2010-12-13 11:00:00,87.51,87.52,87.3,87.31,56600.0,77.9139,77.9228,77.7269,77.7358,56600.0
2010-12-13 11:30:00,87.31,87.34,87.21,87.27,59200.0,77.7358,77.7625,77.6468,77.7002,59200.0
2010-12-13 12:00:00,87.27,87.27,87.07,87.16,48500.0,77.7002,77.7002,77.5222,77.6023,48500.0
2010-12-13 12:30:00,87.16,87.18,87.09,87.15,29600.0,77.6023,77.6201,77.54,77.5934,29600.0
2010-12-13 13:00:00,87.16,87.25,87.14,87.19,31000.0,77.6023,77.6824,77.5845,77.629,31000.0
2010-12-13 13:30:00,87.18,87.19,87.04,87.11,54900.0,77.6201,77.629,77.4954,77.5578,54900.0
2010-12-13 14:00:00,87.12,87.18,87.07,87.11,75200.0,77.5667,77.6201,77.5222,77.5578,75200.0
2010-12-13 14:30:00,87.12,87.15,87.06,87.06,130900.0,77.5667,77.5934,77.5133,77.5133,130900.0
2010-12-13 15:00:00,87.06,87.09,86.84,86.85,124300.0,77.5133,77.54,77.3174,77.3263,124300.0
2010-12-13 15:30:00,86.84,86.86,86.51,86.53,316500.0,77.3174,77.3352,77.0236,77.0414,316500.0
2010-12-14 09:30:00,86.92,86.99,86.51,86.65,193300.0,77.3886,77.4509,77.0236,77.1482,193300.0
2010-12-14 10:00:00,86.66,86.79,86.62,86.7,36200.0,77.1571,77.2729,77.1215,77.1927,36200.0
2010-12-14 10:30:00,86.7,86.82,86.68,86.7,70900.0,77.1927,77.2996,77.1749,77.1927,70900.0
2010-12-14 11:00:00,86.69,86.72,86.63,86.72,35400.0,77.1838,77.2105,77.1304,77.2105,35400.0
2010-12-14 11:30:00,86.7,86.79,86.67,86.69,54300.0,77.1927,77.2729,77.166,77.1838,54300.0
2010-12-14 12:00:00,86.71,86.78,86.7,86.76,44100.0,77.2016,77.264,77.1927,77.2461,44100.0
2010-12-14 12:30:00,86.76,86.77,86.7,86.73,50400.0,77.2461,77.2551,77.1927,77.2194,50400.0
2010-12-14 13:00:00,86.74,86.78,86.7,86.7,11300.0,77.2283,77.264,77.1927,77.1927,11300.0
2010-12-14 13:30:00,86.71,86.8,86.7,86.77,14200.0,77.2016,77.2818,77.1927,77.2551,14200.0
2010-12-14 14:00:00,86.78,86.78,86.62,86.62,134000.0,77.264,77.264,77.1215,77.1215,134000.0
2010-12-14 14:30:00,86.63,86.73,86.49,86.72,83000.0,77.1304,77.2194,77.0058,77.2105,83000.0
2010-12-14 15:00:00,86.72,86.72,86.43,86.43,107900.0,77.2105,77.2105,76.9523,76.9523,107900.0
2010-12-14 15:30:00,86.43,86.48,86.27,86.47,326100.0,76.9523,76.9969,76.8099,76.9879,326100.0
2010-12-15 09:30:00,86.41,87.03,86.31,87.03,262700.0,76.9345,77.4865,76.8455,77.4865,262700.0
2010-12-15 10:00:00,87.03,87.18,86.97,87.1,103300.0,77.4865,77.6201,77.4331,77.5489,103300.0
2010-12-15 10:30:00,87.11,87.4,87.11,87.38,193600.0,77.5578,77.816,77.5578,77.7982,193600.0
2010-12-15 11:00:00,87.38,87.39,86.94,87.05,255500.0,77.7982,77.8071,77.4064,77.5043,255500.0
2010-12-15 11:30:00,87.05,87.07,86.9,87.04,252300.0,77.5043,77.5222,77.3708,77.4954,252300.0
2010-12-15 12:00:00,87.04,87.17,87.04,87.12,81200.0,77.4954,77.6112,77.4954,77.5667,81200.0
2010-12-15 12:30:00,87.12,87.17,86.56,86.6,121200.0,77.5667,77.6112,77.0681,77.1037,121200.0
2010-12-15 13:00:00,86.61,86.64,86.47,86.59,61300.0,77.1126,77.1393,76.9879,77.0948,61300.0
2010-12-15 13:30:00,86.57,86.75,86.57,86.75,77200.0,77.077,77.2372,77.077,77.2372,77200.0
2010-12-15 14:00:00,86.75,86.76,86.43,86.43,69500.0,77.2372,77.2461,76.9523,76.9523,69500.0
2010-12-15 14:30:00,86.43,86.43,86.13,86.17,139000.0,76.9523,76.9523,76.6852,76.7208,139000.0
2010-12-15 15:00:00,86.15,86.56,86.15,86.48,149300.0,76.703,77.0681,76.703,76.9969,149300.0
2010-12-15 15:30:00,86.47,86.65,86.21,86.34,378700.0,76.9879,77.1482,76.7565,76.8722,378700.0
2010-12-16 09:30:00,86.49,86.59,86.12,86.12,143900.0,77.0058,77.0948,76.6763,76.6763,143900.0
2010-12-16 10:00:00,86.09,86.72,86.05,86.4,213800.0,76.6496,77.2105,76.614,76.9256,213800.0
2010-12-16 10:30:00,86.41,86.44,86.22,86.44,55900.0,76.9345,76.9612,76.7654,76.9612,55900.0
2010-12-16 11:00:00,86.43,87.07,86.36,87.03,144500.0,76.9523,77.5222,76.89,77.4865,144500.0
2010-12-16 11:30:00,87.02,87.09,86.91,87.01,64900.0,77.4776,77.54,77.3797,77.4687,64900.0
2010-12-16 12:00:00,87.0,87.03,86.92,86.93,27200.0,77.4598,77.4865,77.3886,77.3975,27200.0
2010-12-16 12:30:00,86.94,87.28,86.94,87.17,201300.0,77.4064,77.7091,77.4064,77.6112,201300.0
2010-12-16 13:00:00,87.16,87.16,86.97,86.99,66800.0,77.6023,77.6023,77.4331,77.4509,66800.0
2010-12-16 13:30:00,87.0,87.1,86.81,86.92,88800.0,77.4598,77.5489,77.2907,77.3886,88800.0
2010-12-16 14:00:00,86.92,86.98,86.82,86.86,38300.0,77.3886,77.442,77.2996,77.3352,38300.0
2010-12-16 14:30:00,86.87,86.98,86.75,86.9,96800.0,77.3441,77.442,77.2372,77.3708,96800.0
2010-12-16 15:00:00,86.9,87.09,86.9,87.04,155100.0,77.3708,77.54,77.3708,77.4954,155100.0
2010-12-16 15:30:00,87.05,87.26,86.99,87.2,184200.0,77.5043,77.6913,77.4509,77.6379,184200.0
2010-12-17 09:30:00,87.29,87.3,86.74,86.97,132700.0,77.718,77.7269,77.2283,77.4331,132700.0
2010-12-17 10:00:00,87.01,87.17,86.76,87.16,215100.0,77.4687,77.6112,77.2461,77.6023,215100.0
2010-12-17 10:30:00,87.16,87.25,86.96,87.17,459800.0,77.6023,77.6824,77.4242,77.6112,459800.0
2010-12-17 11:00:00,87.18,87.34,87.17,87.33,134500.0,77.6201,77.7625,77.6112,77.7536,134500.0
2010-12-17 11:30:00,87.34,87.44,87.28,87.3,79400.0,77.7625,77.8516,77.7091,77.7269,79400.0
2010-12-17 12:00:00,87.3,87.38,87.28,87.31,80600.0,77.7269,77.7982,77.7091,77.7358,80600.0
2010-12-17 12:30:00,87.29,87.35,87.25,87.32,128300.0,77.718,77.7715,77.6824,77.7447,128300.0
2010-12-17 13:00:00,87.33,87.76,87.32,87.7,199700.0,77.7536,78.1365,77.7447,78.0831,199700.0
2010-12-17 13:30:00,87.67,87.86,87.66,87.77,107600.0,78.0564,78.2255,78.0475,78.1454,107600.0
2010-12-17 14:00:00,87.78,87.8,87.69,87.79,115000.0,78.1543,78.1721,78.0742,78.1632,115000.0
2010-12-17 14:30:00,87.79,87.81,87.67,87.75,135600.0,78.1632,78.181,78.0564,78.1276,135600.0
2010-12-17 15:00:00,87.75,87.81,87.56,87.71,338100.0,78.1276,78.181,77.9584,78.092,338100.0
2010-12-17 15:30:00,87.71,87.76,87.51,87.7,756700.0,78.092,78.1365,77.9139,78.0831,756700.0
2010-12-20 09:30:00,88.0,88.42,87.99,88.14,325600.0,78.3502,78.7241,78.3413,78.4748,325600.0
2010-12-20 10:00:00,88.14,88.15,87.53,87.76,273600.0,78.4748,78.4837,77.9317,78.1365,273600.0
2010-12-20 10:30:00,87.76,87.82,87.58,87.58,61800.0,78.1365,78.1899,77.9762,77.9762,61800.0
2010-12-20 11:00:00,87.58,87.81,87.56,87.79,534700.0,77.9762,78.181,77.9584,78.1632,534700.0
2010-12-20 11:30:00,87.79,88.02,87.78,88.0,98400.0,78.1632,78.368,78.1543,78.3502,98400.0
2010-12-20 12:00:00,88.0,88.02,87.91,87.96,78300.0,78.3502,78.368,78.27,78.3146,78300.0
2010-12-20 12:30:00,87.96,88.23,87.91,88.23,69200.0,78.3146,78.555,78.27,78.555,69200.0
2010-12-20 13:00:00,88.22,88.24,88.17,88.19,73300.0,78.546,78.5639,78.5015,78.5193,73300.0
2010-12-20 13:30:00,88.18,88.2,88.13,88.15,40100.0,78.5104,78.5282,78.4659,78.4837,40100.0
2010-12-20 14:00:00,88.16,88.54,88.16,88.37,143500.0,78.4926,78.831,78.4926,78.6796,143500.0
2010-12-20 14:30:00,88.38,88.44,88.29,88.29,102900.0,78.6885,78.7419,78.6084,78.6084,102900.0
2010-12-20 15:00:00,88.29,88.31,88.08,88.13,119400.0,78.6084,78.6262,78.4214,78.4659,119400.0
2010-12-20 15:30:00,88.13,88.35,88.0,88.04,235600.0,78.4659,78.6618,78.3502,78.3858,235600.0
2010-12-21 09:30:00,88.45,88.56,88.33,88.39,207000.0,78.7508,78.8488,78.644,78.6974,207000.0
2010-12-21 10:00:00,88.43,88.55,88.36,88.49,55200.0,78.733,78.8399,78.6707,78.7864,55200.0
2010-12-21 10:30:00,88.49,88.51,88.43,88.5,72300.0,78.7864,78.8042,78.733,78.7953,72300.0
2010-12-21 11:00:00,88.49,88.59,88.48,88.57,126600.0,78.7864,78.8755,78.7775,78.8577,126600.0
2010-12-21 11:30:00,88.57,88.73,88.56,88.69,215200.0,78.8577,79.0001,78.8488,78.9645,215200.0
2010-12-21 12:00:00,88.7,88.79,88.64,88.79,69000.0,78.9734,79.0535,78.92,79.0535,69000.0
2010-12-21 12:30:00,88.8,88.85,88.77,88.81,63100.0,79.0624,79.107,79.0357,79.0714,63100.0
2010-12-21 13:00:00,88.81,88.87,88.74,88.82,80200.0,79.0714,79.1248,79.009,79.0803,80200.0
2010-12-21 13:30:00,88.82,88.83,88.74,88.78,20800.0,79.0803,79.0892,79.009,79.0446,20800.0
2010-12-21 14:00:00,88.81,88.88,88.78,88.87,54000.0,79.0714,79.1337,79.0446,79.1248,54000.0
2010-12-21 14:30:00,88.88,88.95,88.81,88.88,48000.0,79.1337,79.196,79.0714,79.1337,48000.0
2010-12-21 15:00:00,88.86,88.88,88.73,88.86,47900.0,79.1159,79.1337,79.0001,79.1159,47900.0
2010-12-21 15:30:00,88.87,88.93,88.71,88.85,268300.0,79.1248,79.1782,78.9823,79.107,268300.0
2010-12-22 09:30:00,88.84,88.89,88.44,88.61,94400.0,79.3018,79.3464,78.9447,79.0965,94400.0
2010-12-22 10:00:00,88.59,88.67,88.36,88.39,69900.0,79.0786,79.15,78.8733,78.9001,69900.0
2010-12-22 10:30:00,88.38,88.45,88.23,88.36,57100.0,78.8912,78.9537,78.7573,78.8733,57100.0
2010-12-22 11:00:00,88.37,88.38,88.29,88.38,38900.0,78.8823,78.8912,78.8108,78.8912,38900.0
2010-12-22 11:30:00,88.39,88.54,88.39,88.46,23800.0,78.9001,79.034,78.9001,78.9626,23800.0
2010-12-22 12:00:00,88.46,88.68,88.46,88.68,23200.0,78.9626,79.159,78.9626,79.159,23200.0
2010-12-22 12:30:00,88.67,88.71,88.46,88.56,25600.0,79.15,79.1857,78.9626,79.0519,25600.0
2010-12-22 13:00:00,88.56,88.56,88.42,88.46,19400.0,79.0519,79.0519,78.9269,78.9626,19400.0
2010-12-22 13:30:00,88.46,88.46,88.23,88.25,118200.0,78.9626,78.9626,78.7573,78.7751,118200.0
2010-12-22 14:00:00,88.26,88.41,88.25,88.4,41000.0,78.7841,78.918,78.7751,78.909,41000.0
2010-12-22 14:30:00,88.4,88.48,88.38,88.44,18200.0,78.909,78.9804,78.8912,78.9447,18200.0
2010-12-22 15:00:00,88.44,88.51,88.39,88.46,44600.0,78.9447,79.0072,78.9001,78.9626,44600.0
2010-12-22 15:30:00,88.46,88.48,88.31,88.34,98200.0,78.9626,78.9804,78.8287,78.8555,98200.0
2010-12-23 09:30:00,88.44,88.67,88.38,88.47,88900.0,78.9447,79.15,78.8912,78.9715,88900.0
2010-12-23 10:00:00,88.45,88.51,88.18,88.28,34800.0,78.9537,79.0072,78.7127,78.8019,34800.0
2010-12-23 10:30:00,88.29,88.38,88.2,88.28,25400.0,78.8108,78.8912,78.7305,78.8019,25400.0
2010-12-23 11:00:00,88.31,88.49,88.31,88.49,29100.0,78.8287,78.9894,78.8287,78.9894,29100.0
2010-12-23 11:30:00,88.51,88.54,88.44,88.48,29600.0,79.0072,79.034,78.9447,78.9804,29600.0
2010-12-23 12:00:00,88.48,88.48,88.23,88.39,37200.0,78.9804,78.9804,78.7573,78.9001,37200.0
2010-12-23 12:30:00,88.39,88.44,88.34,88.36,17900.0,78.9001,78.9447,78.8555,78.8733,17900.0
2010-12-23 13:00:00,88.37,88.44,88.35,88.41,10600.0,78.8823,78.9447,78.8644,78.918,10600.0
2010-12-23 13:30:00,88.4,88.45,88.33,88.35,19000.0,78.909,78.9537,78.8465,78.8644,19000.0
2010-12-23 14:00:00,88.34,88.38,88.11,88.14,57500.0,78.8555,78.8912,78.6502,78.6769,57500.0
2010-12-23 14:30:00,88.15,88.24,88.13,88.24,365400.0,78.6859,78.7662,78.668,78.7662,365400.0
2010-12-23 15:00:00,88.24,88.37,88.13,88.37,142100.0,78.7662,78.8823,78.668,78.8823,142100.0
2010-12-23 15:30:00,88.37,88.39,88.16,88.24,172600.0,78.8823,78.9001,78.6948,78.7662,172600.0
2010-12-27 09:30:00,87.99,88.14,87.73,87.82,79200.0,78.5431,78.6769,78.311,78.3913,79200.0
2010-12-27 10:00:00,87.79,88.11,87.77,87.99,46500.0,78.3645,78.6502,78.3467,78.5431,46500.0
2010-12-27 10:30:00,87.97,88.0,87.89,87.89,23000.0,78.5252,78.552,78.4538,78.4538,23000.0
2010-12-27 11:00:00,87.9,88.02,87.89,87.91,95600.0,78.4627,78.5698,78.4538,78.4716,95600.0
2010-12-27 11:30:00,87.91,88.07,87.9,88.07,101300.0,78.4716,78.6145,78.4627,78.6145,101300.0
2010-12-27 12:00:00,88.07,88.28,88.07,88.25,111000.0,78.6145,78.8019,78.6145,78.7751,111000.0
2010-12-27 12:30:00,88.26,88.28,88.16,88.22,46600.0,78.7841,78.8019,78.6948,78.7484,46600.0
2010-12-27 13:00:00,88.23,88.57,88.23,88.55,34200.0,78.7573,79.0608,78.7573,79.0429,34200.0
2010-12-27 13:30:00,88.56,88.6,88.52,88.59,21100.0,79.0519,79.0876,79.0161,79.0786,21100.0
2010-12-27 14:00:00,88.59,88.59,88.45,88.48,92300.0,79.0786,79.0786,78.9537,78.9804,92300.0
2010-12-27 14:30:00,88.49,88.55,88.46,88.46,57800.0,78.9894,79.0429,78.9626,78.9626,57800.0
2010-12-27 15:00:00,88.46,88.56,88.42,88.52,66300.0,78.9626,79.0519,78.9269,79.0161,66300.0
2010-12-27 15:30:00,88.52,88.6,88.47,88.51,274600.0,79.0161,79.0876,78.9715,79.0072,274600.0
2010-12-28 09:30:00,88.72,88.75,88.18,88.25,105400.0,79.1947,79.2215,78.7127,78.7751,105400.0
2010-12-28 10:00:00,88.22,88.3,87.94,88.19,72900.0,78.7484,78.8198,78.4984,78.7216,72900.0
2010-12-28 10:30:00,88.19,88.2,87.98,87.99,61600.0,78.7216,78.7305,78.5341,78.5431,61600.0
2010-12-28 11:00:00,87.98,88.11,87.98,88.06,171300.0,78.5341,78.6502,78.5341,78.6055,171300.0
2010-12-28 11:30:00,88.04,88.08,87.96,87.96,42900.0,78.5877,78.6234,78.5163,78.5163,42900.0
2010-12-28 12:00:00,87.96,88.11,87.94,88.09,61800.0,78.5163,78.6502,78.4984,78.6323,61800.0
2010-12-28 12:30:00,88.11,88.15,88.07,88.15,29900.0,78.6502,78.6859,78.6145,78.6859,29900.0
2010-12-28 13:00:00,88.15,88.25,88.13,88.22,54200.0,78.6859,78.7751,78.668,78.7484,54200.0
2010-12-28 13:30:00,88.22,88.23,88.16,88.21,45600.0,78.7484,78.7573,78.6948,78.7394,45600.0
2010-12-28 14:00:00,88.21,88.25,88.19,88.21,41200.0,78.7394,78.7751,78.7216,78.7394,41200.0
2010-12-28 14:30:00,88.19,88.29,88.13,88.28,63500.0,78.7216,78.8108,78.668,78.8019,63500.0
2010-12-28 15:00:00,88.28,88.29,88.09,88.09,74000.0,78.8019,78.8108,78.6323,78.6323,74000.0
2010-12-28 15:30:00,88.09,88.16,88.02,88.08,350800.0,78.6323,78.6948,78.5698,78.6234,350800.0
2010-12-29 09:30:00,88.28,88.3,88.06,88.28,27300.0,78.8177,78.8356,78.6213,78.8177,27300.0
2010-12-29 10:00:00,88.29,88.38,88.23,88.26,46400.0,78.8266,78.907,78.7731,78.7999,46400.0
2010-12-29 10:30:00,88.24,88.29,88.19,88.22,55200.0,78.782,78.8266,78.7374,78.7641,55200.0
2010-12-29 11:00:00,88.23,88.25,88.16,88.2,28700.0,78.7731,78.7909,78.7106,78.7463,28700.0
2010-12-29 11:30:00,88.2,88.32,88.2,88.26,19100.0,78.7463,78.8534,78.7463,78.7999,19100.0
2010-12-29 12:00:00,88.26,88.3,88.22,88.24,31700.0,78.7999,78.8356,78.7641,78.782,31700.0
2010-12-29 12:30:00,88.23,88.31,88.19,88.3,63400.0,78.7731,78.8445,78.7374,78.8356,63400.0
2010-12-29 13:00:00,88.3,88.35,88.29,88.33,8400.0,78.8356,78.8802,78.8266,78.8624,8400.0
2010-12-29 13:30:00,88.31,88.32,88.26,88.27,9000.0,78.8445,78.8534,78.7999,78.8088,9000.0
2010-12-29 14:00:00,88.27,88.33,88.24,88.25,49800.0,78.8088,78.8624,78.782,78.7909,49800.0
2010-12-29 14:30:00,88.26,88.28,88.2,88.2,118700.0,78.7999,78.8177,78.7463,78.7463,118700.0
2010-12-29 15:00:00,88.2,88.31,88.2,88.26,192300.0,78.7463,78.8445,78.7463,78.7999,192300.0
2010-12-29 15:30:00,88.26,88.33,88.12,88.17,421100.0,78.7999,78.8624,78.6749,78.7195,421100.0
2010-12-30 09:30:00,88.23,88.58,88.17,88.28,107800.0,78.7731,79.0856,78.7195,78.8177,107800.0
2010-12-30 10:00:00,88.28,88.42,88.18,88.42,49500.0,78.8177,78.9427,78.7284,78.9427,49500.0
2010-12-30 10:30:00,88.39,88.52,88.37,88.47,22800.0,78.9159,79.032,78.8981,78.9873,22800.0
2010-12-30 11:00:00,88.48,88.52,88.38,88.38,29800.0,78.9963,79.032,78.907,78.907,29800.0
2010-12-30 11:30:00,88.39,88.46,88.35,88.35,47000.0,78.9159,78.9784,78.8802,78.8802,47000.0
2010-12-30 12:00:00,88.37,88.42,88.23,88.33,47700.0,78.8981,78.9427,78.7731,78.8624,47700.0
2010-12-30 12:30:00,88.35,88.47,88.35,88.41,48800.0,78.8802,78.9873,78.8802,78.9338,48800.0
2010-12-30 13:00:00,88.4,88.48,88.39,88.45,26100.0,78.9248,78.9963,78.9159,78.9695,26100.0
2010-12-30 13:30:00,88.45,88.47,88.42,88.45,11900.0,78.9695,78.9873,78.9427,78.9695,11900.0
2010-12-30 14:00:00,88.47,88.54,88.44,88.45,42600.0,78.9873,79.0498,78.9606,78.9695,42600.0
2010-12-30 14:30:00,88.45,88.47,88.34,88.37,69200.0,78.9695,78.9873,78.8713,78.8981,69200.0
2010-12-30 15:00:00,88.36,88.42,88.31,88.42,50000.0,78.8891,78.9427,78.8445,78.9427,50000.0
2010-12-30 15:30:00,88.43,88.44,88.12,88.13,245600.0,78.9516,78.9606,78.6749,78.6838,245600.0
2010-12-31 09:30:00,88.0,88.16,87.82,87.9,185600.0,78.5677,78.7106,78.407,78.4784,185600.0
2010-12-31 10:00:00,87.9,87.94,87.8,87.89,136900.0,78.4784,78.5142,78.3892,78.4695,136900.0
2010-12-31 10:30:00,87.89,87.91,87.76,87.89,110200.0,78.4695,78.4874,78.3534,78.4695,110200.0
2010-12-31 11:00:00,87.89,87.96,87.84,87.88,77600.0,78.4695,78.532,78.4249,78.4606,77600.0
2010-12-31 11:30:00,87.87,87.95,87.87,87.91,60500.0,78.4517,78.5231,78.4517,78.4874,60500.0
2010-12-31 12:00:00,87.91,88.03,87.91,88.03,100900.0,78.4874,78.5945,78.4874,78.5945,100900.0
2010-12-31 12:30:00,88.03,88.07,87.88,87.93,73300.0,78.5945,78.6302,78.4606,78.5052,73300.0
2010-12-31 13:00:00,87.94,88.01,87.92,87.99,29200.0,78.5142,78.5766,78.4963,78.5588,29200.0
2010-12-31 13:30:00,88.0,88.02,87.89,87.91,95000.0,78.5677,78.5856,78.4695,78.4874,95000.0
2010-12-31 14:00:00,87.9,87.91,87.82,87.83,38600.0,78.4784,78.4874,78.407,78.4159,38600.0
2010-12-31 14:30:00,87.84,87.92,87.83,87.87,54600.0,78.4249,78.4963,78.4159,78.4517,54600.0
2010-12-31 15:00:00,87.88,87.91,87.86,87.9,84900.0,78.4606,78.4874,78.4427,78.4784,84900.0
2010-12-31 15:30:00,87.9,87.94,87.37,87.42,439200.0,78.4784,78.5142,78.0052,78.0499,439200.0
2011-01-03 09:30:00,88.3,88.48,88.07,88.42,412700.0,78.8356,78.9963,78.6302,78.9427,412700.0
2011-01-03 10:00:00,88.46,89.23,88.4,89.09,260200.0,78.9784,79.6659,78.9248,79.5409,260200.0
2011-01-03 10:30:00,89.09,89.39,89.05,89.33,75300.0,79.5409,79.8087,79.5052,79.7552,75300.0
2011-01-03 11:00:00,89.34,89.37,89.21,89.35,89700.0,79.7641,79.7909,79.648,79.773,89700.0
2011-01-03 11:30:00,89.37,89.4,89.24,89.28,82400.0,79.7909,79.8177,79.6748,79.7105,82400.0
2011-01-03 12:00:00,89.29,89.36,89.26,89.26,84600.0,79.7195,79.7819,79.6927,79.6927,84600.0
2011-01-03 12:30:00,89.27,89.29,88.93,89.05,131500.0,79.7016,79.7195,79.398,79.5052,131500.0
2011-01-03 13:00:00,89.07,89.14,89.01,89.06,48300.0,79.523,79.5855,79.4695,79.5141,48300.0
2011-01-03 13:30:00,89.05,89.11,88.96,89.1,35800.0,79.5052,79.5587,79.4248,79.5498,35800.0
2011-01-03 14:00:00,89.1,89.17,88.93,88.93,269100.0,79.5498,79.6123,79.398,79.398,269100.0
2011-01-03 14:30:00,88.93,89.12,88.82,89.12,195500.0,79.398,79.5677,79.2998,79.5677,195500.0
2011-01-03 15:00:00,89.12,89.14,88.89,88.98,132600.0,79.5677,79.5855,79.3623,79.4427,132600.0
2011-01-03 15:30:00,88.98,89.21,88.87,88.88,281300.0,79.4427,79.648,79.3445,79.3534,281300.0
2011-01-04 09:30:00,89.25,89.25,88.62,88.7,140600.0,79.6837,79.6837,79.1213,79.1927,140600.0
2011-01-04 10:00:00,88.73,88.88,88.65,88.76,115200.0,79.2195,79.3534,79.1481,79.2463,115200.0
2011-01-04 10:30:00,88.77,88.84,88.35,88.35,173100.0,79.2552,79.3177,78.8802,78.8802,173100.0
2011-01-04 11:00:00,88.35,88.35,87.71,87.71,299300.0,78.8802,78.8802,78.3088,78.3088,299300.0
2011-01-04 11:30:00,87.74,87.83,87.3,87.3,233700.0,78.3356,78.4159,77.9428,77.9428,233700.0
2011-01-04 12:00:00,87.3,87.41,86.74,86.81,322200.0,77.9428,78.041,77.4428,77.5053,322200.0
2011-01-04 12:30:00,86.8,86.93,86.57,86.93,179600.0,77.4963,77.6124,77.291,77.6124,179600.0
2011-01-04 13:00:00,86.93,87.3,86.92,87.24,144000.0,77.6124,77.9428,77.6035,77.8892,144000.0
2011-01-04 13:30:00,87.24,87.35,87.17,87.28,118800.0,77.8892,77.9874,77.8267,77.9249,118800.0
2011-01-04 14:00:00,87.28,87.85,87.2,87.77,204700.0,77.9249,78.4338,77.8535,78.3624,204700.0
2011-01-04 14:30:00,87.78,87.8,87.56,87.56,197400.0,78.3713,78.3892,78.1749,78.1749,197400.0
2011-01-04 15:00:00,87.57,87.83,87.45,87.71,213400.0,78.1838,78.4159,78.0767,78.3088,213400.0
2011-01-04 15:30:00,87.7,87.7,87.48,87.62,503100.0,78.2999,78.2999,78.1035,78.2285,503100.0
2011-01-05 09:30:00,87.64,87.64,87.25,87.51,195700.0,78.2463,78.2463,77.8981,78.1302,195700.0
2011-01-05 10:00:00,87.55,88.11,87.53,87.88,165600.0,78.166,78.6659,78.1481,78.4606,165600.0
2011-01-05 10:30:00,87.94,88.11,87.81,88.0,47100.0,78.5142,78.6659,78.3981,78.5677,47100.0
2011-01-05 11:00:00,87.98,88.57,87.94,88.48,141700.0,78.5499,79.0766,78.5142,78.9963,141700.0
2011-01-05 11:30:00,88.5,88.59,88.43,88.51,114000.0,79.0141,79.0945,78.9516,79.0231,114000.0
2011-01-05 12:00:00,88.52,88.59,88.37,88.51,49700.0,79.032,79.0945,78.8981,79.0231,49700.0
2011-01-05 12:30:00,88.51,88.61,88.46,88.48,47600.0,79.0231,79.1123,78.9784,78.9963,47600.0
2011-01-05 13:00:00,88.47,88.49,88.25,88.38,81300.0,78.9873,79.0052,78.7909,78.907,81300.0
2011-01-05 13:30:00,88.37,88.6,88.36,88.59,64000.0,78.8981,79.1034,78.8891,79.0945,64000.0
2011-01-05 14:00:00,88.57,88.61,88.47,88.48,60800.0,79.0766,79.1123,78.9873,78.9963,60800.0
2011-01-05 14:30:00,88.5,88.65,88.44,88.65,61200.0,79.0141,79.1481,78.9606,79.1481,61200.0
2011-01-05 15:00:00,88.66,88.78,88.62,88.7,75700.0,79.157,79.2641,79.1213,79.1927,75700.0
2011-01-05 15:30:00,88.7,88.79,88.63,88.76,248700.0,79.1927,79.273,79.1302,79.2463,248700.0
2011-01-06 09:30:00,88.96,88.96,88.41,88.68,131100.0,79.4248,79.4248,78.9338,79.1748,131100.0
2011-01-06 10:00:00,88.71,88.97,88.65,88.94,71400.0,79.2016,79.4338,79.1481,79.407,71400.0
2011-01-06 10:30:00,88.94,89.11,88.66,88.71,475100.0,79.407,79.5587,79.157,79.2016,475100.0
2011-01-06 11:00:00,88.71,88.71,88.36,88.67,450400.0,79.2016,79.2016,78.8891,79.1659,450400.0
2011-01-06 11:30:00,88.67,88.83,88.63,88.78,124900.0,79.1659,79.3088,79.1302,79.2641,124900.0
2011-01-06 12:00:00,88.78,88.8,88.66,88.72,59200.0,79.2641,79.282,79.157,79.2105,59200.0
2011-01-06 12:30:00,88.72,88.82,88.67,88.7,58200.0,79.2105,79.2998,79.1659,79.1927,58200.0
2011-01-06 13:00:00,88.7,88.7,88.49,88.54,75600.0,79.1927,79.1927,79.0052,79.0498,75600.0
2011-01-06 13:30:00,88.58,88.71,88.55,88.7,41700.0,79.0856,79.2016,79.0588,79.1927,41700.0
2011-01-06 14:00:00,88.72,88.84,88.65,88.72,56700.0,79.2105,79.3177,79.1481,79.2105,56700.0
2011-01-06 14:30:00,88.72,88.72,88.11,88.24,120100.0,79.2105,79.2105,78.6659,78.782,120100.0
2011-01-06 15:00:00,88.23,88.4,88.15,88.24,119900.0,78.7731,78.9248,78.7016,78.782,119900.0
2011-01-06 15:30:00,88.24,88.48,88.09,88.47,148400.0,78.782,78.9963,78.6481,78.9873,148400.0
2011-01-07 09:30:00,88.69,88.9,88.15,88.32,186700.0,79.1838,79.3713,78.7016,78.8534,186700.0
2011-01-07 10:00:00,88.29,88.79,88.26,88.6,80600.0,78.8266,79.273,78.7999,79.1034,80600.0
2011-01-07 10:30:00,88.6,88.73,88.33,88.45,77800.0,79.1034,79.2195,78.8624,78.9695,77800.0
2011-01-07 11:00:00,88.44,88.45,88.1,88.12,202500.0,78.9606,78.9695,78.657,78.6749,202500.0
2011-01-07 11:30:00,88.1,88.1,87.66,87.76,209500.0,78.657,78.657,78.2642,78.3534,209500.0
2011-01-07 12:00:00,87.75,87.78,87.28,87.28,112500.0,78.3445,78.3713,77.9249,77.9249,112500.0
2011-01-07 12:30:00,87.27,87.32,86.63,87.09,222600.0,77.916,77.9606,77.3446,77.7553,222600.0
2011-01-07 13:00:00,87.09,87.41,86.89,87.17,134700.0,77.7553,78.041,77.5767,77.8267,134700.0
2011-01-07 13:30:00,87.16,87.4,87.13,87.18,46100.0,77.8178,78.032,77.791,77.8356,46100.0
2011-01-07 14:00:00,87.18,87.46,87.18,87.42,44400.0,77.8356,78.0856,77.8356,78.0499,44400.0
2011-01-07 14:30:00,87.39,87.63,87.3,87.5,78600.0,78.0231,78.2374,77.9428,78.1213,78600.0
2011-01-07 15:00:00,87.51,87.9,87.51,87.71,208100.0,78.1302,78.4784,78.1302,78.3088,208100.0
2011-01-07 15:30:00,87.72,88.01,87.71,87.92,575700.0,78.3177,78.5766,78.3088,78.4963,575700.0
2011-01-10 09:30:00,87.59,87.84,86.9,87.08,161700.0,78.2017,78.4249,77.5856,77.7463,161700.0
2011-01-10 10:00:00,87.03,87.71,86.98,87.55,130300.0,77.7017,78.3088,77.6571,78.166,130300.0
2011-01-10 10:30:00,87.56,87.81,87.15,87.35,129300.0,78.1749,78.3981,77.8088,77.9874,129300.0
2011-01-10 11:00:00,87.33,87.68,87.13,87.6,101100.0,77.9695,78.282,77.791,78.2106,101100.0
2011-01-10 11:30:00,87.61,88.0,87.54,87.99,44200.0,78.2195,78.5677,78.157,78.5588,44200.0
2011-01-10 12:00:00,87.96,88.12,87.53,87.91,229100.0,78.532,78.6749,78.1481,78.4874,229100.0
2011-01-10 12:30:00,87.89,88.09,87.71,87.98,130600.0,78.4695,78.6481,78.3088,78.5499,130600.0
2011-01-10 13:00:00,88.0,88.39,87.93,88.38,61500.0,78.5677,78.9159,78.5052,78.907,61500.0
2011-01-10 13:30:00,88.39,88.56,88.39,88.52,52900.0,78.9159,79.0677,78.9159,79.032,52900.0
2011-01-10 14:00:00,88.52,88.54,88.16,88.49,86700.0,79.032,79.0498,78.7106,79.0052,86700.0
2011-01-10 14:30:00,88.49,88.57,88.43,88.52,44800.0,79.0052,79.0766,78.9516,79.032,44800.0
2011-01-10 15:00:00,88.55,88.87,88.47,88.85,99800.0,79.0588,79.3445,78.9873,79.3266,99800.0
2011-01-10 15:30:00,88.83,88.85,88.56,88.61,393900.0,79.3088,79.3266,79.0677,79.1123,393900.0
2011-01-11 09:30:00,89.12,89.3,88.8,88.85,252300.0,79.5677,79.7284,79.282,79.3266,252300.0
2011-01-11 10:00:00,88.84,89.02,88.76,88.98,122900.0,79.3177,79.4784,79.2463,79.4427,122900.0
2011-01-11 10:30:00,89.01,89.03,88.81,88.98,76600.0,79.4695,79.4873,79.2909,79.4427,76600.0
2011-01-11 11:00:00,88.99,89.19,88.99,89.16,106100.0,79.4516,79.6302,79.4516,79.6034,106100.0
2011-01-11 11:30:00,89.17,89.28,89.11,89.26,129000.0,79.6123,79.7105,79.5587,79.6927,129000.0
2011-01-11 12:00:00,89.25,89.28,89.2,89.27,87600.0,79.6837,79.7105,79.6391,79.7016,87600.0
2011-01-11 12:30:00,89.28,89.39,89.26,89.39,67000.0,79.7105,79.8087,79.6927,79.8087,67000.0
2011-01-11 13:00:00,89.38,89.39,88.84,89.11,175900.0,79.7998,79.8087,79.3177,79.5587,175900.0
2011-01-11 13:30:00,89.11,89.15,88.63,88.69,101300.0,79.5587,79.5945,79.1302,79.1838,101300.0
2011-01-11 14:00:00,88.7,88.88,88.5,88.88,88600.0,79.1927,79.3534,79.0141,79.3534,88600.0
2011-01-11 14:30:00,88.88,88.93,88.66,88.87,116400.0,79.3534,79.398,79.157,79.3445,116400.0
2011-01-11 15:00:00,88.85,88.99,88.77,88.84,126300.0,79.3266,79.4516,79.2552,79.3177,126300.0
2011-01-11 15:30:00,88.85,89.01,88.78,88.92,268700.0,79.3266,79.4695,79.2641,79.3891,268700.0
2011-01-12 09:30:00,89.6,89.73,89.13,89.32,142300.0,79.9962,80.1123,79.5766,79.7462,142300.0
2011-01-12 10:00:00,89.29,89.56,89.19,89.5,119800.0,79.7195,79.9605,79.6302,79.9069,119800.0
2011-01-12 10:30:00,89.52,89.61,89.44,89.59,70300.0,79.9248,80.0052,79.8534,79.9873,70300.0
2011-01-12 11:00:00,89.6,89.84,89.53,89.78,186600.0,79.9962,80.2105,79.9337,80.1569,186600.0
2011-01-12 11:30:00,89.78,89.88,89.75,89.8,51300.0,80.1569,80.2462,80.1301,80.1748,51300.0
2011-01-12 12:00:00,89.8,89.83,89.69,89.77,106700.0,80.1748,80.2016,80.0766,80.148,106700.0
2011-01-12 12:30:00,89.81,89.81,89.61,89.65,70800.0,80.1837,80.1837,80.0052,80.0409,70800.0
2011-01-12 13:00:00,89.65,89.71,89.61,89.69,37800.0,80.0409,80.0944,80.0052,80.0766,37800.0
2011-01-12 13:30:00,89.69,89.74,89.64,89.72,39000.0,80.0766,80.1212,80.0319,80.1034,39000.0
2011-01-12 14:00:00,89.71,89.74,89.6,89.7,61900.0,80.0944,80.1212,79.9962,80.0855,61900.0
2011-01-12 14:30:00,89.69,89.75,89.65,89.69,71400.0,80.0766,80.1301,80.0409,80.0766,71400.0
2011-01-12 15:00:00,89.69,89.75,89.35,89.5,260700.0,80.0766,80.1301,79.773,79.9069,260700.0
2011-01-12 15:30:00,89.5,89.65,89.42,89.59,395100.0,79.9069,80.0409,79.8355,79.9873,395100.0
2011-01-13 09:30:00,89.67,89.71,89.38,89.66,79600.0,80.0587,80.0944,79.7998,80.0498,79600.0
2011-01-13 10:00:00,89.66,89.73,89.4,89.64,304800.0,80.0498,80.1123,79.8177,80.0319,304800.0
2011-01-13 10:30:00,89.65,89.79,89.57,89.76,126700.0,80.0409,80.1659,79.9694,80.1391,126700.0
2011-01-13 11:00:00,89.75,89.81,89.71,89.76,68200.0,80.1301,80.1837,80.0944,80.1391,68200.0
2011-01-13 11:30:00,89.79,89.99,89.78,89.8,88900.0,80.1659,80.3444,80.1569,80.1748,88900.0
2011-01-13 12:00:00,89.81,89.93,89.79,89.87,39900.0,80.1837,80.2909,80.1659,80.2373,39900.0
2011-01-13 12:30:00,89.87,89.89,89.77,89.81,24700.0,80.2373,80.2551,80.148,80.1837,24700.0
2011-01-13 13:00:00,89.81,89.93,89.62,89.82,181100.0,80.1837,80.2909,80.0141,80.1926,181100.0
2011-01-13 13:30:00,89.83,89.89,89.74,89.81,46600.0,80.2016,80.2551,80.1212,80.1837,46600.0
2011-01-13 14:00:00,89.81,89.83,89.53,89.64,70100.0,80.1837,80.2016,79.9337,80.0319,70100.0
2011-01-13 14:30:00,89.64,89.68,89.39,89.44,104200.0,80.0319,80.0677,79.8087,79.8534,104200.0
2011-01-13 15:00:00,89.46,89.6,89.36,89.39,105200.0,79.8712,79.9962,79.7819,79.8087,105200.0
2011-01-13 15:30:00,89.41,89.65,89.28,89.65,197000.0,79.8266,80.0409,79.7105,80.0409,197000.0
2011-01-14 09:30:00,89.64,89.71,89.39,89.58,173900.0,80.0319,80.0944,79.8087,79.9784,173900.0
2011-01-14 10:00:00,89.59,89.78,89.4,89.42,105800.0,79.9873,80.1569,79.8177,79.8355,105800.0
2011-01-14 10:30:00,89.37,89.71,89.34,89.54,73700.0,79.7909,80.0944,79.7641,79.9427,73700.0
2011-01-14 11:00:00,89.53,89.86,89.51,89.78,312600.0,79.9337,80.2284,79.9159,80.1569,312600.0
2011-01-14 11:30:00,89.78,89.86,89.67,89.78,62400.0,80.1569,80.2284,80.0587,80.1569,62400.0
2011-01-14 12:00:00,89.79,89.95,89.74,89.87,63300.0,80.1659,80.3087,80.1212,80.2373,63300.0
2011-01-14 12:30:00,89.89,90.04,89.87,89.92,52000.0,80.2551,80.3891,80.2373,80.2819,52000.0
2011-01-14 13:00:00,89.92,90.05,89.9,90.02,30900.0,80.2819,80.398,80.2641,80.3712,30900.0
2011-01-14 13:30:00,90.02,90.19,90.01,90.15,43400.0,80.3712,80.523,80.3623,80.4873,43400.0
2011-01-14 14:00:00,90.15,90.25,90.1,90.13,100700.0,80.4873,80.5766,80.4426,80.4694,100700.0
2011-01-14 14:30:00,90.13,90.13,89.99,90.02,64100.0,80.4694,80.4694,80.3444,80.3712,64100.0
2011-01-14 15:00:00,90.02,90.12,90.01,90.01,64600.0,80.3712,80.4605,80.3623,80.3623,64600.0
2011-01-14 15:30:00,90.02,90.34,90.02,90.13,296300.0,80.3712,80.6569,80.3712,80.4694,296300.0
2011-01-18 09:30:00,90.05,90.32,89.91,90.01,163100.0,80.398,80.6391,80.273,80.3623,163100.0
2011-01-18 10:00:00,89.96,90.02,89.69,89.73,148500.0,80.3176,80.3712,80.0766,80.1123,148500.0
2011-01-18 10:30:00,89.74,89.75,89.48,89.58,71000.0,80.1212,80.1301,79.8891,79.9784,71000.0
2011-01-18 11:00:00,89.57,89.83,89.54,89.83,41500.0,79.9694,80.2016,79.9427,80.2016,41500.0
2011-01-18 11:30:00,89.85,89.88,89.78,89.82,56700.0,80.2194,80.2462,80.1569,80.1926,56700.0
2011-01-18 12:00:00,89.81,89.82,89.64,89.73,58600.0,80.1837,80.1926,80.0319,80.1123,58600.0
2011-01-18 12:30:00,89.7,89.83,89.66,89.78,66400.0,80.0855,80.2016,80.0498,80.1569,66400.0
2011-01-18 13:00:00,89.79,89.92,89.78,89.91,47100.0,80.1659,80.2819,80.1569,80.273,47100.0
2011-01-18 13:30:00,89.92,89.99,89.84,89.9,47200.0,80.2819,80.3444,80.2105,80.2641,47200.0
2011-01-18 14:00:00,89.9,90.08,89.87,90.05,102600.0,80.2641,80.4248,80.2373,80.398,102600.0
2011-01-18 14:30:00,90.06,90.12,89.95,90.1,127800.0,80.4069,80.4605,80.3087,80.4426,127800.0
2011-01-18 15:00:00,90.09,90.1,89.9,90.04,108200.0,80.4337,80.4426,80.2641,80.3891,108200.0
2011-01-18 15:30:00,90.05,90.35,90.04,90.34,446500.0,80.398,80.6658,80.3891,80.6569,446500.0
2011-01-19 09:30:00,90.23,90.4,89.43,89.49,141000.0,80.5587,80.7105,79.8444,79.898,141000.0
2011-01-19 10:00:00,89.49,89.7,89.26,89.33,102600.0,79.898,80.0855,79.6927,79.7552,102600.0
2011-01-19 10:30:00,89.34,89.35,88.93,89.16,254700.0,79.7641,79.773,79.398,79.6034,254700.0
2011-01-19 11:00:00,89.16,89.21,88.91,89.07,152800.0,79.6034,79.648,79.3802,79.523,152800.0
2011-01-19 11:30:00,89.11,89.24,89.03,89.08,52200.0,79.5587,79.6748,79.4873,79.532,52200.0
2011-01-19 12:00:00,89.06,89.12,88.95,88.96,56800.0,79.5141,79.5677,79.4159,79.4248,56800.0
2011-01-19 12:30:00,88.96,88.96,88.58,88.75,108800.0,79.4248,79.4248,79.0856,79.2373,108800.0
2011-01-19 13:00:00,88.73,88.84,88.58,88.79,104700.0,79.2195,79.3177,79.0856,79.273,104700.0
2011-01-19 13:30:00,88.77,88.82,88.56,88.65,215000.0,79.2552,79.2998,79.0677,79.1481,215000.0
2011-01-19 14:00:00,88.64,88.65,88.23,88.23,173300.0,79.1391,79.1481,78.7731,78.7731,173300.0
2011-01-19 14:30:00,88.23,88.38,87.99,88.15,221700.0,78.7731,78.907,78.5588,78.7016,221700.0
2011-01-19 15:00:00,88.15,88.21,87.81,88.04,144000.0,78.7016,78.7552,78.3981,78.6034,144000.0
2011-01-19 15:30:00,88.05,88.05,87.79,87.98,289300.0,78.6124,78.6124,78.3802,78.5499,289300.0
2011-01-20 09:30:00,87.35,87.47,86.4,87.3,327200.0,77.9874,78.0945,77.1392,77.9428,327200.0
2011-01-20 10:00:00,87.3,87.62,86.84,87.0,177400.0,77.9428,78.2285,77.5321,77.6749,177400.0
2011-01-20 10:30:00,87.0,87.16,86.37,86.38,161800.0,77.6749,77.8178,77.1124,77.1214,161800.0
2011-01-20 11:00:00,86.36,86.6,86.28,86.35,177500.0,77.1035,77.3178,77.0321,77.0946,177500.0
2011-01-20 11:30:00,86.33,86.44,86.16,86.44,101700.0,77.0767,77.1749,76.9249,77.1749,101700.0
2011-01-20 12:00:00,86.45,86.65,86.37,86.58,120300.0,77.1839,77.3624,77.1124,77.2999,120300.0
2011-01-20 12:30:00,86.56,86.79,86.52,86.7,129500.0,77.2821,77.4874,77.2464,77.4071,129500.0
2011-01-20 13:00:00,86.71,86.71,86.41,86.51,140300.0,77.416,77.416,77.1481,77.2374,140300.0
2011-01-20 13:30:00,86.51,86.68,86.4,86.68,111600.0,77.2374,77.3892,77.1392,77.3892,111600.0
2011-01-20 14:00:00,86.68,87.05,86.63,86.86,128400.0,77.3892,77.7195,77.3446,77.5499,128400.0
2011-01-20 14:30:00,86.85,87.16,86.84,87.04,190100.0,77.541,77.8178,77.5321,77.7106,190100.0
2011-01-20 15:00:00,87.04,87.04,86.71,86.73,215600.0,77.7106,77.7106,77.416,77.4338,215600.0
2011-01-20 15:30:00,86.71,86.9,86.64,86.72,502200.0,77.416,77.5856,77.3535,77.4249,502200.0
2011-01-21 09:30:00,87.25,87.36,86.84,87.13,338900.0,77.8981,77.9963,77.5321,77.791,338900.0
2011-01-21 10:00:00,87.16,87.2,86.83,86.96,90100.0,77.8178,77.8535,77.5231,77.6392,90100.0
2011-01-21 10:30:00,86.96,86.98,86.71,86.78,200600.0,77.6392,77.6571,77.416,77.4785,200600.0
2011-01-21 11:00:00,86.76,86.91,86.47,86.58,58300.0,77.4606,77.5946,77.2017,77.2999,58300.0
2011-01-21 11:30:00,86.57,86.67,86.27,86.41,128000.0,77.291,77.3803,77.0232,77.1481,128000.0
2011-01-21 12:00:00,86.4,86.46,86.25,86.42,90800.0,77.1392,77.1928,77.0053,77.1571,90800.0
2011-01-21 12:30:00,86.44,86.46,86.22,86.4,38500.0,77.1749,77.1928,76.9785,77.1392,38500.0
2011-01-21 13:00:00,86.38,86.5,86.27,86.37,26500.0,77.1214,77.2285,77.0232,77.1124,26500.0
2011-01-21 13:30:00,86.36,86.43,86.25,86.37,51000.0,77.1035,77.166,77.0053,77.1124,51000.0
2011-01-21 14:00:00,86.39,86.44,86.18,86.25,69700.0,77.1303,77.1749,76.9428,77.0053,69700.0
2011-01-21 14:30:00,86.25,86.49,86.24,86.31,151400.0,77.0053,77.2196,76.9964,77.0589,151400.0
2011-01-21 15:00:00,86.3,86.44,86.26,86.26,99100.0,77.0499,77.1749,77.0142,77.0142,99100.0
2011-01-21 15:30:00,86.28,86.3,85.99,86.04,425000.0,77.0321,77.0499,76.7732,76.8178,425000.0
2011-01-24 09:30:00,86.14,86.38,85.85,85.89,183900.0,76.9071,77.1214,76.6482,76.6839,183900.0
2011-01-24 10:00:00,85.88,86.17,85.82,86.14,95500.0,76.675,76.9339,76.6214,76.9071,95500.0
2011-01-24 10:30:00,86.13,86.3,86.08,86.2,194200.0,76.8982,77.0499,76.8535,76.9607,194200.0
2011-01-24 11:00:00,86.19,86.6,86.14,86.55,124300.0,76.9517,77.3178,76.9071,77.2731,124300.0
2011-01-24 11:30:00,86.56,86.74,86.46,86.62,145400.0,77.2821,77.4428,77.1928,77.3356,145400.0
2011-01-24 12:00:00,86.64,86.81,86.62,86.63,134500.0,77.3535,77.5053,77.3356,77.3446,134500.0
2011-01-24 12:30:00,86.64,86.75,86.52,86.54,107800.0,77.3535,77.4517,77.2464,77.2642,107800.0
2011-01-24 13:00:00,86.53,86.93,86.52,86.78,101800.0,77.2553,77.6124,77.2464,77.4785,101800.0
2011-01-24 13:30:00,86.77,86.88,86.68,86.7,100000.0,77.4696,77.5678,77.3892,77.4071,100000.0
2011-01-24 14:00:00,86.72,86.98,86.69,86.87,83200.0,77.4249,77.6571,77.3981,77.5588,83200.0
2011-01-24 14:30:00,86.89,86.96,86.78,86.95,114000.0,77.5767,77.6392,77.4785,77.6303,114000.0
2011-01-24 15:00:00,86.93,86.99,86.6,86.62,94900.0,77.6124,77.666,77.3178,77.3356,94900.0
2011-01-24 15:30:00,86.63,86.72,86.54,86.66,198600.0,77.3446,77.4249,77.2642,77.3713,198600.0
2011-01-25 09:30:00,86.12,86.15,85.69,85.95,407100.0,76.8892,76.916,76.5053,76.7375,407100.0
2011-01-25 10:00:00,85.94,86.17,85.71,85.86,224000.0,76.7285,76.9339,76.5232,76.6571,224000.0
2011-01-25 10:30:00,85.85,86.25,85.82,86.23,219300.0,76.6482,77.0053,76.6214,76.9874,219300.0
2011-01-25 11:00:00,86.24,86.27,85.65,85.66,267300.0,76.9964,77.0232,76.4696,76.4785,267300.0
2011-01-25 11:30:00,85.66,85.75,85.49,85.72,234700.0,76.4785,76.5589,76.3268,76.5321,234700.0
2011-01-25 12:00:00,85.72,86.14,85.72,86.04,198100.0,76.5321,76.9071,76.5321,76.8178,198100.0
2011-01-25 12:30:00,86.04,86.28,85.96,86.17,269500.0,76.8178,77.0321,76.7464,76.9339,269500.0
2011-01-25 13:00:00,86.17,86.21,85.92,85.95,229600.0,76.9339,76.9696,76.7107,76.7375,229600.0
2011-01-25 13:30:00,85.95,86.19,85.9,86.12,201200.0,76.7375,76.9517,76.6928,76.8892,201200.0
2011-01-25 14:00:00,86.12,86.12,85.59,85.65,586600.0,76.8892,76.8892,76.416,76.4696,586600.0
2011-01-25 14:30:00,85.65,85.87,85.58,85.76,369900.0,76.4696,76.666,76.4071,76.5678,369900.0
2011-01-25 15:00:00,85.78,86.19,85.76,86.15,423800.0,76.5857,76.9517,76.5678,76.916,423800.0
2011-01-25 15:30:00,86.16,86.44,86.03,86.44,549200.0,76.9249,77.1749,76.8089,77.1749,549200.0
2011-01-26 09:30:00,86.51,86.79,86.37,86.56,201000.0,77.2374,77.4874,77.1124,77.2821,201000.0
2011-01-26 10:00:00,86.58,87.76,86.57,87.71,352500.0,77.2999,78.3534,77.291,78.3088,352500.0
2011-01-26 10:30:00,87.68,88.24,87.58,87.77,196400.0,78.282,78.782,78.1927,78.3624,196400.0
2011-01-26 11:00:00,87.78,87.93,87.49,87.53,124200.0,78.3713,78.5052,78.1124,78.1481,124200.0
2011-01-26 11:30:00,87.51,87.67,87.35,87.63,236500.0,78.1302,78.2731,77.9874,78.2374,236500.0
2011-01-26 12:00:00,87.65,87.84,87.54,87.8,216400.0,78.2552,78.4249,78.157,78.3892,216400.0
2011-01-26 12:30:00,87.81,88.0,87.73,87.99,127500.0,78.3981,78.5677,78.3267,78.5588,127500.0
2011-01-26 13:00:00,87.98,88.0,87.85,87.91,93300.0,78.5499,78.5677,78.4338,78.4874,93300.0
2011-01-26 13:30:00,87.9,88.12,87.9,87.93,118100.0,78.4784,78.6749,78.4784,78.5052,118100.0
2011-01-26 14:00:00,87.93,88.16,87.75,87.93,136500.0,78.5052,78.7106,78.3445,78.5052,136500.0
2011-01-26 14:30:00,87.93,88.18,87.75,88.01,237600.0,78.5052,78.7284,78.3445,78.5766,237600.0
2011-01-26 15:00:00,87.99,88.23,87.88,88.11,140900.0,78.5588,78.7731,78.4606,78.6659,140900.0
2011-01-26 15:30:00,88.1,88.12,87.88,88.01,374700.0,78.657,78.6749,78.4606,78.5766,374700.0
2011-01-27 09:30:00,88.09,88.25,87.86,88.2,407400.0,78.6481,78.7909,78.4427,78.7463,407400.0
2011-01-27 10:00:00,88.2,88.31,87.89,87.99,414000.0,78.7463,78.8445,78.4695,78.5588,414000.0
2011-01-27 10:30:00,87.98,88.2,87.91,88.08,154100.0,78.5499,78.7463,78.4874,78.6391,154100.0
2011-01-27 11:00:00,88.08,88.09,87.53,87.56,134100.0,78.6391,78.6481,78.1481,78.1749,134100.0
2011-01-27 11:30:00,87.58,88.11,87.5,88.01,175300.0,78.1927,78.6659,78.1213,78.5766,175300.0
2011-01-27 12:00:00,88.01,88.31,87.98,88.21,229800.0,78.5766,78.8445,78.5499,78.7552,229800.0
2011-01-27 12:30:00,88.22,88.53,88.18,88.45,110700.0,78.7641,79.0409,78.7284,78.9695,110700.0
2011-01-27 13:00:00,88.46,88.58,88.41,88.43,41400.0,78.9784,79.0856,78.9338,78.9516,41400.0
2011-01-27 13:30:00,88.42,88.44,88.21,88.43,83700.0,78.9427,78.9606,78.7552,78.9516,83700.0
2011-01-27 14:00:00,88.39,88.42,88.16,88.16,205000.0,78.9159,78.9427,78.7106,78.7106,205000.0
2011-01-27 14:30:00,88.16,88.43,88.16,88.41,100400.0,78.7106,78.9516,78.7106,78.9338,100400.0
2011-01-27 15:00:00,88.4,88.46,88.21,88.45,403700.0,78.9248,78.9784,78.7552,78.9695,403700.0
2011-01-27 15:30:00,88.45,88.62,88.24,88.24,425800.0,78.9695,79.1213,78.782,78.782,425800.0
2011-01-28 09:30:00,88.24,88.45,88.04,88.07,282900.0,78.782,78.9695,78.6034,78.6302,282900.0
2011-01-28 10:00:00,88.07,88.08,86.93,86.94,344800.0,78.6302,78.6391,77.6124,77.6213,344800.0
2011-01-28 10:30:00,86.9,87.17,86.78,86.85,192800.0,77.5856,77.8267,77.4785,77.541,192800.0
2011-01-28 11:00:00,86.85,87.07,86.58,86.84,177700.0,77.541,77.7374,77.2999,77.5321,177700.0
2011-01-28 11:30:00,86.83,86.83,86.17,86.24,193100.0,77.5231,77.5231,76.9339,76.9964,193100.0
2011-01-28 12:00:00,86.24,86.53,85.98,86.3,403400.0,76.9964,77.2553,76.7642,77.0499,403400.0
2011-01-28 12:30:00,86.3,86.74,86.26,86.57,119900.0,77.0499,77.4428,77.0142,77.291,119900.0
2011-01-28 13:00:00,86.57,86.58,86.22,86.28,171800.0,77.291,77.2999,76.9785,77.0321,171800.0
2011-01-28 13:30:00,86.28,86.53,86.17,86.5,151800.0,77.0321,77.2553,76.9339,77.2285,151800.0
2011-01-28 14:00:00,86.5,86.52,86.33,86.41,101500.0,77.2285,77.2464,77.0767,77.1481,101500.0
2011-01-28 14:30:00,86.42,86.65,86.42,86.56,113800.0,77.1571,77.3624,77.1571,77.2821,113800.0
2011-01-28 15:00:00,86.56,86.56,86.22,86.24,111400.0,77.2821,77.2821,76.9785,76.9964,111400.0
2011-01-28 15:30:00,86.22,86.35,86.07,86.15,660300.0,76.9785,77.0946,76.8446,76.916,660300.0
2011-01-31 09:30:00,86.52,86.84,85.97,86.03,273100.0,77.2464,77.5321,76.7553,76.8089,273100.0
2011-01-31 10:00:00,86.03,86.43,85.95,86.4,121700.0,76.8089,77.166,76.7375,77.1392,121700.0
2011-01-31 10:30:00,86.45,86.66,86.42,86.61,52700.0,77.1839,77.3713,77.1571,77.3267,52700.0
2011-01-31 11:00:00,86.6,86.88,86.56,86.79,81600.0,77.3178,77.5678,77.2821,77.4874,81600.0
2011-01-31 11:30:00,86.8,86.85,86.7,86.78,74600.0,77.4963,77.541,77.4071,77.4785,74600.0
2011-01-31 12:00:00,86.79,87.35,86.78,87.35,78500.0,77.4874,77.9874,77.4785,77.9874,78500.0
2011-01-31 12:30:00,87.38,87.4,87.05,87.1,63500.0,78.0142,78.032,77.7195,77.7642,63500.0
2011-01-31 13:00:00,87.1,87.32,87.09,87.27,71000.0,77.7642,77.9606,77.7553,77.916,71000.0
2011-01-31 13:30:00,87.28,87.36,87.13,87.3,59500.0,77.9249,77.9963,77.791,77.9428,59500.0
2011-01-31 14:00:00,87.35,87.38,86.98,86.98,117700.0,77.9874,78.0142,77.6571,77.6571,117700.0
2011-01-31 14:30:00,86.97,87.0,86.57,86.8,124100.0,77.6481,77.6749,77.291,77.4963,124100.0
2011-01-31 15:00:00,86.76,87.06,86.72,86.85,144000.0,77.4606,77.7285,77.4249,77.541,144000.0
2011-01-31 15:30:00,86.84,87.03,86.77,86.86,200600.0,77.5321,77.7017,77.4696,77.5499,200600.0
2011-02-01 09:30:00,87.63,87.79,87.33,87.69,125300.0,78.2374,78.3802,77.9695,78.2909,125300.0
2011-02-01 10:00:00,87.69,88.01,87.61,87.89,155800.0,78.2909,78.5766,78.2195,78.4695,155800.0
2011-02-01 10:30:00,87.9,88.37,87.88,88.32,318700.0,78.4784,78.8981,78.4606,78.8534,318700.0
2011-02-01 11:00:00,88.31,88.38,88.11,88.21,144000.0,78.8445,78.907,78.6659,78.7552,144000.0
2011-02-01 11:30:00,88.21,88.76,88.21,88.66,120500.0,78.7552,79.2463,78.7552,79.157,120500.0
2011-02-01 12:00:00,88.66,89.03,88.63,88.95,87900.0,79.157,79.4873,79.1302,79.4159,87900.0
2011-02-01 12:30:00,88.95,89.17,88.9,89.14,119000.0,79.4159,79.6123,79.3713,79.5855,119000.0
2011-02-01 13:00:00,89.14,89.2,89.0,89.04,100800.0,79.5855,79.6391,79.4605,79.4962,100800.0
2011-02-01 13:30:00,89.04,89.06,88.96,88.97,97100.0,79.4962,79.5141,79.4248,79.4338,97100.0
2011-02-01 14:00:00,88.97,89.08,88.92,88.96,130500.0,79.4338,79.532,79.3891,79.4248,130500.0
2011-02-01 14:30:00,88.94,88.98,88.69,88.95,173700.0,79.407,79.4427,79.1838,79.4159,173700.0
2011-02-01 15:00:00,88.97,89.05,88.88,89.0,132300.0,79.4338,79.5052,79.3534,79.4605,132300.0
2011-02-01 15:30:00,88.97,89.1,88.73,88.74,486100.0,79.4338,79.5498,79.2195,79.2284,486100.0
2011-02-02 09:30:00,88.57,89.34,88.55,89.29,130300.0,79.0766,79.7641,79.0588,79.7195,130300.0
2011-02-02 10:00:00,89.29,89.29,88.87,89.09,111500.0,79.7195,79.7195,79.3445,79.5409,111500.0
2011-02-02 10:30:00,89.08,89.17,88.83,88.94,67300.0,79.532,79.6123,79.3088,79.407,67300.0
2011-02-02 11:00:00,88.93,88.93,88.63,88.85,42200.0,79.398,79.398,79.1302,79.3266,42200.0
2011-02-02 11:30:00,88.84,89.04,88.77,88.96,76800.0,79.3177,79.4962,79.2552,79.4248,76800.0
2011-02-02 12:00:00,88.96,88.97,88.6,88.6,91100.0,79.4248,79.4338,79.1034,79.1034,91100.0
2011-02-02 12:30:00,88.61,88.83,88.61,88.67,31300.0,79.1123,79.3088,79.1123,79.1659,31300.0
2011-02-02 13:00:00,88.67,88.79,88.64,88.76,28100.0,79.1659,79.273,79.1391,79.2463,28100.0
2011-02-02 13:30:00,88.74,88.79,88.61,88.69,59500.0,79.2284,79.273,79.1123,79.1838,59500.0
2011-02-02 14:00:00,88.7,88.79,88.66,88.75,75300.0,79.1927,79.273,79.157,79.2373,75300.0
2011-02-02 14:30:00,88.75,88.93,88.7,88.84,42400.0,79.2373,79.398,79.1927,79.3177,42400.0
2011-02-02 15:00:00,88.84,88.94,88.74,88.74,57000.0,79.3177,79.407,79.2284,79.2284,57000.0
2011-02-02 15:30:00,88.74,88.83,88.64,88.68,113200.0,79.2284,79.3088,79.1391,79.1748,113200.0
2011-02-03 09:30:00,88.55,88.96,88.53,88.8,139000.0,79.0588,79.4248,79.0409,79.282,139000.0
2011-02-03 10:00:00,88.83,88.92,87.67,88.2,256900.0,79.3088,79.3891,78.2731,78.7463,256900.0
2011-02-03 10:30:00,88.19,88.74,88.04,88.58,162000.0,78.7374,79.2284,78.6034,79.0856,162000.0
2011-02-03 11:00:00,88.6,88.61,88.31,88.61,61500.0,79.1034,79.1123,78.8445,79.1123,61500.0
2011-02-03 11:30:00,88.6,89.17,88.57,89.11,103200.0,79.1034,79.6123,79.0766,79.5587,103200.0
2011-02-03 12:00:00,89.11,89.23,88.9,89.0,130100.0,79.5587,79.6659,79.3713,79.4605,130100.0
2011-02-03 12:30:00,88.99,89.01,88.77,88.92,71700.0,79.4516,79.4695,79.2552,79.3891,71700.0
2011-02-03 13:00:00,88.91,89.44,88.8,88.94,72000.0,79.3802,79.8534,79.282,79.407,72000.0
2011-02-03 13:30:00,88.92,88.97,88.66,88.85,79400.0,79.3891,79.4338,79.157,79.3266,79400.0
2011-02-03 14:00:00,88.85,88.95,88.68,88.81,102800.0,79.3266,79.4159,79.1748,79.2909,102800.0
2011-02-03 14:30:00,88.84,89.1,88.8,88.99,98500.0,79.3177,79.5498,79.282,79.4516,98500.0
2011-02-03 15:00:00,89.01,89.24,89.01,89.08,103900.0,79.4695,79.6748,79.4695,79.532,103900.0
2011-02-03 15:30:00,89.09,89.19,89.04,89.08,254500.0,79.5409,79.6302,79.4962,79.532,254500.0
2011-02-04 09:30:00,89.09,89.27,88.83,89.27,137500.0,79.5409,79.7016,79.3088,79.7016,137500.0
2011-02-04 10:00:00,89.27,89.51,89.13,89.34,178400.0,79.7016,79.9159,79.5766,79.7641,178400.0
2011-02-04 10:30:00,89.34,89.38,88.85,88.94,173000.0,79.7641,79.7998,79.3266,79.407,173000.0
2011-02-04 11:00:00,88.93,89.12,88.75,88.91,158800.0,79.398,79.5677,79.2373,79.3802,158800.0
2011-02-04 11:30:00,88.9,89.08,88.86,88.95,315400.0,79.3713,79.532,79.3355,79.4159,315400.0
2011-02-04 12:00:00,88.95,89.09,88.87,89.04,84500.0,79.4159,79.5409,79.3445,79.4962,84500.0
2011-02-04 12:30:00,89.06,89.39,89.04,89.34,21700.0,79.5141,79.8087,79.4962,79.7641,21700.0
2011-02-04 13:00:00,89.33,89.62,89.3,89.55,110100.0,79.7552,80.0141,79.7284,79.9516,110100.0
2011-02-04 13:30:00,89.54,89.67,89.4,89.63,27200.0,79.9427,80.0587,79.8177,80.023,27200.0
2011-02-04 14:00:00,89.64,89.67,89.32,89.51,39600.0,80.0319,80.0587,79.7462,79.9159,39600.0
2011-02-04 14:30:00,89.52,89.61,89.34,89.54,48800.0,79.9248,80.0052,79.7641,79.9427,48800.0
2011-02-04 15:00:00,89.54,89.66,89.51,89.56,89400.0,79.9427,80.0498,79.9159,79.9605,89400.0
2011-02-04 15:30:00,89.54,89.67,89.48,89.57,112500.0,79.9427,80.0587,79.8891,79.9694,112500.0
2011-02-07 09:30:00,89.81,90.73,89.67,90.54,204200.0,80.1837,81.0051,80.0587,80.8355,204200.0
2011-02-07 10:00:00,90.55,91.04,90.52,90.87,472600.0,80.8444,81.2819,80.8176,81.1301,472600.0
2011-02-07 10:30:00,90.87,91.12,90.84,91.1,231600.0,81.1301,81.3533,81.1033,81.3354,231600.0
2011-02-07 11:00:00,91.08,91.21,90.84,90.95,69900.0,81.3176,81.4337,81.1033,81.2015,69900.0
2011-02-07 11:30:00,90.96,91.1,90.93,90.95,46700.0,81.2105,81.3354,81.1837,81.2015,46700.0
2011-02-07 12:00:00,90.95,90.96,90.76,90.79,47900.0,81.2015,81.2105,81.0319,81.0587,47900.0
2011-02-07 12:30:00,90.77,90.95,90.77,90.82,32900.0,81.0408,81.2015,81.0408,81.0855,32900.0
2011-02-07 13:00:00,90.82,90.94,90.77,90.89,52900.0,81.0855,81.1926,81.0408,81.148,52900.0
2011-02-07 13:30:00,90.91,90.92,90.6,90.71,61800.0,81.1658,81.1747,80.889,80.9873,61800.0
2011-02-07 14:00:00,90.73,90.79,90.6,90.69,41300.0,81.0051,81.0587,80.889,80.9694,41300.0
2011-02-07 14:30:00,90.67,90.68,90.28,90.39,114100.0,80.9515,80.9605,80.6033,80.7015,114100.0
2011-02-07 15:00:00,90.38,90.54,90.29,90.32,165200.0,80.6926,80.8355,80.6123,80.6391,165200.0
2011-02-07 15:30:00,90.32,90.58,90.31,90.48,459700.0,80.6391,80.8712,80.6301,80.7819,459700.0
2011-02-08 09:30:00,90.6,90.61,90.21,90.55,411400.0,80.889,80.898,80.5408,80.8444,411400.0
2011-02-08 10:00:00,90.56,90.79,90.39,90.6,217700.0,80.8533,81.0587,80.7015,80.889,217700.0
2011-02-08 10:30:00,90.6,90.62,90.25,90.37,261200.0,80.889,80.9069,80.5766,80.6837,261200.0
2011-02-08 11:00:00,90.36,90.45,90.11,90.43,207500.0,80.6748,80.7551,80.4516,80.7373,207500.0
2011-02-08 11:30:00,90.43,90.7,90.41,90.63,190200.0,80.7373,80.9783,80.7194,80.9158,190200.0
2011-02-08 12:00:00,90.63,90.72,90.5,90.7,250400.0,80.9158,80.9962,80.7998,80.9783,250400.0
2011-02-08 12:30:00,90.68,90.78,90.65,90.72,192500.0,80.9605,81.0497,80.9337,80.9962,192500.0
2011-02-08 13:00:00,90.72,90.76,90.55,90.56,199500.0,80.9962,81.0319,80.8444,80.8533,199500.0
2011-02-08 13:30:00,90.57,90.65,90.54,90.57,200600.0,80.8623,80.9337,80.8355,80.8623,200600.0
2011-02-08 14:00:00,90.57,90.82,90.57,90.82,188900.0,80.8623,81.0855,80.8623,81.0855,188900.0
2011-02-08 14:30:00,90.82,90.99,90.79,90.81,285400.0,81.0855,81.2372,81.0587,81.0765,285400.0
2011-02-08 15:00:00,90.81,90.95,90.75,90.84,276400.0,81.0765,81.2015,81.023,81.1033,276400.0
2011-02-08 15:30:00,90.84,91.17,90.84,91.17,565000.0,81.1033,81.3979,81.1033,81.3979,565000.0
2011-02-09 09:30:00,90.96,90.97,90.51,90.86,223200.0,81.2105,81.2194,80.8087,81.1212,223200.0
2011-02-09 10:00:00,90.87,91.1,90.81,91.02,166900.0,81.1301,81.3354,81.0765,81.264,166900.0
2011-02-09 10:30:00,91.01,91.26,90.94,91.09,462600.0,81.2551,81.4783,81.1926,81.3265,462600.0
2011-02-09 11:00:00,91.08,91.08,90.26,90.35,645900.0,81.3176,81.3176,80.5855,80.6658,645900.0
2011-02-09 11:30:00,90.36,90.52,90.33,90.35,294300.0,80.6748,80.8176,80.648,80.6658,294300.0
2011-02-09 12:00:00,90.36,90.46,90.2,90.46,140100.0,80.6748,80.764,80.5319,80.764,140100.0
2011-02-09 12:30:00,90.47,90.64,90.46,90.49,103900.0,80.773,80.9248,80.764,80.7908,103900.0
2011-02-09 13:00:00,90.5,90.92,90.5,90.86,110600.0,80.7998,81.1747,80.7998,81.1212,110600.0
2011-02-09 13:30:00,90.86,90.88,90.72,90.76,90500.0,81.1212,81.139,80.9962,81.0319,90500.0
2011-02-09 14:00:00,90.75,90.75,90.33,90.47,125500.0,81.023,81.023,80.648,80.773,125500.0
2011-02-09 14:30:00,90.46,90.51,90.25,90.38,90400.0,80.764,80.8087,80.5766,80.6926,90400.0
2011-02-09 15:00:00,90.38,90.74,90.38,90.68,133000.0,80.6926,81.014,80.6926,80.9605,133000.0
2011-02-09 15:30:00,90.69,90.7,90.47,90.7,321600.0,80.9694,80.9783,80.773,80.9783,321600.0
2011-02-10 09:30:00,90.03,90.58,89.98,90.15,159000.0,80.3801,80.8712,80.3355,80.4873,159000.0
2011-02-10 10:00:00,90.17,91.04,89.98,90.98,235600.0,80.5051,81.2819,80.3355,81.2283,235600.0
2011-02-10 10:30:00,91.03,91.16,90.83,90.83,127600.0,81.273,81.389,81.0944,81.0944,127600.0
2011-02-10 11:00:00,90.82,91.17,90.8,91.17,52000.0,81.0855,81.3979,81.0676,81.3979,52000.0
2011-02-10 11:30:00,91.17,91.39,91.12,91.34,69800.0,81.3979,81.5944,81.3533,81.5497,69800.0
2011-02-10 12:00:00,91.33,91.35,91.14,91.27,24800.0,81.5408,81.5587,81.3712,81.4872,24800.0
2011-02-10 12:30:00,91.32,91.34,91.16,91.17,159700.0,81.5319,81.5497,81.389,81.3979,159700.0
2011-02-10 13:00:00,91.18,91.3,91.03,91.04,173700.0,81.4069,81.514,81.273,81.2819,173700.0
2011-02-10 13:30:00,91.06,91.13,90.95,91.09,158500.0,81.2997,81.3622,81.2015,81.3265,158500.0
2011-02-10 14:00:00,91.09,91.29,91.05,91.25,142300.0,81.3265,81.5051,81.2908,81.4694,142300.0
2011-02-10 14:30:00,91.26,91.34,91.12,91.12,58000.0,81.4783,81.5497,81.3533,81.3533,58000.0
2011-02-10 15:00:00,91.13,91.3,91.03,91.28,76600.0,81.3622,81.514,81.273,81.4962,76600.0
2011-02-10 15:30:00,91.28,91.39,91.05,91.29,302700.0,81.4962,81.5944,81.2908,81.5051,302700.0
2011-02-11 09:30:00,91.01,91.27,90.81,91.26,133800.0,81.2551,81.4872,81.0765,81.4783,133800.0
2011-02-11 10:00:00,91.26,91.41,91.19,91.32,101300.0,81.4783,81.6122,81.4158,81.5319,101300.0
2011-02-11 10:30:00,91.33,91.58,91.2,91.58,102000.0,81.5408,81.764,81.4247,81.764,102000.0
2011-02-11 11:00:00,91.56,91.83,91.46,91.72,165200.0,81.7461,81.9872,81.6569,81.889,165200.0
2011-02-11 11:30:00,91.72,91.81,91.58,91.78,56800.0,81.889,81.9693,81.764,81.9426,56800.0
2011-02-11 12:00:00,91.81,91.9,91.62,91.7,83600.0,81.9693,82.0497,81.7997,81.8711,83600.0
2011-02-11 12:30:00,91.73,91.91,91.73,91.9,57800.0,81.8979,82.0586,81.8979,82.0497,57800.0
2011-02-11 13:00:00,91.91,92.2,91.9,92.1,79000.0,82.0586,82.3175,82.0497,82.2283,79000.0
2011-02-11 13:30:00,92.09,92.13,92.02,92.07,108500.0,82.2193,82.255,82.1568,82.2015,108500.0
2011-02-11 14:00:00,92.08,92.16,92.03,92.15,75200.0,82.2104,82.2818,82.1658,82.2729,75200.0
2011-02-11 14:30:00,92.15,92.23,92.14,92.16,84100.0,82.2729,82.3443,82.264,82.2818,84100.0
2011-02-11 15:00:00,92.17,92.28,92.17,92.22,259400.0,82.2908,82.389,82.2908,82.3354,259400.0
2011-02-11 15:30:00,92.22,92.3,92.14,92.3,416800.0,82.3354,82.4068,82.264,82.4068,416800.0
2011-02-14 09:30:00,92.47,92.84,92.32,92.73,163000.0,82.5586,82.8889,82.4247,82.7907,163000.0
2011-02-14 10:00:00,92.74,92.89,92.6,92.83,81200.0,82.7997,82.9336,82.6747,82.88,81200.0
2011-02-14 10:30:00,92.81,92.95,92.58,92.63,151800.0,82.8622,82.9872,82.6568,82.7015,151800.0
2011-02-14 11:00:00,92.68,92.84,92.62,92.8,49300.0,82.7461,82.8889,82.6925,82.8532,49300.0
2011-02-14 11:30:00,92.77,92.84,92.7,92.84,100100.0,82.8264,82.8889,82.764,82.8889,100100.0
2011-02-14 12:00:00,92.84,93.04,92.8,92.94,185400.0,82.8889,83.0675,82.8532,82.9782,185400.0
2011-02-14 12:30:00,92.96,92.99,92.88,92.9,211300.0,82.9961,83.0229,82.9247,82.9425,211300.0
2011-02-14 13:00:00,92.9,92.97,92.81,92.81,87300.0,82.9425,83.005,82.8622,82.8622,87300.0
2011-02-14 13:30:00,92.81,92.92,92.78,92.78,132200.0,82.8622,82.9604,82.8354,82.8354,132200.0
2011-02-14 14:00:00,92.77,92.84,92.72,92.8,154000.0,82.8264,82.8889,82.7818,82.8532,154000.0
2011-02-14 14:30:00,92.81,92.88,92.76,92.85,158500.0,82.8622,82.9247,82.8175,82.8979,158500.0
2011-02-14 15:00:00,92.86,92.91,92.75,92.8,200200.0,82.9068,82.9514,82.8086,82.8532,200200.0
2011-02-14 15:30:00,92.79,92.95,92.78,92.91,591100.0,82.8443,82.9872,82.8354,82.9514,591100.0
2011-02-15 09:30:00,92.57,92.78,92.48,92.72,64800.0,82.6479,82.8354,82.5675,82.7818,64800.0
2011-02-15 10:00:00,92.72,92.76,92.22,92.22,79400.0,82.7818,82.8175,82.3354,82.3354,79400.0
2011-02-15 10:30:00,92.22,92.42,92.15,92.31,100100.0,82.3354,82.514,82.2729,82.4158,100100.0
2011-02-15 11:00:00,92.33,92.54,92.32,92.51,79100.0,82.4336,82.6211,82.4247,82.5943,79100.0
2011-02-15 11:30:00,92.52,92.58,92.33,92.34,71200.0,82.6032,82.6568,82.4336,82.4425,71200.0
2011-02-15 12:00:00,92.33,92.57,92.31,92.55,174300.0,82.4336,82.6479,82.4158,82.63,174300.0
2011-02-15 12:30:00,92.53,92.6,92.47,92.48,85800.0,82.6122,82.6747,82.5586,82.5675,85800.0
2011-02-15 13:00:00,92.48,92.51,92.36,92.39,87300.0,82.5675,82.5943,82.4604,82.4872,87300.0
2011-02-15 13:30:00,92.39,92.5,92.35,92.37,107900.0,82.4872,82.5854,82.4515,82.4693,107900.0
2011-02-15 14:00:00,92.37,92.38,92.05,92.09,104200.0,82.4693,82.4783,82.1836,82.2193,104200.0
2011-02-15 14:30:00,92.07,92.22,92.02,92.16,110200.0,82.2015,82.3354,82.1568,82.2818,110200.0
2011-02-15 15:00:00,92.13,92.26,92.13,92.19,82900.0,82.255,82.3711,82.255,82.3086,82900.0
2011-02-15 15:30:00,92.21,92.24,91.99,92.21,195100.0,82.3265,82.3533,82.1301,82.3265,195100.0
2011-02-16 09:30:00,92.33,92.69,92.32,92.69,96400.0,82.4336,82.755,82.4247,82.755,96400.0
2011-02-16 10:00:00,92.72,92.93,92.59,92.82,109500.0,82.7818,82.9693,82.6657,82.8711,109500.0
2011-02-16 10:30:00,92.82,93.18,92.81,93.12,90400.0,82.8711,83.1925,82.8622,83.1389,90400.0
2011-02-16 11:00:00,93.13,93.13,92.9,92.92,79700.0,83.1479,83.1479,82.9425,82.9604,79700.0
2011-02-16 11:30:00,92.92,93.05,92.82,92.96,42300.0,82.9604,83.0764,82.8711,82.9961,42300.0
2011-02-16 12:00:00,92.96,92.98,92.42,92.66,125500.0,82.9961,83.0139,82.514,82.7282,125500.0
2011-02-16 12:30:00,92.71,92.84,92.7,92.81,16800.0,82.7729,82.8889,82.764,82.8622,16800.0
2011-02-16 13:00:00,92.82,92.87,92.72,92.76,54500.0,82.8711,82.9157,82.7818,82.8175,54500.0
2011-02-16 13:30:00,92.79,93.02,92.77,93.01,108600.0,82.8443,83.0497,82.8264,83.0407,108600.0
2011-02-16 14:00:00,93.02,93.02,92.64,92.64,75000.0,83.0497,83.0497,82.7104,82.7104,75000.0
2011-02-16 14:30:00,92.64,93.07,92.64,92.99,88800.0,82.7104,83.0943,82.7104,83.0229,88800.0
2011-02-16 15:00:00,93.0,93.12,92.98,93.02,59800.0,83.0318,83.1389,83.0139,83.0497,59800.0
2011-02-16 15:30:00,93.03,93.11,92.96,93.02,170800.0,83.0586,83.13,82.9961,83.0497,170800.0
2011-02-17 09:30:00,92.97,93.05,92.73,93.03,191600.0,83.005,83.0764,82.7907,83.0586,191600.0
2011-02-17 10:00:00,93.09,93.18,92.86,93.16,101400.0,83.1121,83.1925,82.9068,83.1746,101400.0
2011-02-17 10:30:00,93.16,93.22,93.03,93.03,57400.0,83.1746,83.2282,83.0586,83.0586,57400.0
2011-02-17 11:00:00,93.07,93.41,93.03,93.4,43700.0,83.0943,83.3979,83.0586,83.3889,43700.0
2011-02-17 11:30:00,93.4,93.45,93.33,93.38,31400.0,83.3889,83.4336,83.3264,83.3711,31400.0
2011-02-17 12:00:00,93.42,93.42,93.31,93.42,28300.0,83.4068,83.4068,83.3086,83.4068,28300.0
2011-02-17 12:30:00,93.43,93.58,93.43,93.47,41900.0,83.4157,83.5496,83.4157,83.4514,41900.0
2011-02-17 13:00:00,93.52,93.69,93.52,93.67,29500.0,83.4961,83.6478,83.4961,83.63,29500.0
2011-02-17 13:30:00,93.68,93.71,93.64,93.66,18600.0,83.6389,83.6657,83.6032,83.6211,18600.0
2011-02-17 14:00:00,93.68,93.79,93.65,93.65,37100.0,83.6389,83.7371,83.6121,83.6121,37100.0
2011-02-17 14:30:00,93.67,93.71,93.6,93.7,35500.0,83.63,83.6657,83.5675,83.6568,35500.0
2011-02-17 15:00:00,93.71,93.93,93.7,93.89,51400.0,83.6657,83.8621,83.6568,83.8264,51400.0
2011-02-17 15:30:00,93.88,93.95,93.67,93.67,144000.0,83.8175,83.88,83.63,83.63,144000.0
2011-02-18 09:30:00,93.92,93.92,93.59,93.73,76200.0,83.8532,83.8532,83.5586,83.6836,76200.0
2011-02-18 10:00:00,93.71,93.81,93.59,93.73,53400.0,83.6657,83.755,83.5586,83.6836,53400.0
2011-02-18 10:30:00,93.75,93.91,93.74,93.8,40100.0,83.7014,83.8443,83.6925,83.746,40100.0
2011-02-18 11:00:00,93.79,94.0,93.79,93.97,44300.0,83.7371,83.9246,83.7371,83.8978,44300.0
2011-02-18 11:30:00,93.98,94.06,93.97,94.04,39500.0,83.9068,83.9782,83.8978,83.9603,39500.0
2011-02-18 12:00:00,94.03,94.19,94.0,94.15,119400.0,83.9514,84.0942,83.9246,84.0585,119400.0
2011-02-18 12:30:00,94.17,94.18,94.05,94.09,35500.0,84.0764,84.0853,83.9693,84.005,35500.0
2011-02-18 13:00:00,94.09,94.09,93.86,93.86,61000.0,84.005,84.005,83.7996,83.7996,61000.0
2011-02-18 13:30:00,93.86,93.86,93.55,93.79,70500.0,83.7996,83.7996,83.5228,83.7371,70500.0
2011-02-18 14:00:00,93.79,93.79,93.31,93.38,95300.0,83.7371,83.7371,83.3086,83.3711,95300.0
2011-02-18 14:30:00,93.36,93.59,93.3,93.52,122900.0,83.3532,83.5586,83.2996,83.4961,122900.0
2011-02-18 15:00:00,93.53,93.56,93.44,93.48,143800.0,83.505,83.5318,83.4246,83.4603,143800.0
2011-02-18 15:30:00,93.47,93.71,93.4,93.69,182600.0,83.4514,83.6657,83.3889,83.6478,182600.0
2011-02-22 09:30:00,92.76,93.05,91.92,92.84,223100.0,82.8175,83.0764,82.0676,82.8889,223100.0
2011-02-22 10:00:00,92.83,93.13,92.59,92.6,139400.0,82.88,83.1479,82.6657,82.6747,139400.0
2011-02-22 10:30:00,92.61,92.98,92.38,92.69,47200.0,82.6836,83.0139,82.4783,82.755,47200.0
2011-02-22 11:00:00,92.73,92.73,91.88,92.03,69200.0,82.7907,82.7907,82.0318,82.1658,69200.0
2011-02-22 11:30:00,92.05,92.09,91.85,92.01,156200.0,82.1836,82.2193,82.0051,82.1479,156200.0
2011-02-22 12:00:00,92.0,92.03,91.75,91.9,115800.0,82.139,82.1658,81.9158,82.0497,115800.0
2011-02-22 12:30:00,91.88,91.96,91.33,91.44,113200.0,82.0318,82.1033,81.5408,81.639,113200.0
2011-02-22 13:00:00,91.42,91.57,91.2,91.3,139200.0,81.6211,81.7551,81.4247,81.514,139200.0
2011-02-22 13:30:00,91.3,91.58,91.26,91.42,103800.0,81.514,81.764,81.4783,81.6211,103800.0
2011-02-22 14:00:00,91.43,91.52,91.3,91.52,78800.0,81.6301,81.7104,81.514,81.7104,78800.0
2011-02-22 14:30:00,91.51,91.73,91.38,91.43,119400.0,81.7015,81.8979,81.5854,81.6301,119400.0
2011-02-22 15:00:00,91.42,91.5,90.99,91.09,169300.0,81.6211,81.6926,81.2372,81.3265,169300.0
2011-02-22 15:30:00,91.1,91.18,90.92,91.03,352900.0,81.3354,81.4069,81.1747,81.273,352900.0
2011-02-23 09:30:00,91.04,91.27,90.5,90.58,96200.0,81.2819,81.4872,80.7998,80.8712,96200.0
2011-02-23 10:00:00,90.61,90.75,90.26,90.57,76900.0,80.898,81.023,80.5855,80.8623,76900.0
2011-02-23 10:30:00,90.61,90.68,90.1,90.45,56400.0,80.898,80.9605,80.4426,80.7551,56400.0
2011-02-23 11:00:00,90.5,90.5,90.05,90.05,76400.0,80.7998,80.7998,80.398,80.398,76400.0
2011-02-23 11:30:00,90.04,90.04,89.33,89.36,103100.0,80.3891,80.3891,79.7552,79.7819,103100.0
2011-02-23 12:00:00,89.34,89.34,88.69,89.04,166400.0,79.7641,79.7641,79.1838,79.4962,166400.0
2011-02-23 12:30:00,89.08,89.21,88.85,89.04,85500.0,79.532,79.648,79.3266,79.4962,85500.0
2011-02-23 13:00:00,89.02,89.15,88.62,89.11,122700.0,79.4784,79.5945,79.1213,79.5587,122700.0
2011-02-23 13:30:00,89.1,89.41,88.95,89.37,132500.0,79.5498,79.8266,79.4159,79.7909,132500.0
2011-02-23 14:00:00,89.36,89.85,89.33,89.75,173900.0,79.7819,80.2194,79.7552,80.1301,173900.0
2011-02-23 14:30:00,89.78,89.96,89.46,89.84,114200.0,80.1569,80.3176,79.8712,80.2105,114200.0
2011-02-23 15:00:00,89.83,90.07,89.61,89.92,209000.0,80.2016,80.4158,80.0052,80.2819,209000.0
2011-02-23 15:30:00,89.93,89.95,89.36,89.37,498200.0,80.2909,80.3087,79.7819,79.7909,498200.0
2011-02-24 09:30:00,89.39,90.05,89.0,89.99,199700.0,79.8087,80.398,79.4605,80.3444,199700.0
2011-02-24 10:00:00,89.94,90.45,89.78,90.2,239200.0,80.2998,80.7551,80.1569,80.5319,239200.0
2011-02-24 10:30:00,90.23,90.26,89.73,89.86,138600.0,80.5587,80.5855,80.1123,80.2284,138600.0
2011-02-24 11:00:00,89.88,89.9,89.36,89.69,96000.0,80.2462,80.2641,79.7819,80.0766,96000.0
2011-02-24 11:30:00,89.72,89.84,89.14,89.56,144700.0,80.1034,80.2105,79.5855,79.9605,144700.0
2011-02-24 12:00:00,89.58,89.64,89.13,89.23,168900.0,79.9784,80.0319,79.5766,79.6659,168900.0
2011-02-24 12:30:00,89.21,89.71,89.14,89.65,105600.0,79.648,80.0944,79.5855,80.0409,105600.0
2011-02-24 13:00:00,89.64,89.86,89.4,89.48,84200.0,80.0319,80.2284,79.8177,79.8891,84200.0
2011-02-24 13:30:00,89.46,89.62,88.89,89.0,157500.0,79.8712,80.0141,79.3623,79.4605,157500.0
2011-02-24 14:00:00,89.05,89.82,89.05,89.68,121200.0,79.5052,80.1926,79.5052,80.0677,121200.0
2011-02-24 14:30:00,89.7,89.9,89.54,89.79,102500.0,80.0855,80.2641,79.9427,80.1659,102500.0
2011-02-24 15:00:00,89.77,90.11,89.62,90.02,151200.0,80.148,80.4516,80.0141,80.3712,151200.0
2011-02-24 15:30:00,90.03,90.23,89.89,90.0,464200.0,80.3801,80.5587,80.2551,80.3534,464200.0
2011-02-25 09:30:00,90.53,90.94,90.34,90.77,149200.0,80.8265,81.1926,80.6569,81.0408,149200.0
2011-02-25 10:00:00,90.77,91.24,90.76,91.11,237100.0,81.0408,81.4604,81.0319,81.3444,237100.0
2011-02-25 10:30:00,91.09,91.42,91.0,91.3,166800.0,81.3265,81.6211,81.2462,81.514,166800.0
2011-02-25 11:00:00,91.31,91.56,91.16,91.18,45400.0,81.5229,81.7461,81.389,81.4069,45400.0
2011-02-25 11:30:00,91.18,91.3,90.83,91.1,51900.0,81.4069,81.514,81.0944,81.3354,51900.0
2011-02-25 12:00:00,91.09,91.57,91.03,91.49,46400.0,81.3265,81.7551,81.273,81.6836,46400.0
2011-02-25 12:30:00,91.46,91.48,91.28,91.44,53900.0,81.6569,81.6747,81.4962,81.639,53900.0
2011-02-25 13:00:00,91.45,91.73,91.4,91.67,60000.0,81.6479,81.8979,81.6033,81.8444,60000.0
2011-02-25 13:30:00,91.67,91.82,91.56,91.61,69300.0,81.8444,81.9783,81.7461,81.7908,69300.0
2011-02-25 14:00:00,91.59,91.76,91.5,91.57,79100.0,81.7729,81.9247,81.6926,81.7551,79100.0
2011-02-25 14:30:00,91.6,91.73,91.54,91.71,54100.0,81.7819,81.8979,81.7283,81.8801,54100.0
2011-02-25 15:00:00,91.74,91.85,91.6,91.76,109400.0,81.9068,82.0051,81.7819,81.9247,109400.0
2011-02-25 15:30:00,91.79,92.06,91.71,92.06,223600.0,81.9515,82.1926,81.8801,82.1926,223600.0
2011-02-28 09:30:00,92.69,92.79,92.43,92.61,72600.0,82.755,82.8443,82.5229,82.6836,72600.0
2011-02-28 10:00:00,92.53,92.66,92.27,92.44,135400.0,82.6122,82.7282,82.38,82.5318,135400.0
2011-02-28 10:30:00,92.45,92.52,92.24,92.38,135100.0,82.5407,82.6032,82.3533,82.4783,135100.0
2011-02-28 11:00:00,92.39,92.43,91.97,91.97,63900.0,82.4872,82.5229,82.1122,82.1122,63900.0
2011-02-28 11:30:00,91.94,92.12,91.85,92.06,56700.0,82.0854,82.2461,82.0051,82.1926,56700.0
2011-02-28 12:00:00,92.04,92.04,91.88,91.88,28700.0,82.1747,82.1747,82.0318,82.0318,28700.0
2011-02-28 12:30:00,91.89,91.97,91.51,91.6,50300.0,82.0408,82.1122,81.7015,81.7819,50300.0
2011-02-28 13:00:00,91.55,91.55,91.19,91.23,36900.0,81.7372,81.7372,81.4158,81.4515,36900.0
2011-02-28 13:30:00,91.22,91.52,91.22,91.3,52100.0,81.4426,81.7104,81.4426,81.514,52100.0
2011-02-28 14:00:00,91.3,91.4,91.17,91.4,48900.0,81.514,81.6033,81.3979,81.6033,48900.0
2011-02-28 14:30:00,91.4,91.58,91.36,91.58,52500.0,81.6033,81.764,81.5676,81.764,52500.0
2011-02-28 15:00:00,91.57,91.58,91.27,91.55,87900.0,81.7551,81.764,81.4872,81.7372,87900.0
2011-02-28 15:30:00,91.54,92.02,91.51,91.99,203000.0,81.7283,82.1568,81.7015,82.1301,203000.0
2011-03-01 09:30:00,92.42,92.45,91.62,91.73,101000.0,82.514,82.5407,81.7997,81.8979,101000.0
2011-03-01 10:00:00,91.75,91.96,91.15,91.15,216900.0,81.9158,82.1033,81.3801,81.3801,216900.0
2011-03-01 10:30:00,91.14,91.81,91.0,91.7,103200.0,81.3712,81.9693,81.2462,81.8711,103200.0
2011-03-01 11:00:00,91.75,91.89,91.4,91.4,93600.0,81.9158,82.0408,81.6033,81.6033,93600.0
2011-03-01 11:30:00,91.39,91.49,90.87,90.9,120400.0,81.5944,81.6836,81.1301,81.1569,120400.0
2011-03-01 12:00:00,90.9,90.9,90.62,90.64,97100.0,81.1569,81.1569,80.9069,80.9248,97100.0
2011-03-01 12:30:00,90.63,91.05,90.61,90.88,51900.0,80.9158,81.2908,80.898,81.139,51900.0
2011-03-01 13:00:00,90.81,90.89,90.49,90.54,141500.0,81.0765,81.148,80.7908,80.8355,141500.0
2011-03-01 13:30:00,90.54,90.65,90.36,90.56,123800.0,80.8355,80.9337,80.6748,80.8533,123800.0
2011-03-01 14:00:00,90.52,90.54,90.02,90.05,101800.0,80.8176,80.8355,80.3712,80.398,101800.0
2011-03-01 14:30:00,90.02,90.17,89.89,90.0,131900.0,80.3712,80.5051,80.2551,80.3534,131900.0
2011-03-01 15:00:00,90.01,90.33,89.75,90.08,222700.0,80.3623,80.648,80.1301,80.4248,222700.0
2011-03-01 15:30:00,90.08,90.4,90.05,90.11,223500.0,80.4248,80.7105,80.398,80.4516,223500.0
2011-03-02 09:30:00,90.07,90.41,89.94,90.34,184300.0,80.4158,80.7194,80.2998,80.6569,184300.0
2011-03-02 10:00:00,90.33,90.62,90.17,90.3,159700.0,80.648,80.9069,80.5051,80.6212,159700.0
2011-03-02 10:30:00,90.29,91.11,90.25,90.94,142200.0,80.6123,81.3444,80.5766,81.1926,142200.0
2011-03-02 11:00:00,90.91,91.15,90.63,90.63,113600.0,81.1658,81.3801,80.9158,80.9158,113600.0
2011-03-02 11:30:00,90.62,90.88,89.96,89.96,143200.0,80.9069,81.139,80.3176,80.3176,143200.0
2011-03-02 12:00:00,89.93,90.53,89.8,90.49,69300.0,80.2909,80.8265,80.1748,80.7908,69300.0
2011-03-02 12:30:00,90.48,90.71,90.47,90.55,70800.0,80.7819,80.9873,80.773,80.8444,70800.0
2011-03-02 13:00:00,90.56,90.78,90.27,90.43,88100.0,80.8533,81.0497,80.5944,80.7373,88100.0
2011-03-02 13:30:00,90.43,90.49,90.09,90.16,60600.0,80.7373,80.7908,80.4337,80.4962,60600.0
2011-03-02 14:00:00,90.16,90.59,89.99,90.17,146800.0,80.4962,80.8801,80.3444,80.5051,146800.0
2011-03-02 14:30:00,90.14,90.8,90.14,90.67,104700.0,80.4783,81.0676,80.4783,80.9515,104700.0
2011-03-02 15:00:00,90.67,90.98,90.67,90.74,73000.0,80.9515,81.2283,80.9515,81.014,73000.0
2011-03-02 15:30:00,90.72,90.76,90.59,90.6,247000.0,80.9962,81.0319,80.8801,80.889,247000.0
2011-03-03 09:30:00,91.58,92.39,91.57,92.32,139400.0,81.764,82.4872,81.7551,82.4247,139400.0
2011-03-03 10:00:00,92.31,92.46,92.09,92.29,113300.0,82.4158,82.5497,82.2193,82.3979,113300.0
2011-03-03 10:30:00,92.31,92.66,92.14,92.55,94000.0,82.4158,82.7282,82.264,82.63,94000.0
2011-03-03 11:00:00,92.58,92.77,92.51,92.64,54400.0,82.6568,82.8264,82.5943,82.7104,54400.0
2011-03-03 11:30:00,92.67,93.02,92.63,93.01,57800.0,82.7372,83.0497,82.7015,83.0407,57800.0
2011-03-03 12:00:00,93.02,93.02,92.88,92.96,38400.0,83.0497,83.0497,82.9247,82.9961,38400.0
2011-03-03 12:30:00,92.95,93.17,92.94,93.0,28400.0,82.9872,83.1836,82.9782,83.0318,28400.0
2011-03-03 13:00:00,93.0,93.09,92.88,92.91,30800.0,83.0318,83.1121,82.9247,82.9514,30800.0
2011-03-03 13:30:00,92.88,92.99,92.78,92.81,57600.0,82.9247,83.0229,82.8354,82.8622,57600.0
2011-03-03 14:00:00,92.82,93.11,92.81,92.95,49900.0,82.8711,83.13,82.8622,82.9872,49900.0
2011-03-03 14:30:00,92.95,93.03,92.9,93.0,46000.0,82.9872,83.0586,82.9425,83.0318,46000.0
2011-03-03 15:00:00,92.99,93.08,92.92,92.93,197700.0,83.0229,83.1032,82.9604,82.9693,197700.0
2011-03-03 15:30:00,92.94,92.98,92.8,92.96,519900.0,82.9782,83.0139,82.8532,82.9961,519900.0
2011-03-04 09:30:00,93.09,93.1,92.39,92.81,286500.0,83.1121,83.1211,82.4872,82.8622,286500.0
2011-03-04 10:00:00,92.83,92.91,92.39,92.59,163100.0,82.88,82.9514,82.4872,82.6657,163100.0
2011-03-04 10:30:00,92.59,92.99,92.56,92.95,123400.0,82.6657,83.0229,82.639,82.9872,123400.0
2011-03-04 11:00:00,92.94,93.01,92.65,92.74,143900.0,82.9782,83.0407,82.7193,82.7997,143900.0
2011-03-04 11:30:00,92.76,92.99,92.59,92.62,128300.0,82.8175,83.0229,82.6657,82.6925,128300.0
2011-03-04 12:00:00,92.58,92.62,92.07,92.22,137900.0,82.6568,82.6925,82.2015,82.3354,137900.0
2011-03-04 12:30:00,92.22,92.39,92.14,92.17,125000.0,82.3354,82.4872,82.264,82.2908,125000.0
2011-03-04 13:00:00,92.19,92.3,92.14,92.21,71700.0,82.3086,82.4068,82.264,82.3265,71700.0
2011-03-04 13:30:00,92.2,92.4,92.0,92.12,111700.0,82.3175,82.4961,82.139,82.2461,111700.0
2011-03-04 14:00:00,92.11,92.12,91.89,92.07,95700.0,82.2372,82.2461,82.0408,82.2015,95700.0
2011-03-04 14:30:00,92.05,92.31,92.01,92.31,51200.0,82.1836,82.4158,82.1479,82.4158,51200.0
2011-03-04 15:00:00,92.31,92.53,92.25,92.29,119400.0,82.4158,82.6122,82.3622,82.3979,119400.0
2011-03-04 15:30:00,92.29,92.78,92.16,92.76,304800.0,82.3979,82.8354,82.2818,82.8175,304800.0
2011-03-07 09:30:00,92.93,93.14,92.68,92.82,69400.0,82.9693,83.1568,82.7461,82.8711,69400.0
2011-03-07 10:00:00,92.75,92.8,92.38,92.58,29100.0,82.8086,82.8532,82.4783,82.6568,29100.0
2011-03-07 10:30:00,92.6,92.66,91.45,91.47,348300.0,82.6747,82.7282,81.6479,81.6658,348300.0
2011-03-07 11:00:00,91.46,91.46,90.99,91.1,139500.0,81.6569,81.6569,81.2372,81.3354,139500.0
2011-03-07 11:30:00,91.11,91.23,90.52,90.67,89600.0,81.3444,81.4515,80.8176,80.9515,89600.0
2011-03-07 12:00:00,90.62,90.94,90.61,90.66,83800.0,80.9069,81.1926,80.898,80.9426,83800.0
2011-03-07 12:30:00,90.69,90.81,90.4,90.47,64400.0,80.9694,81.0765,80.7105,80.773,64400.0
2011-03-07 13:00:00,90.47,90.59,90.31,90.4,86000.0,80.773,80.8801,80.6301,80.7105,86000.0
2011-03-07 13:30:00,90.39,90.74,90.31,90.56,89200.0,80.7015,81.014,80.6301,80.8533,89200.0
2011-03-07 14:00:00,90.54,91.12,90.54,90.97,85100.0,80.8355,81.3533,80.8355,81.2194,85100.0
2011-03-07 14:30:00,90.96,91.12,90.83,91.11,60600.0,81.2105,81.3533,81.0944,81.3444,60600.0
2011-03-07 15:00:00,91.06,91.55,90.97,91.5,96000.0,81.2997,81.7372,81.2194,81.6926,96000.0
2011-03-07 15:30:00,91.45,91.73,91.21,91.21,213400.0,81.6479,81.8979,81.4337,81.4337,213400.0
2011-03-08 09:30:00,91.24,91.36,90.41,91.21,284700.0,81.4604,81.5676,80.7194,81.4337,284700.0
2011-03-08 10:00:00,91.2,92.23,91.19,92.16,140500.0,81.4247,82.3443,81.4158,82.2818,140500.0
2011-03-08 10:30:00,92.18,92.65,92.01,92.51,135200.0,82.2997,82.7193,82.1479,82.5943,135200.0
2011-03-08 11:00:00,92.51,92.87,92.35,92.87,128400.0,82.5943,82.9157,82.4515,82.9157,128400.0
2011-03-08 11:30:00,92.88,93.03,92.73,93.01,91300.0,82.9247,83.0586,82.7907,83.0407,91300.0
2011-03-08 12:00:00,93.02,93.06,92.82,92.91,127200.0,83.0497,83.0854,82.8711,82.9514,127200.0
2011-03-08 12:30:00,92.91,92.98,92.78,92.81,67600.0,82.9514,83.0139,82.8354,82.8622,67600.0
2011-03-08 13:00:00,92.82,92.9,92.78,92.9,73300.0,82.8711,82.9425,82.8354,82.9425,73300.0
2011-03-08 13:30:00,92.9,92.97,92.82,92.92,217200.0,82.9425,83.005,82.8711,82.9604,217200.0
2011-03-08 14:00:00,92.92,92.95,92.34,92.47,350400.0,82.9604,82.9872,82.4425,82.5586,350400.0
2011-03-08 14:30:00,92.48,92.7,92.23,92.64,117300.0,82.5675,82.764,82.3443,82.7104,117300.0
2011-03-08 15:00:00,92.64,92.82,92.53,92.67,126400.0,82.7104,82.8711,82.6122,82.7372,126400.0
2011-03-08 15:30:00,92.66,92.71,92.53,92.61,434600.0,82.7282,82.7729,82.6122,82.6836,434600.0
2011-03-09 09:30:00,92.21,92.47,91.55,91.93,143400.0,82.3265,82.5586,81.7372,82.0765,143400.0
2011-03-09 10:00:00,91.91,92.49,91.69,92.49,71700.0,82.0586,82.5765,81.8622,82.5765,71700.0
2011-03-09 10:30:00,92.49,92.56,91.72,91.79,105600.0,82.5765,82.639,81.889,81.9515,105600.0
2011-03-09 11:00:00,91.75,92.21,91.67,91.93,54800.0,81.9158,82.3265,81.8444,82.0765,54800.0
2011-03-09 11:30:00,91.9,92.4,91.74,92.34,59900.0,82.0497,82.4961,81.9068,82.4425,59900.0
2011-03-09 12:00:00,92.34,92.55,92.07,92.08,58100.0,82.4425,82.63,82.2015,82.2104,58100.0
2011-03-09 12:30:00,92.15,92.42,92.09,92.14,73900.0,82.2729,82.514,82.2193,82.264,73900.0
2011-03-09 13:00:00,92.17,92.33,91.98,92.25,176700.0,82.2908,82.4336,82.1211,82.3622,176700.0
2011-03-09 13:30:00,92.24,92.27,91.99,92.03,35900.0,82.3533,82.38,82.1301,82.1658,35900.0
2011-03-09 14:00:00,92.06,92.25,92.01,92.04,67600.0,82.1926,82.3622,82.1479,82.1747,67600.0
2011-03-09 14:30:00,92.04,92.25,91.86,92.17,61400.0,82.1747,82.3622,82.014,82.2908,61400.0
2011-03-09 15:00:00,92.17,92.32,92.08,92.18,88600.0,82.2908,82.4247,82.2104,82.2997,88600.0
2011-03-09 15:30:00,92.19,92.2,91.96,92.0,183000.0,82.3086,82.3175,82.1033,82.139,183000.0
2011-03-10 09:30:00,90.88,90.88,89.74,89.89,163800.0,81.139,81.139,80.1212,80.2551,163800.0
2011-03-10 10:00:00,89.91,89.97,89.53,89.7,110300.0,80.273,80.3266,79.9337,80.0855,110300.0
2011-03-10 10:30:00,89.7,89.73,89.23,89.67,140000.0,80.0855,80.1123,79.6659,80.0587,140000.0
2011-03-10 11:00:00,89.69,89.93,89.58,89.8,52600.0,80.0766,80.2909,79.9784,80.1748,52600.0
2011-03-10 11:30:00,89.77,90.06,89.77,90.05,65200.0,80.148,80.4069,80.148,80.398,65200.0
2011-03-10 12:00:00,90.05,90.09,89.74,89.84,145800.0,80.398,80.4337,80.1212,80.2105,145800.0
2011-03-10 12:30:00,89.85,90.25,89.72,90.2,118700.0,80.2194,80.5766,80.1034,80.5319,118700.0
2011-03-10 13:00:00,90.19,90.4,89.96,89.99,101700.0,80.523,80.7105,80.3176,80.3444,101700.0
2011-03-10 13:30:00,89.96,89.96,89.53,89.77,184400.0,80.3176,80.3176,79.9337,80.148,184400.0
2011-03-10 14:00:00,89.8,89.92,89.72,89.74,55100.0,80.1748,80.2819,80.1034,80.1212,55100.0
2011-03-10 14:30:00,89.75,90.1,89.72,89.94,76600.0,80.1301,80.4426,80.1034,80.2998,76600.0
2011-03-10 15:00:00,89.95,89.96,89.48,89.54,106600.0,80.3087,80.3176,79.8891,79.9427,106600.0
2011-03-10 15:30:00,89.55,90.01,89.45,89.67,209000.0,79.9516,80.3623,79.8623,80.0587,209000.0
2011-03-11 09:30:00,89.04,89.86,88.82,89.4,177700.0,79.4962,80.2284,79.2998,79.8177,177700.0
2011-03-11 10:00:00,89.42,89.52,89.0,89.24,138800.0,79.8355,79.9248,79.4605,79.6748,138800.0
2011-03-11 10:30:00,89.23,89.35,88.94,89.14,135900.0,79.6659,79.773,79.407,79.5855,135900.0
2011-03-11 11:00:00,89.14,89.47,89.08,89.39,69000.0,79.5855,79.8802,79.532,79.8087,69000.0
2011-03-11 11:30:00,89.4,89.91,89.37,89.85,67400.0,79.8177,80.273,79.7909,80.2194,67400.0
2011-03-11 12:00:00,89.88,90.18,89.76,90.12,34800.0,80.2462,80.5141,80.1391,80.4605,34800.0
2011-03-11 12:30:00,90.1,90.1,89.9,89.95,59900.0,80.4426,80.4426,80.2641,80.3087,59900.0
2011-03-11 13:00:00,89.95,89.96,89.54,89.77,63600.0,80.3087,80.3176,79.9427,80.148,63600.0
2011-03-11 13:30:00,89.78,89.98,89.69,89.79,38300.0,80.1569,80.3355,80.0766,80.1659,38300.0
2011-03-11 14:00:00,89.81,90.09,89.77,90.08,64600.0,80.1837,80.4337,80.148,80.4248,64600.0
2011-03-11 14:30:00,90.1,90.18,89.99,90.12,49000.0,80.4426,80.5141,80.3444,80.4605,49000.0
2011-03-11 15:00:00,90.12,90.46,90.12,90.44,119700.0,80.4605,80.764,80.4605,80.7462,119700.0
2011-03-11 15:30:00,90.45,90.59,89.99,89.99,234900.0,80.7551,80.8801,80.3444,80.3444,234900.0
2011-03-14 09:30:00,89.14,90.32,88.94,90.2,149000.0,79.5855,80.6391,79.407,80.5319,149000.0
2011-03-14 10:00:00,90.19,90.33,89.69,89.88,113300.0,80.523,80.648,80.0766,80.2462,113300.0
2011-03-14 10:30:00,89.79,89.83,89.34,89.35,119000.0,80.1659,80.2016,79.7641,79.773,119000.0
2011-03-14 11:00:00,89.36,89.47,88.66,88.76,157700.0,79.7819,79.8802,79.157,79.2463,157700.0
2011-03-14 11:30:00,88.76,89.24,88.62,89.02,109400.0,79.2463,79.6748,79.1213,79.4784,109400.0
2011-03-14 12:00:00,89.02,89.16,88.83,89.07,96800.0,79.4784,79.6034,79.3088,79.523,96800.0
2011-03-14 12:30:00,89.06,89.15,88.88,89.12,54100.0,79.5141,79.5945,79.3534,79.5677,54100.0
2011-03-14 13:00:00,89.14,89.58,89.13,89.34,59400.0,79.5855,79.9784,79.5766,79.7641,59400.0
2011-03-14 13:30:00,89.33,89.55,89.17,89.29,70100.0,79.7552,79.9516,79.6123,79.7195,70100.0
2011-03-14 14:00:00,89.29,89.68,89.28,89.6,77500.0,79.7195,80.0677,79.7105,79.9962,77500.0
2011-03-14 14:30:00,89.6,89.6,89.25,89.37,87300.0,79.9962,79.9962,79.6837,79.7909,87300.0
2011-03-14 15:00:00,89.36,89.72,89.32,89.66,124200.0,79.7819,80.1034,79.7462,80.0498,124200.0
2011-03-14 15:30:00,89.65,89.87,89.5,89.56,355400.0,80.0409,80.2373,79.9069,79.9605,355400.0
2011-03-15 09:30:00,87.22,87.98,86.79,87.32,315900.0,77.8713,78.5499,77.4874,77.9606,315900.0
2011-03-15 10:00:00,87.34,88.08,87.3,88.08,123200.0,77.9785,78.6391,77.9428,78.6391,123200.0
2011-03-15 10:30:00,88.1,88.36,87.94,88.3,152300.0,78.657,78.8891,78.5142,78.8356,152300.0
2011-03-15 11:00:00,88.31,88.34,87.99,88.28,55500.0,78.8445,78.8713,78.5588,78.8177,55500.0
2011-03-15 11:30:00,88.3,88.54,88.23,88.5,50100.0,78.8356,79.0498,78.7731,79.0141,50100.0
2011-03-15 12:00:00,88.53,88.82,88.48,88.8,95600.0,79.0409,79.2998,78.9963,79.282,95600.0
2011-03-15 12:30:00,88.78,88.8,88.3,88.48,148600.0,79.2641,79.282,78.8356,78.9963,148600.0
2011-03-15 13:00:00,88.53,88.56,88.28,88.32,144300.0,79.0409,79.0677,78.8177,78.8534,144300.0
2011-03-15 13:30:00,88.33,88.54,88.3,88.49,118700.0,78.8624,79.0498,78.8356,79.0052,118700.0
2011-03-15 14:00:00,88.51,88.82,88.33,88.82,121400.0,79.0231,79.2998,78.8624,79.2998,121400.0
2011-03-15 14:30:00,88.81,89.06,88.69,88.89,94300.0,79.2909,79.5141,79.1838,79.3623,94300.0
2011-03-15 15:00:00,88.87,89.36,88.85,89.31,75200.0,79.3445,79.7819,79.3266,79.7373,75200.0
2011-03-15 15:30:00,89.31,89.55,88.86,88.87,348700.0,79.7373,79.9516,79.3355,79.3445,348700.0
2011-03-16 09:30:00,88.59,89.3,88.46,89.03,387100.0,79.0945,79.7284,78.9784,79.4873,387100.0
2011-03-16 10:00:00,89.15,89.51,89.12,89.43,55800.0,79.5945,79.9159,79.5677,79.8444,55800.0
2011-03-16 10:30:00,89.49,89.73,89.09,89.09,85500.0,79.898,80.1123,79.5409,79.5409,85500.0
2011-03-16 11:00:00,89.07,89.07,88.15,88.65,175600.0,79.523,79.523,78.7016,79.1481,175600.0
2011-03-16 11:30:00,88.73,88.93,88.34,88.39,34200.0,79.2195,79.398,78.8713,78.9159,34200.0
2011-03-16 12:00:00,88.36,88.67,88.12,88.59,79000.0,78.8891,79.1659,78.6749,79.0945,79000.0
2011-03-16 12:30:00,88.66,88.79,88.36,88.73,92800.0,79.157,79.273,78.8891,79.2195,92800.0
2011-03-16 13:00:00,88.76,88.88,88.38,88.56,70800.0,79.2463,79.3534,78.907,79.0677,70800.0
2011-03-16 13:30:00,88.59,88.59,88.21,88.41,50700.0,79.0945,79.0945,78.7552,78.9338,50700.0
2011-03-16 14:00:00,88.29,88.32,87.47,88.0,127400.0,78.8266,78.8534,78.0945,78.5677,127400.0
2011-03-16 14:30:00,88.0,88.8,87.9,88.57,251000.0,78.5677,79.282,78.4784,79.0766,251000.0
2011-03-16 15:00:00,88.63,88.79,88.25,88.4,181700.0,79.1302,79.273,78.7909,78.9248,181700.0
2011-03-16 15:30:00,88.42,88.57,87.94,88.06,885400.0,78.9427,79.0766,78.5142,78.6213,885400.0
2011-03-17 09:30:00,89.37,89.51,88.62,88.8,190500.0,79.7909,79.9159,79.1213,79.282,190500.0
2011-03-17 10:00:00,88.85,89.22,88.81,89.17,213800.0,79.3266,79.657,79.2909,79.6123,213800.0
2011-03-17 10:30:00,89.17,89.25,88.86,88.93,86500.0,79.6123,79.6837,79.3355,79.398,86500.0
2011-03-17 11:00:00,88.98,89.15,88.83,88.85,70800.0,79.4427,79.5945,79.3088,79.3266,70800.0
2011-03-17 11:30:00,88.87,89.02,88.72,88.74,64400.0,79.3445,79.4784,79.2105,79.2284,64400.0
2011-03-17 12:00:00,88.74,88.94,88.74,88.88,29300.0,79.2284,79.407,79.2284,79.3534,29300.0
2011-03-17 12:30:00,88.92,88.97,88.75,88.76,140900.0,79.3891,79.4338,79.2373,79.2463,140900.0
2011-03-17 13:00:00,88.75,88.94,88.45,88.47,130600.0,79.2373,79.407,78.9695,78.9873,130600.0
2011-03-17 13:30:00,88.47,88.63,88.23,88.37,163100.0,78.9873,79.1302,78.7731,78.8981,163100.0
2011-03-17 14:00:00,88.37,88.45,88.18,88.27,72500.0,78.8981,78.9695,78.7284,78.8088,72500.0
2011-03-17 14:30:00,88.3,88.56,88.28,88.46,23100.0,78.8356,79.0677,78.8177,78.9784,23100.0
2011-03-17 15:00:00,88.44,88.55,88.23,88.24,95600.0,78.9606,79.0588,78.7731,78.782,95600.0
2011-03-17 15:30:00,88.24,88.49,88.07,88.09,284000.0,78.782,79.0052,78.6302,78.6481,284000.0
2011-03-18 09:30:00,89.25,89.27,88.9,88.95,224300.0,79.6837,79.7016,79.3713,79.4159,224300.0
2011-03-18 10:00:00,88.97,89.02,88.62,88.82,143500.0,79.4338,79.4784,79.1213,79.2998,143500.0
2011-03-18 10:30:00,88.77,89.05,88.74,89.01,79200.0,79.2552,79.5052,79.2284,79.4695,79200.0
2011-03-18 11:00:00,89.02,89.08,88.73,88.75,240600.0,79.4784,79.532,79.2195,79.2373,240600.0
2011-03-18 11:30:00,88.74,88.99,88.65,88.86,284600.0,79.2284,79.4516,79.1481,79.3355,284600.0
2011-03-18 12:00:00,88.87,89.01,88.82,88.99,160600.0,79.3445,79.4695,79.2998,79.4516,160600.0
2011-03-18 12:30:00,88.99,89.0,88.77,88.9,56200.0,79.4516,79.4605,79.2552,79.3713,56200.0
2011-03-18 13:00:00,88.94,89.1,88.91,89.02,56500.0,79.407,79.5498,79.3802,79.4784,56500.0
2011-03-18 13:30:00,89.03,89.2,88.97,89.11,102800.0,79.4873,79.6391,79.4338,79.5587,102800.0
2011-03-18 14:00:00,89.07,89.08,88.79,88.97,170900.0,79.523,79.532,79.273,79.4338,170900.0
2011-03-18 14:30:00,89.02,89.12,88.79,88.87,57900.0,79.4784,79.5677,79.273,79.3445,57900.0
2011-03-18 15:00:00,88.87,88.92,88.69,88.72,158400.0,79.3445,79.3891,79.1838,79.2105,158400.0
2011-03-18 15:30:00,88.73,89.11,88.73,89.11,295800.0,79.2195,79.5587,79.2195,79.5587,295800.0
2011-03-21 09:30:00,90.12,90.83,90.08,90.72,226100.0,80.4605,81.0944,80.4248,80.9962,226100.0
2011-03-21 10:00:00,90.68,90.99,90.66,90.9,105700.0,80.9605,81.2372,80.9426,81.1569,105700.0
2011-03-21 10:30:00,90.91,91.0,90.76,90.95,88200.0,81.1658,81.2462,81.0319,81.2015,88200.0
2011-03-21 11:00:00,90.99,91.16,90.97,91.03,58200.0,81.2372,81.389,81.2194,81.273,58200.0
2011-03-21 11:30:00,91.04,91.06,90.95,90.96,29600.0,81.2819,81.2997,81.2015,81.2105,29600.0
2011-03-21 12:00:00,90.99,91.03,90.93,91.03,84600.0,81.2372,81.273,81.1837,81.273,84600.0
2011-03-21 12:30:00,91.03,91.06,90.83,90.89,50800.0,81.273,81.2997,81.0944,81.148,50800.0
2011-03-21 13:00:00,90.87,90.88,90.66,90.69,67500.0,81.1301,81.139,80.9426,80.9694,67500.0
2011-03-21 13:30:00,90.68,90.83,90.56,90.83,51100.0,80.9605,81.0944,80.8533,81.0944,51100.0
2011-03-21 14:00:00,90.85,91.0,90.84,90.93,87900.0,81.1122,81.2462,81.1033,81.1837,87900.0
2011-03-21 14:30:00,90.92,91.07,90.83,90.87,71500.0,81.1747,81.3087,81.0944,81.1301,71500.0
2011-03-21 15:00:00,90.86,91.0,90.78,90.83,87700.0,81.1212,81.2462,81.0497,81.0944,87700.0
2011-03-21 15:30:00,90.83,91.21,90.83,91.21,203200.0,81.0944,81.4337,81.0944,81.4337,203200.0
2011-03-22 09:30:00,91.26,91.55,91.08,91.13,143900.0,81.4783,81.7372,81.3176,81.3622,143900.0
2011-03-22 10:00:00,91.08,91.25,90.97,91.22,75300.0,81.3176,81.4694,81.2194,81.4426,75300.0
2011-03-22 10:30:00,91.21,91.21,90.7,90.73,53200.0,81.4337,81.4337,80.9783,81.0051,53200.0
2011-03-22 11:00:00,90.71,90.83,90.67,90.76,137400.0,80.9873,81.0944,80.9515,81.0319,137400.0
2011-03-22 11:30:00,90.75,90.92,90.67,90.85,213800.0,81.023,81.1747,80.9515,81.1122,213800.0
2011-03-22 12:00:00,90.85,90.9,90.74,90.75,277700.0,81.1122,81.1569,81.014,81.023,277700.0
2011-03-22 12:30:00,90.77,90.81,90.69,90.77,48000.0,81.0408,81.0765,80.9694,81.0408,48000.0
2011-03-22 13:00:00,90.76,90.76,90.5,90.53,29900.0,81.0319,81.0319,80.7998,80.8265,29900.0
2011-03-22 13:30:00,90.5,90.81,90.48,90.74,55000.0,80.7998,81.0765,80.7819,81.014,55000.0
2011-03-22 14:00:00,90.75,90.76,90.42,90.54,54000.0,81.023,81.0319,80.7283,80.8355,54000.0
2011-03-22 14:30:00,90.54,90.72,90.54,90.66,70800.0,80.8355,80.9962,80.8355,80.9426,70800.0
2011-03-22 15:00:00,90.7,90.71,90.56,90.68,55400.0,80.9783,80.9873,80.8533,80.9605,55400.0
2011-03-22 15:30:00,90.68,90.8,90.65,90.71,290600.0,80.9605,81.0676,80.9337,80.9873,290600.0
2011-03-23 09:30:00,90.54,90.54,89.81,90.2,165000.0,80.8355,80.8355,80.1837,80.5319,165000.0
2011-03-23 10:00:00,90.16,90.18,89.76,90.05,82800.0,80.4962,80.5141,80.1391,80.398,82800.0
2011-03-23 10:30:00,90.09,90.14,89.56,89.64,133500.0,80.4337,80.4783,79.9605,80.0319,133500.0
2011-03-23 11:00:00,89.68,90.23,89.66,90.18,56800.0,80.0677,80.5587,80.0498,80.5141,56800.0
2011-03-23 11:30:00,90.2,90.59,90.2,90.41,62300.0,80.5319,80.8801,80.5319,80.7194,62300.0
2011-03-23 12:00:00,90.42,90.84,90.4,90.82,59200.0,80.7283,81.1033,80.7105,81.0855,59200.0
2011-03-23 12:30:00,90.85,90.91,90.67,90.73,32300.0,81.1122,81.1658,80.9515,81.0051,32300.0
2011-03-23 13:00:00,90.74,90.79,90.64,90.71,20400.0,81.014,81.0587,80.9248,80.9873,20400.0
2011-03-23 13:30:00,90.74,91.13,90.73,90.98,407100.0,81.014,81.3622,81.0051,81.2283,407100.0
2011-03-23 14:00:00,90.97,91.05,90.88,91.0,69400.0,81.2194,81.2908,81.139,81.2462,69400.0
2011-03-23 14:30:00,91.03,91.37,90.99,91.26,50600.0,81.273,81.5765,81.2372,81.4783,50600.0
2011-03-23 15:00:00,91.28,91.41,91.18,91.4,89500.0,81.4962,81.6122,81.4069,81.6033,89500.0
2011-03-23 15:30:00,91.4,91.4,91.14,91.15,68000.0,81.6033,81.6033,81.3712,81.3801,68000.0
2011-03-24 09:30:00,91.67,91.89,91.16,91.31,121300.0,81.9149,82.1115,81.4591,81.5932,121300.0
2011-03-24 10:00:00,91.26,91.5,90.97,91.38,161800.0,81.5485,81.763,81.2894,81.6557,161800.0
2011-03-24 10:30:00,91.36,91.8,91.33,91.77,103700.0,81.6379,82.031,81.611,82.0042,103700.0
2011-03-24 11:00:00,91.76,91.94,91.74,91.85,111100.0,81.9953,82.1561,81.9774,82.0757,111100.0
2011-03-24 11:30:00,91.86,91.98,91.85,91.94,120300.0,82.0846,82.1919,82.0757,82.1561,120300.0
2011-03-24 12:00:00,91.95,92.29,91.94,92.24,121000.0,82.1651,82.4689,82.1561,82.4242,121000.0
2011-03-24 12:30:00,92.23,92.23,91.65,91.73,174500.0,82.4153,82.4153,81.897,81.9685,174500.0
2011-03-24 13:00:00,91.7,91.76,91.58,91.76,49000.0,81.9417,81.9953,81.8344,81.9953,49000.0
2011-03-24 13:30:00,91.75,91.84,91.58,91.81,51900.0,81.9864,82.0668,81.8344,82.04,51900.0
2011-03-24 14:00:00,91.81,91.93,91.8,91.9,53700.0,82.04,82.1472,82.031,82.1204,53700.0
2011-03-24 14:30:00,91.89,92.01,91.84,91.88,40700.0,82.1115,82.2187,82.0668,82.1025,40700.0
2011-03-24 15:00:00,91.9,92.2,91.83,92.17,52400.0,82.1204,82.3885,82.0578,82.3617,52400.0
2011-03-24 15:30:00,92.21,92.23,91.92,91.98,143200.0,82.3974,82.4153,82.1383,82.1919,143200.0
2011-03-25 09:30:00,92.57,92.57,92.13,92.4,172900.0,82.7191,82.7191,82.3259,82.5672,172900.0
2011-03-25 10:00:00,92.45,92.72,92.38,92.72,87800.0,82.6119,82.8531,82.5493,82.8531,87800.0
2011-03-25 10:30:00,92.71,93.5,92.71,93.48,226500.0,82.8442,83.5501,82.8442,83.5323,226500.0
2011-03-25 11:00:00,93.48,93.75,93.48,93.55,196200.0,83.5323,83.7735,83.5323,83.5948,196200.0
2011-03-25 11:30:00,93.55,93.77,93.5,93.67,65800.0,83.5948,83.7914,83.5501,83.702,65800.0
2011-03-25 12:00:00,93.67,93.75,93.59,93.69,20200.0,83.702,83.7735,83.6305,83.7199,20200.0
2011-03-25 12:30:00,93.67,93.68,93.32,93.35,71300.0,83.702,83.711,83.3893,83.4161,71300.0
2011-03-25 13:00:00,93.36,93.47,93.28,93.47,39500.0,83.425,83.5233,83.3535,83.5233,39500.0
2011-03-25 13:30:00,93.49,93.58,93.34,93.37,50800.0,83.5412,83.6216,83.4072,83.434,50800.0
2011-03-25 14:00:00,93.38,93.43,93.17,93.25,93700.0,83.4429,83.4876,83.2552,83.3267,93700.0
2011-03-25 14:30:00,93.15,93.24,93.07,93.22,41200.0,83.2374,83.3178,83.1659,83.2999,41200.0
2011-03-25 15:00:00,93.2,93.43,92.98,93.0,91300.0,83.282,83.4876,83.0855,83.1033,91300.0
2011-03-25 15:30:00,93.0,93.13,92.82,92.83,130000.0,83.1033,83.2195,82.9425,82.9514,130000.0
2011-03-28 09:30:00,93.31,93.44,92.84,93.31,145500.0,83.3803,83.4965,82.9604,83.3803,145500.0
2011-03-28 10:00:00,93.34,93.49,93.14,93.29,60200.0,83.4072,83.5412,83.2284,83.3625,60200.0
2011-03-28 10:30:00,93.28,93.57,93.2,93.29,85300.0,83.3535,83.6127,83.282,83.3625,85300.0
2011-03-28 11:00:00,93.26,93.31,93.08,93.31,49600.0,83.3357,83.3803,83.1748,83.3803,49600.0
2011-03-28 11:30:00,93.33,93.35,92.97,93.2,39100.0,83.3982,83.4161,83.0765,83.282,39100.0
2011-03-28 12:00:00,93.18,93.24,93.08,93.09,34200.0,83.2642,83.3178,83.1748,83.1838,34200.0
2011-03-28 12:30:00,93.09,93.2,93.07,93.08,23700.0,83.1838,83.282,83.1659,83.1748,23700.0
2011-03-28 13:00:00,93.1,93.26,93.08,93.19,19800.0,83.1927,83.3357,83.1748,83.2731,19800.0
2011-03-28 13:30:00,93.2,93.24,93.12,93.14,35900.0,83.282,83.3178,83.2106,83.2284,35900.0
2011-03-28 14:00:00,93.14,93.29,93.06,93.24,57900.0,83.2284,83.3625,83.1569,83.3178,57900.0
2011-03-28 14:30:00,93.24,93.33,93.04,93.11,57500.0,83.3178,83.3982,83.1391,83.2016,57500.0
2011-03-28 15:00:00,93.1,93.24,92.91,92.94,33200.0,83.1927,83.3178,83.0229,83.0497,33200.0
2011-03-28 15:30:00,92.93,93.01,92.66,92.76,154800.0,83.0408,83.1123,82.7995,82.8889,154800.0
2011-03-29 09:30:00,92.78,92.84,92.21,92.65,104300.0,82.9067,82.9604,82.3974,82.7906,104300.0
2011-03-29 10:00:00,92.58,93.4,92.49,93.27,127300.0,82.728,83.4608,82.6476,83.3446,127300.0
2011-03-29 10:30:00,93.25,93.33,93.09,93.2,66200.0,83.3267,83.3982,83.1838,83.282,66200.0
2011-03-29 11:00:00,93.2,93.56,93.2,93.52,70500.0,83.282,83.6037,83.282,83.568,70500.0
2011-03-29 11:30:00,93.49,93.53,93.36,93.51,48100.0,83.5412,83.5769,83.425,83.5591,48100.0
2011-03-29 12:00:00,93.51,93.59,93.4,93.51,389700.0,83.5591,83.6305,83.4608,83.5591,389700.0
2011-03-29 12:30:00,93.51,93.56,93.44,93.49,245000.0,83.5591,83.6037,83.4965,83.5412,245000.0
2011-03-29 13:00:00,93.49,93.54,93.48,93.5,144000.0,83.5412,83.5859,83.5323,83.5501,144000.0
2011-03-29 13:30:00,93.52,93.62,93.51,93.54,80900.0,83.568,83.6574,83.5591,83.5859,80900.0
2011-03-29 14:00:00,93.54,93.72,93.54,93.57,103100.0,83.5859,83.7467,83.5859,83.6127,103100.0
2011-03-29 14:30:00,93.59,93.73,93.58,93.7,52800.0,83.6305,83.7556,83.6216,83.7288,52800.0
2011-03-29 15:00:00,93.71,93.83,93.67,93.72,102400.0,83.7378,83.845,83.702,83.7467,102400.0
2011-03-29 15:30:00,93.73,93.77,93.61,93.71,414100.0,83.7556,83.7914,83.6484,83.7378,414100.0
2011-03-30 09:30:00,94.25,94.45,94.1,94.44,105100.0,84.2203,84.399,84.0863,84.3901,105100.0
2011-03-30 10:00:00,94.44,94.53,94.11,94.11,43500.0,84.3901,84.4705,84.0952,84.0952,43500.0
2011-03-30 10:30:00,94.15,94.6,94.14,94.54,54700.0,84.131,84.5331,84.122,84.4795,54700.0
2011-03-30 11:00:00,94.56,94.58,94.42,94.55,114400.0,84.4973,84.5152,84.3722,84.4884,114400.0
2011-03-30 11:30:00,94.55,94.77,94.53,94.73,95000.0,84.4884,84.685,84.4705,84.6492,95000.0
2011-03-30 12:00:00,94.73,94.91,94.73,94.86,111200.0,84.6492,84.8101,84.6492,84.7654,111200.0
2011-03-30 12:30:00,94.87,94.88,94.8,94.82,97800.0,84.7743,84.7833,84.7118,84.7297,97800.0
2011-03-30 13:00:00,94.83,94.87,94.8,94.86,25900.0,84.7386,84.7743,84.7118,84.7654,25900.0
2011-03-30 13:30:00,94.86,94.89,94.75,94.81,39700.0,84.7654,84.7922,84.6671,84.7207,39700.0
2011-03-30 14:00:00,94.81,94.93,94.81,94.93,79500.0,84.7207,84.828,84.7207,84.828,79500.0
2011-03-30 14:30:00,94.94,95.02,94.82,94.89,58900.0,84.8369,84.9084,84.7297,84.7922,58900.0
2011-03-30 15:00:00,94.86,95.08,94.85,95.03,54200.0,84.7654,84.962,84.7565,84.9173,54200.0
2011-03-30 15:30:00,95.03,95.16,94.92,95.04,174800.0,84.9173,85.0335,84.819,84.9262,174800.0
2011-03-31 09:30:00,94.95,95.29,94.91,95.05,103000.0,84.8458,85.1496,84.8101,84.9352,103000.0
2011-03-31 10:00:00,95.0,95.14,94.8,95.07,108300.0,84.8905,85.0156,84.7118,84.9531,108300.0
2011-03-31 10:30:00,95.1,95.28,95.05,95.19,82800.0,84.9799,85.1407,84.9352,85.0603,82800.0
2011-03-31 11:00:00,95.2,95.21,94.89,94.93,64300.0,85.0692,85.0782,84.7922,84.828,64300.0
2011-03-31 11:30:00,94.94,94.97,94.81,94.93,142400.0,84.8369,84.8637,84.7207,84.828,142400.0
2011-03-31 12:00:00,94.94,95.11,94.94,95.1,165900.0,84.8369,84.9888,84.8369,84.9799,165900.0
2011-03-31 12:30:00,95.11,95.14,95.01,95.14,150400.0,84.9888,85.0156,84.8994,85.0156,150400.0
2011-03-31 13:00:00,95.13,95.16,95.12,95.13,107500.0,85.0067,85.0335,84.9977,85.0067,107500.0
2011-03-31 13:30:00,95.12,95.25,95.12,95.21,125800.0,84.9977,85.1139,84.9977,85.0782,125800.0
2011-03-31 14:00:00,95.2,95.38,95.18,95.26,143000.0,85.0692,85.2301,85.0513,85.1228,143000.0
2011-03-31 14:30:00,95.25,95.38,95.24,95.38,105700.0,85.1139,85.2301,85.105,85.2301,105700.0
2011-03-31 15:00:00,95.37,95.43,95.33,95.41,114100.0,85.2211,85.2747,85.1854,85.2569,114100.0
2011-03-31 15:30:00,95.4,95.48,95.24,95.36,289500.0,85.2479,85.3194,85.105,85.2122,289500.0
2011-04-01 09:30:00,95.96,96.17,95.54,95.67,468700.0,85.7483,85.936,85.373,85.4892,468700.0
2011-04-01 10:00:00,95.67,96.19,95.65,96.09,192800.0,85.4892,85.9539,85.4713,85.8645,192800.0
2011-04-01 10:30:00,96.1,96.24,96.06,96.17,154200.0,85.8734,85.9985,85.8377,85.936,154200.0
2011-04-01 11:00:00,96.18,96.23,96.11,96.2,103800.0,85.9449,85.9896,85.8824,85.9628,103800.0
2011-04-01 11:30:00,96.21,96.3,96.14,96.19,61800.0,85.9717,86.0522,85.9092,85.9539,61800.0
2011-04-01 12:00:00,96.18,96.2,96.12,96.19,28800.0,85.9449,85.9628,85.8913,85.9539,28800.0
2011-04-01 12:30:00,96.19,96.19,96.06,96.1,32300.0,85.9539,85.9539,85.8377,85.8734,32300.0
2011-04-01 13:00:00,96.09,96.11,96.01,96.03,48400.0,85.8645,85.8824,85.793,85.8109,48400.0
2011-04-01 13:30:00,96.01,96.18,96.01,96.16,22100.0,85.793,85.9449,85.793,85.9271,22100.0
2011-04-01 14:00:00,96.16,96.19,96.06,96.08,73500.0,85.9271,85.9539,85.8377,85.8556,73500.0
2011-04-01 14:30:00,96.08,96.09,95.66,95.75,201400.0,85.8556,85.8645,85.4803,85.5607,201400.0
2011-04-01 15:00:00,95.74,95.74,95.36,95.52,173100.0,85.5518,85.5518,85.2122,85.3552,173100.0
2011-04-01 15:30:00,95.53,95.72,95.49,95.69,282300.0,85.3641,85.5339,85.3284,85.5071,282300.0
2011-04-04 09:30:00,96.01,96.24,95.8,95.96,166100.0,85.793,85.9985,85.6054,85.7483,166100.0
2011-04-04 10:00:00,95.97,96.13,95.77,96.01,75600.0,85.7573,85.9003,85.5786,85.793,75600.0
2011-04-04 10:30:00,96.03,96.23,96.03,96.06,100000.0,85.8109,85.9896,85.8109,85.8377,100000.0
2011-04-04 11:00:00,96.06,96.22,95.99,96.19,41200.0,85.8377,85.9807,85.7751,85.9539,41200.0
2011-04-04 11:30:00,96.2,96.23,96.14,96.2,42500.0,85.9628,85.9896,85.9092,85.9628,42500.0
2011-04-04 12:00:00,96.2,96.27,96.17,96.24,60400.0,85.9628,86.0254,85.936,85.9985,60400.0
2011-04-04 12:30:00,96.24,96.26,96.0,96.08,70300.0,85.9985,86.0164,85.7841,85.8556,70300.0
2011-04-04 13:00:00,96.08,96.12,96.03,96.06,40500.0,85.8556,85.8913,85.8109,85.8377,40500.0
2011-04-04 13:30:00,96.05,96.07,95.71,95.81,92700.0,85.8288,85.8466,85.5249,85.6143,92700.0
2011-04-04 14:00:00,95.83,95.96,95.75,95.9,80200.0,85.6322,85.7483,85.5607,85.6947,80200.0
2011-04-04 14:30:00,95.92,95.99,95.84,95.84,65700.0,85.7126,85.7751,85.6411,85.6411,65700.0
2011-04-04 15:00:00,95.83,96.03,95.72,96.0,114100.0,85.6322,85.8109,85.5339,85.7841,114100.0
2011-04-04 15:30:00,95.99,96.1,95.91,95.94,212400.0,85.7751,85.8734,85.7037,85.7305,212400.0
2011-04-05 09:30:00,95.96,96.21,95.8,96.11,109200.0,85.7483,85.9717,85.6054,85.8824,109200.0
2011-04-05 10:00:00,96.11,96.55,95.87,96.53,97600.0,85.8824,86.2756,85.6679,86.2577,97600.0
2011-04-05 10:30:00,96.53,96.7,96.46,96.49,68800.0,86.2577,86.4096,86.1951,86.2219,68800.0
2011-04-05 11:00:00,96.49,96.69,96.48,96.67,65800.0,86.2219,86.4007,86.213,86.3828,65800.0
2011-04-05 11:30:00,96.68,97.08,96.61,97.04,92000.0,86.3917,86.7492,86.3292,86.7134,92000.0
2011-04-05 12:00:00,97.03,97.12,96.97,97.1,33500.0,86.7045,86.7849,86.6509,86.767,33500.0
2011-04-05 12:30:00,97.11,97.25,96.99,97.16,57900.0,86.776,86.9011,86.6687,86.8206,57900.0
2011-04-05 13:00:00,97.17,97.27,97.1,97.11,32900.0,86.8296,86.9189,86.767,86.776,32900.0
2011-04-05 13:30:00,97.11,97.17,97.08,97.08,30500.0,86.776,86.8296,86.7492,86.7492,30500.0
2011-04-05 14:00:00,97.1,97.13,96.88,97.01,104300.0,86.767,86.7938,86.5704,86.6866,104300.0
2011-04-05 14:30:00,97.03,97.05,96.77,96.92,48800.0,86.7045,86.7223,86.4721,86.6062,48800.0
2011-04-05 15:00:00,96.91,96.91,96.6,96.72,63200.0,86.5972,86.5972,86.3202,86.4275,63200.0
2011-04-05 15:30:00,96.71,96.77,96.55,96.7,225400.0,86.4185,86.4721,86.2756,86.4096,225400.0
2011-04-06 09:30:00,97.21,97.53,97.07,97.28,133400.0,86.8653,87.1513,86.7402,86.9279,133400.0
2011-04-06 10:00:00,97.28,97.42,96.96,97.16,256600.0,86.9279,87.053,86.6419,86.8206,256600.0
2011-04-06 10:30:00,97.16,97.27,96.88,96.91,123400.0,86.8206,86.9189,86.5704,86.5972,123400.0
2011-04-06 11:00:00,96.92,96.94,96.48,96.63,103200.0,86.6062,86.6241,86.213,86.347,103200.0
2011-04-06 11:30:00,96.64,96.73,96.26,96.27,74000.0,86.356,86.4364,86.0164,86.0254,74000.0
2011-04-06 12:00:00,96.25,96.48,96.21,96.4,80800.0,86.0075,86.213,85.9717,86.1415,80800.0
2011-04-06 12:30:00,96.39,96.44,96.12,96.21,81100.0,86.1326,86.1773,85.8913,85.9717,81100.0
2011-04-06 13:00:00,96.21,96.4,96.19,96.37,42100.0,85.9717,86.1415,85.9539,86.1147,42100.0
2011-04-06 13:30:00,96.39,96.48,96.29,96.48,38800.0,86.1326,86.213,86.0432,86.213,38800.0
2011-04-06 14:00:00,96.48,96.7,96.4,96.6,56000.0,86.213,86.4096,86.1415,86.3202,56000.0
2011-04-06 14:30:00,96.61,96.79,96.61,96.75,159700.0,86.3292,86.49,86.3292,86.4543,159700.0
2011-04-06 15:00:00,96.74,96.76,96.55,96.57,134900.0,86.4453,86.4632,86.2756,86.2934,134900.0
2011-04-06 15:30:00,96.55,96.71,96.54,96.62,307000.0,86.2756,86.4185,86.2666,86.3381,307000.0
2011-04-07 09:30:00,96.69,97.23,96.63,97.19,59200.0,86.4007,86.8832,86.347,86.8475,59200.0
2011-04-07 10:00:00,97.19,97.22,96.76,96.76,32300.0,86.8475,86.8743,86.4632,86.4632,32300.0
2011-04-07 10:30:00,96.77,96.79,95.9,96.35,185700.0,86.4721,86.49,85.6947,86.0968,185700.0
2011-04-07 11:00:00,96.34,96.69,96.31,96.43,174800.0,86.0879,86.4007,86.0611,86.1683,174800.0
2011-04-07 11:30:00,96.43,96.44,95.86,96.25,181000.0,86.1683,86.1773,85.659,86.0075,181000.0
2011-04-07 12:00:00,96.24,96.53,96.1,96.45,65000.0,85.9985,86.2577,85.8734,86.1862,65000.0
2011-04-07 12:30:00,96.43,96.76,96.43,96.74,61800.0,86.1683,86.4632,86.1683,86.4453,61800.0
2011-04-07 13:00:00,96.74,96.78,96.27,96.35,174300.0,86.4453,86.4811,86.0254,86.0968,174300.0
2011-04-07 13:30:00,96.33,96.5,96.19,96.34,107800.0,86.079,86.2309,85.9539,86.0879,107800.0
2011-04-07 14:00:00,96.36,96.44,96.21,96.21,77400.0,86.1058,86.1773,85.9717,85.9717,77400.0
2011-04-07 14:30:00,96.22,96.45,96.19,96.36,83000.0,85.9807,86.1862,85.9539,86.1058,83000.0
2011-04-07 15:00:00,96.36,96.44,96.17,96.27,112400.0,86.1058,86.1773,85.936,86.0254,112400.0
2011-04-07 15:30:00,96.26,96.46,96.15,96.18,355500.0,86.0164,86.1951,85.9181,85.9449,355500.0
2011-04-08 09:30:00,96.76,96.83,96.24,96.35,91100.0,86.4632,86.5258,85.9985,86.0968,91100.0
2011-04-08 10:00:00,96.47,96.47,96.01,96.04,80100.0,86.2041,86.2041,85.793,85.8198,80100.0
2011-04-08 10:30:00,96.07,96.17,95.92,95.95,88200.0,85.8466,85.936,85.7126,85.7394,88200.0
2011-04-08 11:00:00,95.93,95.93,95.68,95.73,76400.0,85.7215,85.7215,85.4981,85.5428,76400.0
2011-04-08 11:30:00,95.72,95.98,95.66,95.83,50700.0,85.5339,85.7662,85.4803,85.6322,50700.0
2011-04-08 12:00:00,95.82,95.88,95.72,95.77,46700.0,85.6232,85.6769,85.5339,85.5786,46700.0
2011-04-08 12:30:00,95.76,95.97,95.67,95.72,75800.0,85.5696,85.7573,85.4892,85.5339,75800.0
2011-04-08 13:00:00,95.69,95.82,95.69,95.8,54700.0,85.5071,85.6232,85.5071,85.6054,54700.0
2011-04-08 13:30:00,95.8,95.83,95.66,95.7,61300.0,85.6054,85.6322,85.4803,85.516,61300.0
2011-04-08 14:00:00,95.69,95.72,95.38,95.41,113500.0,85.5071,85.5339,85.2301,85.2569,113500.0
2011-04-08 14:30:00,95.4,95.41,94.81,94.81,132300.0,85.2479,85.2569,84.7207,84.7207,132300.0
2011-04-08 15:00:00,94.8,95.1,94.78,95.0,161100.0,84.7118,84.9799,84.6939,84.8905,161100.0
2011-04-08 15:30:00,95.0,95.35,94.99,95.29,257300.0,84.8905,85.2033,84.8816,85.1496,257300.0
2011-04-11 09:30:00,95.35,95.64,95.21,95.27,102500.0,85.2033,85.4624,85.0782,85.1318,102500.0
2011-04-11 10:00:00,95.28,95.41,94.87,94.92,125600.0,85.1407,85.2569,84.7743,84.819,125600.0
2011-04-11 10:30:00,94.91,95.32,94.81,95.25,156200.0,84.8101,85.1764,84.7207,85.1139,156200.0
2011-04-11 11:00:00,95.25,95.54,95.16,95.17,169300.0,85.1139,85.373,85.0335,85.0424,169300.0
2011-04-11 11:30:00,95.17,95.18,94.94,94.94,104000.0,85.0424,85.0513,84.8369,84.8369,104000.0
2011-04-11 12:00:00,94.95,95.06,94.8,95.04,141600.0,84.8458,84.9441,84.7118,84.9262,141600.0
2011-04-11 12:30:00,95.04,95.05,94.64,94.64,174200.0,84.9262,84.9352,84.5688,84.5688,174200.0
2011-04-11 13:00:00,94.64,94.76,94.55,94.73,215000.0,84.5688,84.676,84.4884,84.6492,215000.0
2011-04-11 13:30:00,94.73,94.79,94.53,94.73,215900.0,84.6492,84.7028,84.4705,84.6492,215900.0
2011-04-11 14:00:00,94.73,94.86,94.71,94.82,225400.0,84.6492,84.7654,84.6314,84.7297,225400.0
2011-04-11 14:30:00,94.83,94.87,94.46,94.5,308800.0,84.7386,84.7743,84.408,84.4437,308800.0
2011-04-11 15:00:00,94.49,94.51,94.11,94.33,203600.0,84.4348,84.4526,84.0952,84.2918,203600.0
2011-04-11 15:30:00,94.32,94.56,94.29,94.47,101900.0,84.2829,84.4973,84.2561,84.4169,101900.0
2011-04-12 09:30:00,93.88,94.16,93.43,93.58,203400.0,83.8897,84.1399,83.4876,83.6216,203400.0
2011-04-12 10:00:00,93.54,93.61,93.09,93.44,234700.0,83.5859,83.6484,83.1838,83.4965,234700.0
2011-04-12 10:30:00,93.46,93.49,93.03,93.05,224300.0,83.5144,83.5412,83.1301,83.148,224300.0
2011-04-12 11:00:00,93.05,93.24,92.99,93.18,119400.0,83.148,83.3178,83.0944,83.2642,119400.0
2011-04-12 11:30:00,93.17,93.38,93.13,93.17,115400.0,83.2552,83.4429,83.2195,83.2552,115400.0
2011-04-12 12:00:00,93.16,93.29,93.14,93.26,324500.0,83.2463,83.3625,83.2284,83.3357,324500.0
2011-04-12 12:30:00,93.25,93.48,93.2,93.35,126400.0,83.3267,83.5323,83.282,83.4161,126400.0
2011-04-12 13:00:00,93.35,93.41,93.18,93.37,83600.0,83.4161,83.4697,83.2642,83.434,83600.0
2011-04-12 13:30:00,93.37,93.56,93.3,93.46,107400.0,83.434,83.6037,83.3714,83.5144,107400.0
2011-04-12 14:00:00,93.47,93.71,93.42,93.56,165700.0,83.5233,83.7378,83.4786,83.6037,165700.0
2011-04-12 14:30:00,93.57,93.62,93.3,93.37,103900.0,83.6127,83.6574,83.3714,83.434,103900.0
2011-04-12 15:00:00,93.38,93.42,93.16,93.19,162100.0,83.4429,83.4786,83.2463,83.2731,162100.0
2011-04-12 15:30:00,93.18,93.29,93.09,93.23,426300.0,83.2642,83.3625,83.1838,83.3089,426300.0
2011-04-13 09:30:00,93.9,94.07,93.68,93.68,205900.0,83.9076,84.0595,83.711,83.711,205900.0
2011-04-13 10:00:00,93.68,93.87,93.52,93.83,105400.0,83.711,83.8808,83.568,83.845,105400.0
2011-04-13 10:30:00,93.84,94.24,93.73,94.04,113500.0,83.8539,84.2114,83.7556,84.0327,113500.0
2011-04-13 11:00:00,94.02,94.07,93.6,93.68,75100.0,84.0148,84.0595,83.6395,83.711,75100.0
2011-04-13 11:30:00,93.67,93.74,93.28,93.29,128400.0,83.702,83.7646,83.3535,83.3625,128400.0
2011-04-13 12:00:00,93.3,93.74,93.29,93.51,71900.0,83.3714,83.7646,83.3625,83.5591,71900.0
2011-04-13 12:30:00,93.49,93.49,92.98,93.09,87800.0,83.5412,83.5412,83.0855,83.1838,87800.0
2011-04-13 13:00:00,93.07,93.22,93.02,93.13,49800.0,83.1659,83.2999,83.1212,83.2195,49800.0
2011-04-13 13:30:00,93.13,93.22,92.95,93.01,73600.0,83.2195,83.2999,83.0587,83.1123,73600.0
2011-04-13 14:00:00,93.02,93.36,92.99,93.28,140900.0,83.1212,83.425,83.0944,83.3535,140900.0
2011-04-13 14:30:00,93.28,93.78,93.23,93.69,92400.0,83.3535,83.8003,83.3089,83.7199,92400.0
2011-04-13 15:00:00,93.71,93.86,93.69,93.73,550800.0,83.7378,83.8718,83.7199,83.7556,550800.0
2011-04-13 15:30:00,93.74,93.8,93.61,93.71,180500.0,83.7646,83.8182,83.6484,83.7378,180500.0
2011-04-14 09:30:00,93.02,93.42,92.72,93.31,327600.0,83.1212,83.4786,82.8531,83.3803,327600.0
2011-04-14 10:00:00,93.31,93.64,93.21,93.55,113500.0,83.3803,83.6752,83.291,83.5948,113500.0
2011-04-14 10:30:00,93.59,93.66,93.38,93.4,125500.0,83.6305,83.6931,83.4429,83.4608,125500.0
2011-04-14 11:00:00,93.42,93.5,93.12,93.22,113200.0,83.4786,83.5501,83.2106,83.2999,113200.0
2011-04-14 11:30:00,93.26,93.38,93.05,93.34,97700.0,83.3357,83.4429,83.148,83.4072,97700.0
2011-04-14 12:00:00,93.33,93.74,93.33,93.72,54000.0,83.3982,83.7646,83.3982,83.7467,54000.0
2011-04-14 12:30:00,93.75,93.89,93.63,93.86,26800.0,83.7735,83.8986,83.6663,83.8718,26800.0
2011-04-14 13:00:00,93.83,93.87,93.44,93.59,50700.0,83.845,83.8808,83.4965,83.6305,50700.0
2011-04-14 13:30:00,93.57,93.59,93.29,93.32,45300.0,83.6127,83.6305,83.3625,83.3893,45300.0
2011-04-14 14:00:00,93.33,93.78,93.33,93.66,47300.0,83.3982,83.8003,83.3982,83.6931,47300.0
2011-04-14 14:30:00,93.68,93.92,93.68,93.85,61300.0,83.711,83.9254,83.711,83.8629,61300.0
2011-04-14 15:00:00,93.84,94.16,93.8,94.1,94400.0,83.8539,84.1399,83.8182,84.0863,94400.0
2011-04-14 15:30:00,94.12,94.2,93.96,94.15,171200.0,84.1041,84.1756,83.9612,84.131,171200.0
2011-04-15 09:30:00,94.17,94.22,93.54,93.91,196100.0,84.1488,84.1935,83.5859,83.9165,196100.0
2011-04-15 10:00:00,93.91,94.29,93.9,94.05,119200.0,83.9165,84.2561,83.9076,84.0416,119200.0
2011-04-15 10:30:00,94.08,94.25,93.69,94.19,129800.0,84.0684,84.2203,83.7199,84.1667,129800.0
2011-04-15 11:00:00,94.25,94.54,94.1,94.54,65400.0,84.2203,84.4795,84.0863,84.4795,65400.0
2011-04-15 11:30:00,94.55,94.72,94.48,94.58,88300.0,84.4884,84.6403,84.4258,84.5152,88300.0
2011-04-15 12:00:00,94.58,94.84,94.57,94.74,65000.0,84.5152,84.7475,84.5063,84.6582,65000.0
2011-04-15 12:30:00,94.71,94.89,94.68,94.86,80900.0,84.6314,84.7922,84.6046,84.7654,80900.0
2011-04-15 13:00:00,94.85,94.91,94.63,94.63,59800.0,84.7565,84.8101,84.5599,84.5599,59800.0
2011-04-15 13:30:00,94.63,94.73,94.6,94.65,50600.0,84.5599,84.6492,84.5331,84.5777,50600.0
2011-04-15 14:00:00,94.66,94.87,94.64,94.82,39800.0,84.5867,84.7743,84.5688,84.7297,39800.0
2011-04-15 14:30:00,94.83,94.93,94.8,94.93,41300.0,84.7386,84.828,84.7118,84.828,41300.0
2011-04-15 15:00:00,94.92,94.94,94.66,94.77,91600.0,84.819,84.8369,84.5867,84.685,91600.0
2011-04-15 15:30:00,94.77,95.06,94.73,95.06,201400.0,84.685,84.9441,84.6492,84.9441,201400.0
2011-04-18 09:30:00,93.67,93.67,92.98,93.22,183900.0,83.702,83.702,83.0855,83.2999,183900.0
2011-04-18 10:00:00,93.18,93.37,92.67,93.09,205700.0,83.2642,83.434,82.8084,83.1838,205700.0
2011-04-18 10:30:00,93.05,93.22,92.74,92.91,162000.0,83.148,83.2999,82.871,83.0229,162000.0
2011-04-18 11:00:00,92.87,93.01,92.67,92.97,145800.0,82.9872,83.1123,82.8084,83.0765,145800.0
2011-04-18 11:30:00,92.97,93.12,92.9,92.97,53600.0,83.0765,83.2106,83.014,83.0765,53600.0
2011-04-18 12:00:00,92.98,93.01,92.79,92.92,54100.0,83.0855,83.1123,82.9157,83.0318,54100.0
2011-04-18 12:30:00,92.89,92.95,92.76,92.83,42900.0,83.005,83.0587,82.8889,82.9514,42900.0
2011-04-18 13:00:00,92.81,92.81,92.61,92.69,25800.0,82.9336,82.9336,82.7548,82.8263,25800.0
2011-04-18 13:30:00,92.69,93.06,92.62,93.01,58000.0,82.8263,83.1569,82.7638,83.1123,58000.0
2011-04-18 14:00:00,93.0,93.16,92.87,93.07,57700.0,83.1033,83.2463,82.9872,83.1659,57700.0
2011-04-18 14:30:00,93.11,93.41,93.08,93.29,88600.0,83.2016,83.4697,83.1748,83.3625,88600.0
2011-04-18 15:00:00,93.31,93.58,93.11,93.44,98600.0,83.3803,83.6216,83.2016,83.4965,98600.0
2011-04-18 15:30:00,93.44,93.53,93.07,93.48,341600.0,83.4965,83.5769,83.1659,83.5323,341600.0
2011-04-19 09:30:00,93.69,94.12,93.47,93.63,156900.0,83.7199,84.1041,83.5233,83.6663,156900.0
2011-04-19 10:00:00,93.61,93.73,93.43,93.63,80800.0,83.6484,83.7556,83.4876,83.6663,80800.0
2011-04-19 10:30:00,93.62,93.63,93.18,93.27,93500.0,83.6574,83.6663,83.2642,83.3446,93500.0
2011-04-19 11:00:00,93.23,93.26,92.89,92.93,66100.0,83.3089,83.3357,83.005,83.0408,66100.0
2011-04-19 11:30:00,92.94,93.16,92.94,93.11,104500.0,83.0497,83.2463,83.0497,83.2016,104500.0
2011-04-19 12:00:00,93.09,93.21,92.98,93.02,78500.0,83.1838,83.291,83.0855,83.1212,78500.0
2011-04-19 12:30:00,93.0,93.15,92.96,93.09,93800.0,83.1033,83.2374,83.0676,83.1838,93800.0
2011-04-19 13:00:00,93.09,93.39,93.08,93.33,105500.0,83.1838,83.4518,83.1748,83.3982,105500.0
2011-04-19 13:30:00,93.33,93.57,93.31,93.46,103200.0,83.3982,83.6127,83.3803,83.5144,103200.0
2011-04-19 14:00:00,93.47,93.47,93.27,93.27,100400.0,83.5233,83.5233,83.3446,83.3446,100400.0
2011-04-19 14:30:00,93.27,93.51,93.25,93.41,74600.0,83.3446,83.5591,83.3267,83.4697,74600.0
2011-04-19 15:00:00,93.41,93.63,93.41,93.51,87500.0,83.4697,83.6663,83.4697,83.5591,87500.0
2011-04-19 15:30:00,93.52,93.6,93.43,93.56,138100.0,83.568,83.6395,83.4876,83.6037,138100.0
2011-04-20 09:30:00,95.19,95.42,94.98,95.07,125800.0,85.0603,85.2658,84.8726,84.9531,125800.0
2011-04-20 10:00:00,95.13,95.66,95.05,95.56,171600.0,85.0067,85.4803,84.9352,85.3909,171600.0
2011-04-20 10:30:00,95.56,95.71,95.55,95.6,55800.0,85.3909,85.5249,85.382,85.4267,55800.0
2011-04-20 11:00:00,95.61,95.67,95.48,95.58,139100.0,85.4356,85.4892,85.3194,85.4088,139100.0
2011-04-20 11:30:00,95.57,95.69,95.55,95.64,72600.0,85.3998,85.5071,85.382,85.4624,72600.0
2011-04-20 12:00:00,95.63,95.63,95.42,95.43,66100.0,85.4535,85.4535,85.2658,85.2747,66100.0
2011-04-20 12:30:00,95.44,95.49,95.35,95.36,59900.0,85.2837,85.3284,85.2033,85.2122,59900.0
2011-04-20 13:00:00,95.38,95.44,95.1,95.22,99000.0,85.2301,85.2837,84.9799,85.0871,99000.0
2011-04-20 13:30:00,95.24,95.39,95.13,95.34,41600.0,85.105,85.239,85.0067,85.1943,41600.0
2011-04-20 14:00:00,95.34,95.41,95.21,95.36,42000.0,85.1943,85.2569,85.0782,85.2122,42000.0
2011-04-20 14:30:00,95.37,95.51,95.35,95.43,30200.0,85.2211,85.3462,85.2033,85.2747,30200.0
2011-04-20 15:00:00,95.41,95.6,95.34,95.59,72600.0,85.2569,85.4267,85.1943,85.4177,72600.0
2011-04-20 15:30:00,95.6,95.84,95.55,95.83,314800.0,85.4267,85.6411,85.382,85.6322,314800.0
2011-04-21 09:30:00,96.45,96.51,95.95,96.22,141500.0,86.1862,86.2398,85.7394,85.9807,141500.0
2011-04-21 10:00:00,96.21,96.22,95.79,96.05,103600.0,85.9717,85.9807,85.5964,85.8288,103600.0
2011-04-21 10:30:00,96.04,96.25,95.88,96.18,99600.0,85.8198,86.0075,85.6769,85.9449,99600.0
2011-04-21 11:00:00,96.2,96.33,96.16,96.3,52800.0,85.9628,86.079,85.9271,86.0522,52800.0
2011-04-21 11:30:00,96.32,96.37,96.16,96.25,72700.0,86.07,86.1147,85.9271,86.0075,72700.0
2011-04-21 12:00:00,96.26,96.31,96.2,96.27,36400.0,86.0164,86.0611,85.9628,86.0254,36400.0
2011-04-21 12:30:00,96.26,96.32,96.2,96.26,75900.0,86.0164,86.07,85.9628,86.0164,75900.0
2011-04-21 13:00:00,96.27,96.3,96.19,96.24,44100.0,86.0254,86.0522,85.9539,85.9985,44100.0
2011-04-21 13:30:00,96.25,96.29,96.15,96.27,18900.0,86.0075,86.0432,85.9181,86.0254,18900.0
2011-04-21 14:00:00,96.25,96.37,96.2,96.36,13600.0,86.0075,86.1147,85.9628,86.1058,13600.0
2011-04-21 14:30:00,96.37,96.46,96.35,96.36,68100.0,86.1147,86.1951,86.0968,86.1058,68100.0
2011-04-21 15:00:00,96.36,96.45,96.34,96.41,53800.0,86.1058,86.1862,86.0879,86.1505,53800.0
2011-04-21 15:30:00,96.42,96.68,96.41,96.65,456700.0,86.1594,86.3917,86.1505,86.3649,456700.0
2011-04-25 09:30:00,96.66,96.73,96.39,96.68,99600.0,86.3739,86.4364,86.1326,86.3917,99600.0
2011-04-25 10:00:00,96.71,96.75,96.24,96.36,76300.0,86.4185,86.4543,85.9985,86.1058,76300.0
2011-04-25 10:30:00,96.36,96.38,96.0,96.0,69600.0,86.1058,86.1236,85.7841,85.7841,69600.0
2011-04-25 11:00:00,96.01,96.01,95.73,95.97,54700.0,85.793,85.793,85.5428,85.7573,54700.0
2011-04-25 11:30:00,95.96,96.18,95.93,96.13,156400.0,85.7483,85.9449,85.7215,85.9003,156400.0
2011-04-25 12:00:00,96.13,96.2,96.08,96.15,50100.0,85.9003,85.9628,85.8556,85.9181,50100.0
2011-04-25 12:30:00,96.16,96.21,96.03,96.12,17800.0,85.9271,85.9717,85.8109,85.8913,17800.0
2011-04-25 13:00:00,96.12,96.16,96.09,96.15,28100.0,85.8913,85.9271,85.8645,85.9181,28100.0
2011-04-25 13:30:00,96.16,96.28,96.16,96.26,49000.0,85.9271,86.0343,85.9271,86.0164,49000.0
2011-04-25 14:00:00,96.27,96.36,96.2,96.23,69200.0,86.0254,86.1058,85.9628,85.9896,69200.0
2011-04-25 14:30:00,96.24,96.26,96.2,96.26,39000.0,85.9985,86.0164,85.9628,86.0164,39000.0
2011-04-25 15:00:00,96.25,96.26,96.13,96.23,95400.0,86.0075,86.0164,85.9003,85.9896,95400.0
2011-04-25 15:30:00,96.24,96.48,96.21,96.47,713500.0,85.9985,86.213,85.9717,86.2041,713500.0
2011-04-26 09:30:00,96.79,96.92,96.38,96.77,100600.0,86.49,86.6062,86.1236,86.4721,100600.0
2011-04-26 10:00:00,96.78,96.98,96.67,96.92,136700.0,86.4811,86.6598,86.3828,86.6062,136700.0
2011-04-26 10:30:00,96.9,97.41,96.9,97.41,76100.0,86.5883,87.044,86.5883,87.044,76100.0
2011-04-26 11:00:00,97.44,97.65,97.41,97.58,75800.0,87.0708,87.2585,87.044,87.1959,75800.0
2011-04-26 11:30:00,97.58,97.77,97.58,97.76,117400.0,87.1959,87.3657,87.1959,87.3568,117400.0
2011-04-26 12:00:00,97.76,97.83,97.63,97.66,44900.0,87.3568,87.4193,87.2406,87.2674,44900.0
2011-04-26 12:30:00,97.66,97.72,97.48,97.51,48300.0,87.2674,87.3211,87.1066,87.1334,48300.0
2011-04-26 13:00:00,97.5,97.56,97.41,97.48,54200.0,87.1245,87.1781,87.044,87.1066,54200.0
2011-04-26 13:30:00,97.47,97.51,97.35,97.48,54300.0,87.0977,87.1334,86.9904,87.1066,54300.0
2011-04-26 14:00:00,97.48,97.59,97.41,97.53,36900.0,87.1066,87.2049,87.044,87.1513,36900.0
2011-04-26 14:30:00,97.53,97.55,97.33,97.41,69800.0,87.1513,87.1691,86.9726,87.044,69800.0
2011-04-26 15:00:00,97.38,97.48,97.29,97.3,111200.0,87.0172,87.1066,86.9368,86.9457,111200.0
2011-04-26 15:30:00,97.31,97.34,97.11,97.19,183200.0,86.9547,86.9815,86.776,86.8475,183200.0
2011-04-27 09:30:00,97.34,97.47,97.09,97.23,103000.0,86.9815,87.0977,86.7581,86.8832,103000.0
2011-04-27 10:00:00,97.21,97.21,96.79,96.87,71600.0,86.8653,86.8653,86.49,86.5615,71600.0
2011-04-27 10:30:00,96.88,96.98,96.76,96.89,81200.0,86.5704,86.6598,86.4632,86.5794,81200.0
2011-04-27 11:00:00,96.89,96.97,96.83,96.9,44400.0,86.5794,86.6509,86.5258,86.5883,44400.0
2011-04-27 11:30:00,96.9,97.16,96.85,97.12,68300.0,86.5883,86.8206,86.5436,86.7849,68300.0
2011-04-27 12:00:00,97.12,97.15,97.03,97.08,47400.0,86.7849,86.8117,86.7045,86.7492,47400.0
2011-04-27 12:30:00,97.08,97.38,96.97,97.32,115300.0,86.7492,87.0172,86.6509,86.9636,115300.0
2011-04-27 13:00:00,97.32,97.46,97.24,97.29,187600.0,86.9636,87.0887,86.8921,86.9368,187600.0
2011-04-27 13:30:00,97.27,97.48,97.27,97.47,56400.0,86.9189,87.1066,86.9189,87.0977,56400.0
2011-04-27 14:00:00,97.51,97.56,97.24,97.24,88400.0,87.1334,87.1781,86.8921,86.8921,88400.0
2011-04-27 14:30:00,97.24,97.66,97.24,97.65,140300.0,86.8921,87.2674,86.8921,87.2585,140300.0
2011-04-27 15:00:00,97.67,97.8,97.63,97.76,93700.0,87.2764,87.3925,87.2406,87.3568,93700.0
2011-04-27 15:30:00,97.76,97.98,97.75,97.92,211800.0,87.3568,87.5534,87.3479,87.4998,211800.0
2011-04-28 09:30:00,97.86,98.16,97.72,98.11,157600.0,87.4462,87.7142,87.3211,87.6695,157600.0
2011-04-28 10:00:00,98.1,98.21,97.93,98.01,75700.0,87.6606,87.7589,87.5087,87.5802,75700.0
2011-04-28 10:30:00,98.02,98.13,97.85,98.11,49800.0,87.5891,87.6874,87.4372,87.6695,49800.0
2011-04-28 11:00:00,98.13,98.29,98.12,98.19,76900.0,87.6874,87.8304,87.6785,87.741,76900.0
2011-04-28 11:30:00,98.18,98.26,97.85,97.96,82300.0,87.7321,87.8036,87.4372,87.5355,82300.0
2011-04-28 12:00:00,97.93,98.16,97.82,98.11,54100.0,87.5087,87.7142,87.4104,87.6695,54100.0
2011-04-28 12:30:00,98.11,98.13,97.95,97.99,68700.0,87.6695,87.6874,87.5266,87.5623,68700.0
2011-04-28 13:00:00,97.98,98.08,97.77,97.89,69000.0,87.5534,87.6427,87.3657,87.473,69000.0
2011-04-28 13:30:00,97.89,97.96,97.73,97.91,52400.0,87.473,87.5355,87.33,87.4908,52400.0
2011-04-28 14:00:00,97.91,98.04,97.88,97.94,41800.0,87.4908,87.607,87.464,87.5176,41800.0
2011-04-28 14:30:00,97.94,98.16,97.94,98.1,32200.0,87.5176,87.7142,87.5176,87.6606,32200.0
2011-04-28 15:00:00,98.09,98.27,98.02,98.26,68600.0,87.6517,87.8125,87.5891,87.8036,68600.0
2011-04-28 15:30:00,98.26,98.65,98.08,98.28,448600.0,87.8036,88.1521,87.6427,87.8215,448600.0
2011-04-29 09:30:00,98.4,98.85,98.33,98.34,109800.0,87.9287,88.3308,87.8661,87.8751,109800.0
2011-04-29 10:00:00,98.37,98.56,98.28,98.56,49400.0,87.9019,88.0717,87.8215,88.0717,49400.0
2011-04-29 10:30:00,98.56,98.68,98.47,98.64,23300.0,88.0717,88.1789,87.9912,88.1431,23300.0
2011-04-29 11:00:00,98.63,98.69,98.55,98.59,44800.0,88.1342,88.1878,88.0627,88.0985,44800.0
2011-04-29 11:30:00,98.57,98.91,98.57,98.87,59600.0,88.0806,88.3844,88.0806,88.3487,59600.0
2011-04-29 12:00:00,98.87,99.02,98.86,98.96,49500.0,88.3487,88.4827,88.3397,88.4291,49500.0
2011-04-29 12:30:00,98.97,99.0,98.84,98.9,28100.0,88.438,88.4648,88.3219,88.3755,28100.0
2011-04-29 13:00:00,98.9,99.01,98.9,98.98,11700.0,88.3755,88.4738,88.3755,88.447,11700.0
2011-04-29 13:30:00,98.96,99.03,98.92,98.93,36100.0,88.4291,88.4916,88.3934,88.4023,36100.0
2011-04-29 14:00:00,98.92,98.99,98.9,98.95,13300.0,88.3934,88.4559,88.3755,88.4202,13300.0
2011-04-29 14:30:00,98.96,99.12,98.91,98.91,38700.0,88.4291,88.5721,88.3844,88.3844,38700.0
2011-04-29 15:00:00,98.9,98.98,98.8,98.86,63500.0,88.3755,88.447,88.2861,88.3397,63500.0
2011-04-29 15:30:00,98.87,99.05,98.8,98.81,274200.0,88.3487,88.5095,88.2861,88.2951,274200.0
2011-05-02 09:30:00,99.37,99.4,98.71,98.81,220500.0,88.7955,88.8223,88.2057,88.2951,220500.0
2011-05-02 10:00:00,98.84,99.1,98.61,99.08,112700.0,88.3219,88.5542,88.1163,88.5363,112700.0
2011-05-02 10:30:00,99.09,99.15,98.91,98.91,50800.0,88.5453,88.5989,88.3844,88.3844,50800.0
2011-05-02 11:00:00,98.93,99.0,98.5,98.52,281100.0,88.4023,88.4648,88.018,88.0359,281100.0
2011-05-02 11:30:00,98.52,98.52,98.19,98.28,153300.0,88.0359,88.0359,87.741,87.8215,153300.0
2011-05-02 12:00:00,98.27,98.27,97.77,97.79,130900.0,87.8125,87.8125,87.3657,87.3836,130900.0
2011-05-02 12:30:00,97.78,97.93,97.66,97.82,106000.0,87.3747,87.5087,87.2674,87.4104,106000.0
2011-05-02 13:00:00,97.82,98.1,97.8,98.08,79000.0,87.4104,87.6606,87.3925,87.6427,79000.0
2011-05-02 13:30:00,98.07,98.17,98.0,98.04,63500.0,87.6338,87.7232,87.5713,87.607,63500.0
2011-05-02 14:00:00,98.03,98.16,97.93,97.99,56000.0,87.5981,87.7142,87.5087,87.5623,56000.0
2011-05-02 14:30:00,97.99,98.06,97.81,97.84,94000.0,87.5623,87.6249,87.4015,87.4283,94000.0
2011-05-02 15:00:00,97.84,97.99,97.68,97.7,72100.0,87.4283,87.5623,87.2853,87.3032,72100.0
2011-05-02 15:30:00,97.69,97.71,97.4,97.47,899000.0,87.2942,87.3121,87.0351,87.0977,899000.0
2011-05-03 09:30:00,97.26,97.51,96.77,97.2,293700.0,86.91,87.1334,86.4721,86.8564,293700.0
2011-05-03 10:00:00,97.22,97.45,96.58,96.62,148800.0,86.8743,87.0798,86.3024,86.3381,148800.0
2011-05-03 10:30:00,96.62,96.68,95.91,96.09,480500.0,86.3381,86.3917,85.7037,85.8645,480500.0
2011-05-03 11:00:00,96.1,96.46,96.02,96.27,86100.0,85.8734,86.1951,85.802,86.0254,86100.0
2011-05-03 11:30:00,96.28,96.37,96.11,96.17,49700.0,86.0343,86.1147,85.8824,85.936,49700.0
2011-05-03 12:00:00,96.21,96.29,96.12,96.12,53300.0,85.9717,86.0432,85.8913,85.8913,53300.0
2011-05-03 12:30:00,96.12,96.15,95.91,95.93,182000.0,85.8913,85.9181,85.7037,85.7215,182000.0
2011-05-03 13:00:00,95.93,96.14,95.61,95.64,277100.0,85.7215,85.9092,85.4356,85.4624,277100.0
2011-05-03 13:30:00,95.6,95.73,95.51,95.72,170200.0,85.4267,85.5428,85.3462,85.5339,170200.0
2011-05-03 14:00:00,95.71,95.72,95.31,95.57,169300.0,85.5249,85.5339,85.1675,85.3998,169300.0
2011-05-03 14:30:00,95.6,95.63,95.32,95.43,117300.0,85.4267,85.4535,85.1764,85.2747,117300.0
2011-05-03 15:00:00,95.45,95.82,95.45,95.8,74400.0,85.2926,85.6232,85.2926,85.6054,74400.0
2011-05-03 15:30:00,95.79,96.09,95.76,95.94,194400.0,85.5964,85.8645,85.5696,85.7305,194400.0
2011-05-04 09:30:00,96.17,96.18,95.46,95.57,171600.0,85.936,85.9449,85.3015,85.3998,171600.0
2011-05-04 10:00:00,95.5,95.5,94.83,94.89,168700.0,85.3373,85.3373,84.7386,84.7922,168700.0
2011-05-04 10:30:00,94.89,95.03,94.24,94.55,308900.0,84.7922,84.9173,84.2114,84.4884,308900.0
2011-05-04 11:00:00,94.59,94.71,94.13,94.32,125800.0,84.5241,84.6314,84.1131,84.2829,125800.0
2011-05-04 11:30:00,94.3,94.45,94.15,94.45,104900.0,84.265,84.399,84.131,84.399,104900.0
2011-05-04 12:00:00,94.46,94.52,94.01,94.04,105200.0,84.408,84.4616,84.0059,84.0327,105200.0
2011-05-04 12:30:00,94.05,94.3,93.98,94.25,112000.0,84.0416,84.265,83.979,84.2203,112000.0
2011-05-04 13:00:00,94.25,94.5,94.22,94.45,100300.0,84.2203,84.4437,84.1935,84.399,100300.0
2011-05-04 13:30:00,94.49,94.97,94.49,94.93,103400.0,84.4348,84.8637,84.4348,84.828,103400.0
2011-05-04 14:00:00,94.92,95.19,94.6,95.18,96700.0,84.819,85.0603,84.5331,85.0513,96700.0
2011-05-04 14:30:00,95.19,95.34,95.05,95.07,76800.0,85.0603,85.1943,84.9352,84.9531,76800.0
2011-05-04 15:00:00,95.07,95.09,94.75,95.02,112900.0,84.9531,84.9709,84.6671,84.9084,112900.0
2011-05-04 15:30:00,95.0,95.08,94.59,94.66,429700.0,84.8905,84.962,84.5241,84.5867,429700.0
2011-05-05 09:30:00,93.85,94.31,93.63,94.17,190800.0,83.8629,84.2739,83.6663,84.1488,190800.0
2011-05-05 10:00:00,94.23,94.83,94.19,94.26,77100.0,84.2024,84.7386,84.1667,84.2292,77100.0
2011-05-05 10:30:00,94.22,94.64,94.12,94.62,693900.0,84.1935,84.5688,84.1041,84.5509,693900.0
2011-05-05 11:00:00,94.61,94.77,94.19,94.61,336300.0,84.542,84.685,84.1667,84.542,336300.0
2011-05-05 11:30:00,94.61,95.38,94.56,95.28,489400.0,84.542,85.2301,84.4973,85.1407,489400.0
2011-05-05 12:00:00,95.3,95.78,95.3,95.49,91400.0,85.1586,85.5875,85.1586,85.3284,91400.0
2011-05-05 12:30:00,95.47,95.47,94.87,95.0,102000.0,85.3105,85.3105,84.7743,84.8905,102000.0
2011-05-05 13:00:00,94.98,95.26,94.91,95.2,72600.0,84.8726,85.1228,84.8101,85.0692,72600.0
2011-05-05 13:30:00,95.2,95.24,94.9,95.16,87200.0,85.0692,85.105,84.8011,85.0335,87200.0
2011-05-05 14:00:00,95.17,95.37,94.9,95.37,63800.0,85.0424,85.2211,84.8011,85.2211,63800.0
2011-05-05 14:30:00,95.37,95.54,95.03,95.07,123800.0,85.2211,85.373,84.9173,84.9531,123800.0
2011-05-05 15:00:00,95.07,95.08,93.81,93.81,378500.0,84.9531,84.962,83.8271,83.8271,378500.0
2011-05-05 15:30:00,93.79,94.5,93.76,94.21,364600.0,83.8093,84.4437,83.7825,84.1846,364600.0
2011-05-06 09:30:00,95.3,95.76,94.96,95.27,227000.0,85.1586,85.5696,84.8548,85.1318,227000.0
2011-05-06 10:00:00,95.31,95.42,95.02,95.31,139500.0,85.1675,85.2658,84.9084,85.1675,139500.0
2011-05-06 10:30:00,95.3,95.78,95.27,95.52,101400.0,85.1586,85.5875,85.1318,85.3552,101400.0
2011-05-06 11:00:00,95.52,96.15,95.52,96.04,110800.0,85.3552,85.9181,85.3552,85.8198,110800.0
2011-05-06 11:30:00,96.02,96.2,95.77,95.95,138900.0,85.802,85.9628,85.5786,85.7394,138900.0
2011-05-06 12:00:00,95.94,95.95,95.35,95.49,193300.0,85.7305,85.7394,85.2033,85.3284,193300.0
2011-05-06 12:30:00,95.47,95.67,95.11,95.41,91200.0,85.3105,85.4892,84.9888,85.2569,91200.0
2011-05-06 13:00:00,95.42,95.64,95.01,95.11,148900.0,85.2658,85.4624,84.8994,84.9888,148900.0
2011-05-06 13:30:00,95.1,95.36,95.08,95.13,83600.0,84.9799,85.2122,84.962,85.0067,83600.0
2011-05-06 14:00:00,95.13,95.32,94.8,94.87,107900.0,85.0067,85.1764,84.7118,84.7743,107900.0
2011-05-06 14:30:00,94.84,94.91,94.42,94.65,149700.0,84.7475,84.8101,84.3722,84.5777,149700.0
2011-05-06 15:00:00,94.64,94.99,94.62,94.79,167400.0,84.5688,84.8816,84.5509,84.7028,167400.0
2011-05-06 15:30:00,94.81,95.24,94.78,94.9,467900.0,84.7207,85.105,84.6939,84.8011,467900.0
2011-05-09 09:30:00,94.87,95.18,94.68,95.01,135400.0,84.7743,85.0513,84.6046,84.8994,135400.0
2011-05-09 10:00:00,95.03,95.53,94.96,95.24,92900.0,84.9173,85.3641,84.8548,85.105,92900.0
2011-05-09 10:30:00,95.23,95.58,95.06,95.43,105700.0,85.096,85.4088,84.9441,85.2747,105700.0
2011-05-09 11:00:00,95.45,95.65,95.44,95.61,63000.0,85.2926,85.4713,85.2837,85.4356,63000.0
2011-05-09 11:30:00,95.62,95.81,95.36,95.81,58400.0,85.4445,85.6143,85.2122,85.6143,58400.0
2011-05-09 12:00:00,95.81,96.24,95.78,96.0,95700.0,85.6143,85.9985,85.5875,85.7841,95700.0
2011-05-09 12:30:00,96.02,96.19,95.94,95.94,221600.0,85.802,85.9539,85.7305,85.7305,221600.0
2011-05-09 13:00:00,95.93,96.13,95.92,96.05,59600.0,85.7215,85.9003,85.7126,85.8288,59600.0
2011-05-09 13:30:00,96.04,96.22,96.03,96.18,28000.0,85.8198,85.9807,85.8109,85.9449,28000.0
2011-05-09 14:00:00,96.18,96.23,96.07,96.18,89300.0,85.9449,85.9896,85.8466,85.9449,89300.0
2011-05-09 14:30:00,96.18,96.37,96.04,96.09,120000.0,85.9449,86.1147,85.8198,85.8645,120000.0
2011-05-09 15:00:00,96.07,96.22,96.07,96.1,79600.0,85.8466,85.9807,85.8466,85.8734,79600.0
2011-05-09 15:30:00,96.09,96.29,96.02,96.21,226100.0,85.8645,86.0432,85.802,85.9717,226100.0
2011-05-10 09:30:00,96.71,97.16,96.57,97.13,127300.0,86.4185,86.8206,86.2934,86.7938,127300.0
2011-05-10 10:00:00,97.12,97.21,96.8,97.1,144800.0,86.7849,86.8653,86.499,86.767,144800.0
2011-05-10 10:30:00,97.13,97.21,96.93,97.06,147200.0,86.7938,86.8653,86.6151,86.7313,147200.0
2011-05-10 11:00:00,97.04,97.21,96.76,96.82,305000.0,86.7134,86.8653,86.4632,86.5168,305000.0
2011-05-10 11:30:00,96.83,97.2,96.8,97.06,81500.0,86.5258,86.8564,86.499,86.7313,81500.0
2011-05-10 12:00:00,97.07,97.23,97.07,97.13,64100.0,86.7402,86.8832,86.7402,86.7938,64100.0
2011-05-10 12:30:00,97.11,97.19,97.05,97.09,75500.0,86.776,86.8475,86.7223,86.7581,75500.0
2011-05-10 13:00:00,97.09,97.09,96.95,97.08,58900.0,86.7581,86.7581,86.633,86.7492,58900.0
2011-05-10 13:30:00,97.06,97.13,96.97,97.07,135900.0,86.7313,86.7938,86.6509,86.7402,135900.0
2011-05-10 14:00:00,97.07,97.22,97.04,97.13,160600.0,86.7402,86.8743,86.7134,86.7938,160600.0
2011-05-10 14:30:00,97.12,97.45,97.07,97.44,236000.0,86.7849,87.0798,86.7402,87.0708,236000.0
2011-05-10 15:00:00,97.43,97.62,97.37,97.56,148500.0,87.0619,87.2317,87.0083,87.1781,148500.0
2011-05-10 15:30:00,97.56,97.62,97.46,97.6,420200.0,87.1781,87.2317,87.0887,87.2138,420200.0
2011-05-11 09:30:00,97.39,97.47,96.94,97.19,112700.0,87.0262,87.0977,86.6241,86.8475,112700.0
2011-05-11 10:00:00,97.19,97.19,96.77,96.85,131900.0,86.8475,86.8475,86.4721,86.5436,131900.0
2011-05-11 10:30:00,96.8,96.85,96.5,96.63,121900.0,86.499,86.5436,86.2309,86.347,121900.0
2011-05-11 11:00:00,96.63,96.85,96.59,96.75,52500.0,86.347,86.5436,86.3113,86.4543,52500.0
2011-05-11 11:30:00,96.76,96.86,96.28,96.32,71500.0,86.4632,86.5526,86.0343,86.07,71500.0
2011-05-11 12:00:00,96.34,96.35,95.47,95.82,249000.0,86.0879,86.0968,85.3105,85.6232,249000.0
2011-05-11 12:30:00,95.8,96.05,95.7,95.91,150900.0,85.6054,85.8288,85.516,85.7037,150900.0
2011-05-11 13:00:00,95.93,95.97,95.61,95.61,148300.0,85.7215,85.7573,85.4356,85.4356,148300.0
2011-05-11 13:30:00,95.63,95.72,95.32,95.57,268400.0,85.4535,85.5339,85.1764,85.3998,268400.0
2011-05-11 14:00:00,95.56,95.65,95.47,95.57,81000.0,85.3909,85.4713,85.3105,85.3998,81000.0
2011-05-11 14:30:00,95.57,95.87,95.55,95.72,64200.0,85.3998,85.6679,85.382,85.5339,64200.0
2011-05-11 15:00:00,95.7,96.11,95.7,95.99,128200.0,85.516,85.8824,85.516,85.7751,128200.0
2011-05-11 15:30:00,95.98,96.05,95.77,95.87,219300.0,85.7662,85.8288,85.5786,85.6679,219300.0
2011-05-12 09:30:00,95.18,95.33,94.6,95.12,203100.0,85.0513,85.1854,84.5331,84.9977,203100.0
2011-05-12 10:00:00,95.17,96.01,94.92,95.83,200500.0,85.0424,85.793,84.819,85.6322,200500.0
2011-05-12 10:30:00,95.83,95.9,95.36,95.57,88900.0,85.6322,85.6947,85.2122,85.3998,88900.0
2011-05-12 11:00:00,95.52,96.4,95.4,96.34,133400.0,85.3552,86.1415,85.2479,86.0879,133400.0
2011-05-12 11:30:00,96.34,96.75,96.34,96.46,126600.0,86.0879,86.4543,86.0879,86.1951,126600.0
2011-05-12 12:00:00,96.41,96.69,96.41,96.69,72900.0,86.1505,86.4007,86.1505,86.4007,72900.0
2011-05-12 12:30:00,96.69,96.74,96.27,96.59,97400.0,86.4007,86.4453,86.0254,86.3113,97400.0
2011-05-12 13:00:00,96.6,97.1,96.6,96.99,138200.0,86.3202,86.767,86.3202,86.6687,138200.0
2011-05-12 13:30:00,97.0,97.05,96.75,96.85,126500.0,86.6777,86.7223,86.4543,86.5436,126500.0
2011-05-12 14:00:00,96.87,97.01,96.61,96.67,175400.0,86.5615,86.6866,86.3292,86.3828,175400.0
2011-05-12 14:30:00,96.73,96.97,96.52,96.54,236400.0,86.4364,86.6509,86.2487,86.2666,236400.0
2011-05-12 15:00:00,96.53,96.86,96.47,96.73,127200.0,86.2577,86.5526,86.2041,86.4364,127200.0
2011-05-12 15:30:00,96.71,96.86,96.6,96.78,241900.0,86.4185,86.5526,86.3202,86.4811,241900.0
2011-05-13 09:30:00,96.76,97.08,96.36,96.61,278800.0,86.4632,86.7492,86.1058,86.3292,278800.0
2011-05-13 10:00:00,96.59,96.7,96.0,96.52,192500.0,86.3113,86.4096,85.7841,86.2487,192500.0
2011-05-13 10:30:00,96.51,97.12,96.5,96.76,116600.0,86.2398,86.7849,86.2309,86.4632,116600.0
2011-05-13 11:00:00,96.74,96.76,95.92,96.05,226700.0,86.4453,86.4632,85.7126,85.8288,226700.0
2011-05-13 11:30:00,96.02,96.24,95.8,95.85,147500.0,85.802,85.9985,85.6054,85.65,147500.0
2011-05-13 12:00:00,95.83,95.94,95.21,95.51,519100.0,85.6322,85.7305,85.0782,85.3462,519100.0
2011-05-13 12:30:00,95.52,95.79,95.5,95.55,187400.0,85.3552,85.5964,85.3373,85.382,187400.0
2011-05-13 13:00:00,95.58,95.68,95.46,95.46,74400.0,85.4088,85.4981,85.3015,85.3015,74400.0
2011-05-13 13:30:00,95.49,95.56,95.35,95.51,176400.0,85.3284,85.3909,85.2033,85.3462,176400.0
2011-05-13 14:00:00,95.5,95.9,95.44,95.83,76700.0,85.3373,85.6947,85.2837,85.6322,76700.0
2011-05-13 14:30:00,95.83,95.95,95.6,95.63,150000.0,85.6322,85.7394,85.4267,85.4535,150000.0
2011-05-13 15:00:00,95.66,95.77,95.48,95.52,100500.0,85.4803,85.5786,85.3194,85.3552,100500.0
2011-05-13 15:30:00,95.53,95.68,95.47,95.53,128000.0,85.3641,85.4981,85.3105,85.3641,128000.0
2011-05-16 09:30:00,94.85,95.14,94.57,94.76,227100.0,84.7565,85.0156,84.5063,84.676,227100.0
2011-05-16 10:00:00,94.79,95.12,94.71,94.95,123300.0,84.7028,84.9977,84.6314,84.8458,123300.0
2011-05-16 10:30:00,95.0,95.5,94.97,95.5,81100.0,84.8905,85.3373,84.8637,85.3373,81100.0
2011-05-16 11:00:00,95.5,95.87,95.43,95.47,117100.0,85.3373,85.6679,85.2747,85.3105,117100.0
2011-05-16 11:30:00,95.47,95.5,94.88,95.0,122300.0,85.3105,85.3373,84.7833,84.8905,122300.0
2011-05-16 12:00:00,95.03,95.03,94.72,94.93,38500.0,84.9173,84.9173,84.6403,84.828,38500.0
2011-05-16 12:30:00,94.97,95.09,94.53,94.56,64400.0,84.8637,84.9709,84.4705,84.4973,64400.0
2011-05-16 13:00:00,94.54,94.6,94.3,94.53,47100.0,84.4795,84.5331,84.265,84.4705,47100.0
2011-05-16 13:30:00,94.54,94.86,94.54,94.76,31300.0,84.4795,84.7654,84.4795,84.676,31300.0
2011-05-16 14:00:00,94.68,94.91,94.38,94.4,51700.0,84.6046,84.8101,84.3365,84.3544,51700.0
2011-05-16 14:30:00,94.4,94.52,94.15,94.24,72400.0,84.3544,84.4616,84.131,84.2114,72400.0
2011-05-16 15:00:00,94.25,94.43,94.08,94.09,156800.0,84.2203,84.3812,84.0684,84.0773,156800.0
2011-05-16 15:30:00,94.09,94.21,93.7,93.75,662200.0,84.0773,84.1846,83.7288,83.7735,662200.0
2011-05-17 09:30:00,93.1,93.57,92.81,93.44,238700.0,83.1927,83.6127,82.9336,83.4965,238700.0
2011-05-17 10:00:00,93.43,93.77,93.08,93.7,198200.0,83.4876,83.7914,83.1748,83.7288,198200.0
2011-05-17 10:30:00,93.7,93.73,93.0,93.09,191900.0,83.7288,83.7556,83.1033,83.1838,191900.0
2011-05-17 11:00:00,93.08,93.11,92.63,92.99,256700.0,83.1748,83.2016,82.7727,83.0944,256700.0
2011-05-17 11:30:00,92.99,93.05,92.67,92.96,72700.0,83.0944,83.148,82.8084,83.0676,72700.0
2011-05-17 12:00:00,92.96,93.22,92.81,93.08,173300.0,83.0676,83.2999,82.9336,83.1748,173300.0
2011-05-17 12:30:00,93.06,93.48,92.92,93.01,138000.0,83.1569,83.5323,83.0318,83.1123,138000.0
2011-05-17 13:00:00,93.02,93.32,92.97,93.29,99800.0,83.1212,83.3893,83.0765,83.3625,99800.0
2011-05-17 13:30:00,93.26,93.35,93.11,93.25,165000.0,83.3357,83.4161,83.2016,83.3267,165000.0
2011-05-17 14:00:00,93.26,93.5,93.06,93.17,208400.0,83.3357,83.5501,83.1569,83.2552,208400.0
2011-05-17 14:30:00,93.16,93.61,93.04,93.61,159600.0,83.2463,83.6484,83.1391,83.6484,159600.0
2011-05-17 15:00:00,93.59,93.62,93.33,93.37,185100.0,83.6305,83.6574,83.3982,83.434,185100.0
2011-05-17 15:30:00,93.37,93.6,93.27,93.45,463800.0,83.434,83.6395,83.3446,83.5054,463800.0
2011-05-18 09:30:00,93.66,94.27,93.5,93.9,163900.0,83.6931,84.2382,83.5501,83.9076,163900.0
2011-05-18 10:00:00,93.91,94.33,93.81,94.28,274900.0,83.9165,84.2918,83.8271,84.2471,274900.0
2011-05-18 10:30:00,94.3,94.64,94.18,94.42,168000.0,84.265,84.5688,84.1578,84.3722,168000.0
2011-05-18 11:00:00,94.47,94.62,94.36,94.45,102500.0,84.4169,84.5509,84.3186,84.399,102500.0
2011-05-18 11:30:00,94.42,94.63,94.37,94.58,35900.0,84.3722,84.5599,84.3275,84.5152,35900.0
2011-05-18 12:00:00,94.6,94.72,94.42,94.62,89800.0,84.5331,84.6403,84.3722,84.5509,89800.0
2011-05-18 12:30:00,94.62,94.77,94.6,94.66,114000.0,84.5509,84.685,84.5331,84.5867,114000.0
2011-05-18 13:00:00,94.64,94.85,94.64,94.78,50900.0,84.5688,84.7565,84.5688,84.6939,50900.0
2011-05-18 13:30:00,94.78,95.07,94.77,95.03,43000.0,84.6939,84.9531,84.685,84.9173,43000.0
2011-05-18 14:00:00,95.01,95.21,94.9,94.98,185300.0,84.8994,85.0782,84.8011,84.8726,185300.0
2011-05-18 14:30:00,94.97,95.09,94.86,94.9,108500.0,84.8637,84.9709,84.7654,84.8011,108500.0
2011-05-18 15:00:00,94.89,95.15,94.88,95.15,98800.0,84.7922,85.0245,84.7833,85.0245,98800.0
2011-05-18 15:30:00,95.14,95.19,95.02,95.11,192600.0,85.0156,85.0603,84.9084,84.9888,192600.0
2011-05-19 09:30:00,95.85,95.94,95.48,95.73,136700.0,85.65,85.7305,85.3194,85.5428,136700.0
2011-05-19 10:00:00,95.69,95.69,94.93,95.28,137700.0,85.5071,85.5071,84.828,85.1407,137700.0
2011-05-19 10:30:00,95.25,95.27,94.53,94.62,123500.0,85.1139,85.1318,84.4705,84.5509,123500.0
2011-05-19 11:00:00,94.59,94.67,94.39,94.63,59700.0,84.5241,84.5956,84.3454,84.5599,59700.0
2011-05-19 11:30:00,94.63,94.69,94.5,94.55,55300.0,84.5599,84.6135,84.4437,84.4884,55300.0
2011-05-19 12:00:00,94.58,95.2,94.58,95.15,74800.0,84.5152,85.0692,84.5152,85.0245,74800.0
2011-05-19 12:30:00,95.17,95.28,95.1,95.18,59100.0,85.0424,85.1407,84.9799,85.0513,59100.0
2011-05-19 13:00:00,95.19,95.58,95.13,95.5,69500.0,85.0603,85.4088,85.0067,85.3373,69500.0
2011-05-19 13:30:00,95.51,95.55,95.33,95.51,26500.0,85.3462,85.382,85.1854,85.3462,26500.0
2011-05-19 14:00:00,95.54,95.6,95.17,95.24,61400.0,85.373,85.4267,85.0424,85.105,61400.0
2011-05-19 14:30:00,95.25,95.34,95.06,95.27,72500.0,85.1139,85.1943,84.9441,85.1318,72500.0
2011-05-19 15:00:00,95.27,95.36,95.2,95.33,46700.0,85.1318,85.2122,85.0692,85.1854,46700.0
2011-05-19 15:30:00,95.34,95.55,95.27,95.3,139400.0,85.1943,85.382,85.1318,85.1586,139400.0
2011-05-20 09:30:00,95.0,95.15,94.47,94.54,92900.0,84.8905,85.0245,84.4169,84.4795,92900.0
2011-05-20 10:00:00,94.54,94.62,94.29,94.54,103300.0,84.4795,84.5509,84.2561,84.4795,103300.0
2011-05-20 10:30:00,94.5,94.56,93.89,94.05,146400.0,84.4437,84.4973,83.8986,84.0416,146400.0
2011-05-20 11:00:00,94.03,94.32,94.0,94.22,72700.0,84.0237,84.2829,83.9969,84.1935,72700.0
2011-05-20 11:30:00,94.24,94.49,94.19,94.25,60900.0,84.2114,84.4348,84.1667,84.2203,60900.0
2011-05-20 12:00:00,94.29,94.94,94.26,94.91,65200.0,84.2561,84.8369,84.2292,84.8101,65200.0
2011-05-20 12:30:00,94.94,95.05,94.8,94.81,88900.0,84.8369,84.9352,84.7118,84.7207,88900.0
2011-05-20 13:00:00,94.81,95.06,94.81,95.0,131000.0,84.7207,84.9441,84.7207,84.8905,131000.0
2011-05-20 13:30:00,95.02,95.36,95.02,95.14,63400.0,84.9084,85.2122,84.9084,85.0156,63400.0
2011-05-20 14:00:00,95.17,95.24,94.96,95.08,45300.0,85.0424,85.105,84.8548,84.962,45300.0
2011-05-20 14:30:00,95.08,95.22,94.83,94.86,43600.0,84.962,85.0871,84.7386,84.7654,43600.0
2011-05-20 15:00:00,94.82,94.95,94.74,94.89,120100.0,84.7297,84.8458,84.6582,84.7922,120100.0
2011-05-20 15:30:00,94.91,95.04,94.63,94.69,260700.0,84.8101,84.9262,84.5599,84.6135,260700.0
2011-05-23 09:30:00,92.91,93.12,92.59,92.9,208200.0,83.0229,83.2106,82.737,83.014,208200.0
2011-05-23 10:00:00,92.83,93.06,92.69,92.84,120100.0,82.9514,83.1569,82.8263,82.9604,120100.0
2011-05-23 10:30:00,92.91,93.12,92.82,92.94,181400.0,83.0229,83.2106,82.9425,83.0497,181400.0
2011-05-23 11:00:00,92.89,93.14,92.87,93.03,204800.0,83.005,83.2284,82.9872,83.1301,204800.0
2011-05-23 11:30:00,93.03,93.05,92.69,92.83,118200.0,83.1301,83.148,82.8263,82.9514,118200.0
2011-05-23 12:00:00,92.82,92.9,92.65,92.88,135100.0,82.9425,83.014,82.7906,82.9961,135100.0
2011-05-23 12:30:00,92.9,92.96,92.83,92.95,39500.0,83.014,83.0676,82.9514,83.0587,39500.0
2011-05-23 13:00:00,92.95,92.95,92.76,92.8,36900.0,83.0587,83.0587,82.8889,82.9246,36900.0
2011-05-23 13:30:00,92.79,93.03,92.79,92.96,33400.0,82.9157,83.1301,82.9157,83.0676,33400.0
2011-05-23 14:00:00,92.98,93.3,92.97,93.19,85200.0,83.0855,83.3714,83.0765,83.2731,85200.0
2011-05-23 14:30:00,93.19,93.51,93.19,93.26,132200.0,83.2731,83.5591,83.2731,83.3357,132200.0
2011-05-23 15:00:00,93.27,93.44,93.13,93.16,198000.0,83.3446,83.4965,83.2195,83.2463,198000.0
2011-05-23 15:30:00,93.14,93.22,92.77,92.79,219400.0,83.2284,83.2999,82.8978,82.9157,219400.0
2011-05-24 09:30:00,92.95,93.26,92.89,93.22,107100.0,83.0587,83.3357,83.005,83.2999,107100.0
2011-05-24 10:00:00,93.28,93.48,93.1,93.12,132600.0,83.3535,83.5323,83.1927,83.2106,132600.0
2011-05-24 10:30:00,93.14,93.17,92.53,92.59,206700.0,83.2284,83.2552,82.6833,82.737,206700.0
2011-05-24 11:00:00,92.59,92.86,92.59,92.6,334400.0,82.737,82.9782,82.737,82.7459,334400.0
2011-05-24 11:30:00,92.59,92.8,92.4,92.42,224500.0,82.737,82.9246,82.5672,82.5851,224500.0
2011-05-24 12:00:00,92.42,92.46,92.22,92.35,143700.0,82.5851,82.6208,82.4063,82.5225,143700.0
2011-05-24 12:30:00,92.34,92.47,92.18,92.32,145100.0,82.5136,82.6297,82.3706,82.4957,145100.0
2011-05-24 13:00:00,92.32,92.54,92.22,92.25,122800.0,82.4957,82.6923,82.4063,82.4331,122800.0
2011-05-24 13:30:00,92.25,92.5,92.1,92.48,160100.0,82.4331,82.6565,82.2991,82.6387,160100.0
2011-05-24 14:00:00,92.49,92.72,92.45,92.68,125000.0,82.6476,82.8531,82.6119,82.8174,125000.0
2011-05-24 14:30:00,92.69,92.75,92.53,92.62,138200.0,82.8263,82.8799,82.6833,82.7638,138200.0
2011-05-24 15:00:00,92.62,92.87,92.62,92.78,160900.0,82.7638,82.9872,82.7638,82.9067,160900.0
2011-05-24 15:30:00,92.78,92.79,92.24,92.25,235200.0,82.9067,82.9157,82.4242,82.4331,235200.0
2011-05-25 09:30:00,92.1,92.81,92.0,92.61,225700.0,82.2991,82.9336,82.2097,82.7548,225700.0
2011-05-25 10:00:00,92.58,92.81,92.29,92.73,118900.0,82.728,82.9336,82.4689,82.8621,118900.0
2011-05-25 10:30:00,92.73,93.25,92.69,93.01,148800.0,82.8621,83.3267,82.8263,83.1123,148800.0
2011-05-25 11:00:00,92.97,93.45,92.96,93.4,107300.0,83.0765,83.5054,83.0676,83.4608,107300.0
2011-05-25 11:30:00,93.4,93.7,93.37,93.56,109700.0,83.4608,83.7288,83.434,83.6037,109700.0
2011-05-25 12:00:00,93.56,93.67,93.46,93.54,63400.0,83.6037,83.702,83.5144,83.5859,63400.0
2011-05-25 12:30:00,93.53,93.71,93.43,93.71,59600.0,83.5769,83.7378,83.4876,83.7378,59600.0
2011-05-25 13:00:00,93.68,93.68,93.34,93.36,112400.0,83.711,83.711,83.4072,83.425,112400.0
2011-05-25 13:30:00,93.37,93.54,93.37,93.44,133400.0,83.434,83.5859,83.434,83.4965,133400.0
2011-05-25 14:00:00,93.44,93.67,93.38,93.67,93800.0,83.4965,83.702,83.4429,83.702,93800.0
2011-05-25 14:30:00,93.67,93.81,93.59,93.73,84100.0,83.702,83.8271,83.6305,83.7556,84100.0
2011-05-25 15:00:00,93.73,93.98,93.69,93.95,170100.0,83.7556,83.979,83.7199,83.9522,170100.0
2011-05-25 15:30:00,93.95,93.96,93.66,93.68,374600.0,83.9522,83.9612,83.6931,83.711,374600.0
2011-05-26 09:30:00,93.39,93.89,93.32,93.53,132800.0,83.4518,83.8986,83.3893,83.5769,132800.0
2011-05-26 10:00:00,93.51,93.92,93.39,93.82,145600.0,83.5591,83.9254,83.4518,83.8361,145600.0
2011-05-26 10:30:00,93.86,94.01,93.56,93.67,126400.0,83.8718,84.0059,83.6037,83.702,126400.0
2011-05-26 11:00:00,93.65,93.97,93.53,93.97,132600.0,83.6842,83.9701,83.5769,83.9701,132600.0
2011-05-26 11:30:00,93.98,94.27,93.87,94.21,147000.0,83.979,84.2382,83.8808,84.1846,147000.0
2011-05-26 12:00:00,94.24,94.34,94.12,94.34,78200.0,84.2114,84.3007,84.1041,84.3007,78200.0
2011-05-26 12:30:00,94.35,94.79,94.31,94.65,127100.0,84.3097,84.7028,84.2739,84.5777,127100.0
2011-05-26 13:00:00,94.69,94.84,94.64,94.78,71100.0,84.6135,84.7475,84.5688,84.6939,71100.0
2011-05-26 13:30:00,94.77,94.81,94.59,94.61,112100.0,84.685,84.7207,84.5241,84.542,112100.0
2011-05-26 14:00:00,94.62,94.96,94.62,94.87,128900.0,84.5509,84.8548,84.5509,84.7743,128900.0
2011-05-26 14:30:00,94.87,95.04,94.85,94.98,227600.0,84.7743,84.9262,84.7565,84.8726,227600.0
2011-05-26 15:00:00,94.98,95.05,94.77,94.96,80100.0,84.8726,84.9352,84.685,84.8548,80100.0
2011-05-26 15:30:00,94.96,95.03,94.85,94.98,189700.0,84.8548,84.9173,84.7565,84.8726,189700.0
2011-05-27 09:30:00,95.46,95.79,95.32,95.79,199300.0,85.3015,85.5964,85.1764,85.5964,199300.0
2011-05-27 10:00:00,95.72,95.75,95.37,95.74,109700.0,85.5339,85.5607,85.2211,85.5518,109700.0
2011-05-27 10:30:00,95.75,95.89,95.57,95.86,81700.0,85.5607,85.6858,85.3998,85.659,81700.0
2011-05-27 11:00:00,95.86,95.98,95.77,95.8,76300.0,85.659,85.7662,85.5786,85.6054,76300.0
2011-05-27 11:30:00,95.8,96.0,95.69,95.9,90400.0,85.6054,85.7841,85.5071,85.6947,90400.0
2011-05-27 12:00:00,95.89,95.93,95.66,95.71,90400.0,85.6858,85.7215,85.4803,85.5249,90400.0
2011-05-27 12:30:00,95.73,95.79,95.55,95.56,71700.0,85.5428,85.5964,85.382,85.3909,71700.0
2011-05-27 13:00:00,95.56,95.67,95.52,95.58,59900.0,85.3909,85.4892,85.3552,85.4088,59900.0
2011-05-27 13:30:00,95.58,95.63,95.5,95.59,39900.0,85.4088,85.4535,85.3373,85.4177,39900.0
2011-05-27 14:00:00,95.59,95.63,95.45,95.55,36800.0,85.4177,85.4535,85.2926,85.382,36800.0
2011-05-27 14:30:00,95.56,95.58,95.2,95.25,85500.0,85.3909,85.4088,85.0692,85.1139,85500.0
2011-05-27 15:00:00,95.24,95.52,95.2,95.51,209900.0,85.105,85.3552,85.0692,85.3462,209900.0
2011-05-27 15:30:00,95.5,95.65,95.46,95.58,291900.0,85.3373,85.4713,85.3015,85.4088,291900.0
2011-05-31 09:30:00,96.66,96.87,96.29,96.29,208700.0,86.3739,86.5615,86.0432,86.0432,208700.0
2011-05-31 10:00:00,96.3,96.32,95.65,95.82,190400.0,86.0522,86.07,85.4713,85.6232,190400.0
2011-05-31 10:30:00,95.83,95.96,95.58,95.88,108800.0,85.6322,85.7483,85.4088,85.6769,108800.0
2011-05-31 11:00:00,95.85,96.14,95.85,96.13,91600.0,85.65,85.9092,85.65,85.9003,91600.0
2011-05-31 11:30:00,96.12,96.34,96.08,96.13,69900.0,85.8913,86.0879,85.8556,85.9003,69900.0
2011-05-31 12:00:00,96.11,96.26,95.9,96.04,101100.0,85.8824,86.0164,85.6947,85.8198,101100.0
2011-05-31 12:30:00,96.03,96.15,95.79,96.09,86100.0,85.8109,85.9181,85.5964,85.8645,86100.0
2011-05-31 13:00:00,96.09,96.39,96.08,96.24,97600.0,85.8645,86.1326,85.8556,85.9985,97600.0
2011-05-31 13:30:00,96.24,96.53,96.22,96.45,79800.0,85.9985,86.2577,85.9807,86.1862,79800.0
2011-05-31 14:00:00,96.45,96.53,96.38,96.43,169700.0,86.1862,86.2577,86.1236,86.1683,169700.0
2011-05-31 14:30:00,96.43,96.5,96.3,96.45,49300.0,86.1683,86.2309,86.0522,86.1862,49300.0
2011-05-31 15:00:00,96.44,96.45,96.29,96.41,118400.0,86.1773,86.1862,86.0432,86.1505,118400.0
2011-05-31 15:30:00,96.42,96.91,96.35,96.91,558300.0,86.1594,86.5972,86.0968,86.5972,558300.0
2011-06-01 09:30:00,96.78,96.8,96.37,96.37,224600.0,86.4811,86.499,86.1147,86.1147,224600.0
2011-06-01 10:00:00,96.36,96.36,95.81,96.03,302300.0,86.1058,86.1058,85.6143,85.8109,302300.0
2011-06-01 10:30:00,96.03,96.1,95.51,95.8,215600.0,85.8109,85.8734,85.3462,85.6054,215600.0
2011-06-01 11:00:00,95.79,95.85,95.6,95.79,91000.0,85.5964,85.65,85.4267,85.5964,91000.0
2011-06-01 11:30:00,95.79,95.82,95.56,95.62,143700.0,85.5964,85.6232,85.3909,85.4445,143700.0
2011-06-01 12:00:00,95.62,95.71,94.98,95.09,156600.0,85.4445,85.5249,84.8726,84.9709,156600.0
2011-06-01 12:30:00,95.06,95.25,95.06,95.13,59700.0,84.9441,85.1139,84.9441,85.0067,59700.0
2011-06-01 13:00:00,95.13,95.27,94.59,94.67,106400.0,85.0067,85.1318,84.5241,84.5956,106400.0
2011-06-01 13:30:00,94.65,94.98,94.55,94.98,53600.0,84.5777,84.8726,84.4884,84.8726,53600.0
2011-06-01 14:00:00,94.94,94.94,94.57,94.57,111800.0,84.8369,84.8369,84.5063,84.5063,111800.0
2011-06-01 14:30:00,94.56,94.61,94.38,94.51,139100.0,84.4973,84.542,84.3365,84.4526,139100.0
2011-06-01 15:00:00,94.5,94.52,94.14,94.24,147200.0,84.4437,84.4616,84.122,84.2114,147200.0
2011-06-01 15:30:00,94.25,94.33,93.65,93.74,597400.0,84.2203,84.2918,83.6842,83.7646,597400.0
2011-06-02 09:30:00,94.03,94.35,93.55,94.16,239900.0,84.0237,84.3097,83.5948,84.1399,239900.0
2011-06-02 10:00:00,94.18,94.43,93.74,93.94,182100.0,84.1578,84.3812,83.7646,83.9433,182100.0
2011-06-02 10:30:00,93.93,94.27,93.88,94.02,92000.0,83.9344,84.2382,83.8897,84.0148,92000.0
2011-06-02 11:00:00,93.97,94.05,93.44,93.47,108200.0,83.9701,84.0416,83.4965,83.5233,108200.0
2011-06-02 11:30:00,93.47,93.48,93.08,93.38,278900.0,83.5233,83.5323,83.1748,83.4429,278900.0
2011-06-02 12:00:00,93.37,93.42,93.15,93.34,74100.0,83.434,83.4786,83.2374,83.4072,74100.0
2011-06-02 12:30:00,93.35,93.7,93.16,93.65,90000.0,83.4161,83.7288,83.2463,83.6842,90000.0
2011-06-02 13:00:00,93.66,93.94,93.61,93.78,149700.0,83.6931,83.9433,83.6484,83.8003,149700.0
2011-06-02 13:30:00,93.78,93.88,93.43,93.83,104100.0,83.8003,83.8897,83.4876,83.845,104100.0
2011-06-02 14:00:00,93.81,93.94,93.42,93.54,111900.0,83.8271,83.9433,83.4786,83.5859,111900.0
2011-06-02 14:30:00,93.56,93.96,93.52,93.96,52800.0,83.6037,83.9612,83.568,83.9612,52800.0
2011-06-02 15:00:00,93.96,94.05,93.72,93.78,71500.0,83.9612,84.0416,83.7467,83.8003,71500.0
2011-06-02 15:30:00,93.81,93.87,93.51,93.73,290500.0,83.8271,83.8808,83.5591,83.7556,290500.0
2011-06-03 09:30:00,92.12,92.62,91.99,92.47,211600.0,82.317,82.7638,82.2008,82.6297,211600.0
2011-06-03 10:00:00,92.44,92.74,92.36,92.69,162400.0,82.6029,82.871,82.5314,82.8263,162400.0
2011-06-03 10:30:00,92.7,93.24,92.66,93.04,169500.0,82.8353,83.3178,82.7995,83.1391,169500.0
2011-06-03 11:00:00,93.02,93.06,92.5,92.56,139200.0,83.1212,83.1569,82.6565,82.7102,139200.0
2011-06-03 11:30:00,92.56,92.78,92.33,92.77,56200.0,82.7102,82.9067,82.5046,82.8978,56200.0
2011-06-03 12:00:00,92.79,92.9,92.62,92.79,75200.0,82.9157,83.014,82.7638,82.9157,75200.0
2011-06-03 12:30:00,92.82,93.05,92.66,92.88,67100.0,82.9425,83.148,82.7995,82.9961,67100.0
2011-06-03 13:00:00,92.88,92.94,92.7,92.73,82900.0,82.9961,83.0497,82.8353,82.8621,82900.0
2011-06-03 13:30:00,92.73,92.83,92.6,92.61,85600.0,82.8621,82.9514,82.7459,82.7548,85600.0
2011-06-03 14:00:00,92.61,92.61,92.4,92.44,108800.0,82.7548,82.7548,82.5672,82.6029,108800.0
2011-06-03 14:30:00,92.42,92.47,92.18,92.18,72100.0,82.5851,82.6297,82.3706,82.3706,72100.0
2011-06-03 15:00:00,92.17,92.27,92.01,92.15,85500.0,82.3617,82.451,82.2187,82.3438,85500.0
2011-06-03 15:30:00,92.15,92.48,92.02,92.16,204000.0,82.3438,82.6387,82.2276,82.3527,204000.0
2011-06-06 09:30:00,91.9,92.41,91.84,92.01,133200.0,82.1204,82.5761,82.0668,82.2187,133200.0
2011-06-06 10:00:00,92.02,92.06,91.2,91.56,119400.0,82.2276,82.2634,81.4949,81.8166,119400.0
2011-06-06 10:30:00,91.58,91.7,91.21,91.31,54900.0,81.8344,81.9417,81.5038,81.5932,54900.0
2011-06-06 11:00:00,91.31,91.78,91.29,91.7,75800.0,81.5932,82.0132,81.5753,81.9417,75800.0
2011-06-06 11:30:00,91.68,91.82,91.45,91.5,84800.0,81.9238,82.0489,81.7183,81.763,84800.0
2011-06-06 12:00:00,91.48,91.52,91.3,91.43,69500.0,81.7451,81.7808,81.5842,81.7004,69500.0
2011-06-06 12:30:00,91.42,91.42,91.26,91.36,22500.0,81.6915,81.6915,81.5485,81.6379,22500.0
2011-06-06 13:00:00,91.35,91.47,91.16,91.3,57400.0,81.6289,81.7361,81.4591,81.5842,57400.0
2011-06-06 13:30:00,91.27,91.31,90.89,91.11,112600.0,81.5574,81.5932,81.2179,81.4145,112600.0
2011-06-06 14:00:00,91.12,91.29,91.01,91.13,70600.0,81.4234,81.5753,81.3251,81.4323,70600.0
2011-06-06 14:30:00,91.1,91.21,90.78,90.92,57400.0,81.4055,81.5038,81.1196,81.2447,57400.0
2011-06-06 15:00:00,90.9,90.99,90.39,90.45,93200.0,81.2268,81.3072,80.7711,80.8247,93200.0
2011-06-06 15:30:00,90.47,90.82,90.44,90.47,253600.0,80.8426,81.1553,80.8158,80.8426,253600.0
2011-06-07 09:30:00,91.13,91.13,90.58,90.87,150500.0,81.4323,81.4323,80.9409,81.2,150500.0
2011-06-07 10:00:00,90.87,91.36,90.87,91.19,353900.0,81.2,81.6379,81.2,81.4859,353900.0
2011-06-07 10:30:00,91.19,91.48,91.09,91.36,115800.0,81.4859,81.7451,81.3966,81.6379,115800.0
2011-06-07 11:00:00,91.36,91.41,91.04,91.06,61900.0,81.6379,81.6825,81.3519,81.3698,61900.0
2011-06-07 11:30:00,91.05,91.1,90.86,91.08,78200.0,81.3608,81.4055,81.1911,81.3877,78200.0
2011-06-07 12:00:00,91.11,91.24,90.99,91.14,53800.0,81.4145,81.5306,81.3072,81.4413,53800.0
2011-06-07 12:30:00,91.15,91.22,91.04,91.18,39800.0,81.4502,81.5128,81.3519,81.477,39800.0
2011-06-07 13:00:00,91.2,91.41,91.14,91.3,46700.0,81.4949,81.6825,81.4413,81.5842,46700.0
2011-06-07 13:30:00,91.31,91.42,91.27,91.31,35700.0,81.5932,81.6915,81.5574,81.5932,35700.0
2011-06-07 14:00:00,91.32,91.48,91.3,91.4,71500.0,81.6021,81.7451,81.5842,81.6736,71500.0
2011-06-07 14:30:00,91.41,91.41,91.19,91.32,64200.0,81.6825,81.6825,81.4859,81.6021,64200.0
2011-06-07 15:00:00,91.31,91.4,91.1,91.22,275500.0,81.5932,81.6736,81.4055,81.5128,275500.0
2011-06-07 15:30:00,91.21,91.23,90.7,90.73,490900.0,81.5038,81.5217,81.0481,81.0749,490900.0
2011-06-08 09:30:00,90.37,90.65,89.8,89.88,207200.0,80.7532,81.0034,80.2439,80.3153,207200.0
2011-06-08 10:00:00,89.9,90.39,89.88,90.21,210400.0,80.3332,80.7711,80.3153,80.6102,210400.0
2011-06-08 10:30:00,90.21,90.48,89.95,90.26,102300.0,80.6102,80.8515,80.3779,80.6549,102300.0
2011-06-08 11:00:00,90.26,90.56,89.9,89.91,82100.0,80.6549,80.923,80.3332,80.3422,82100.0
2011-06-08 11:30:00,89.92,90.36,89.88,90.34,96300.0,80.3511,80.7443,80.3153,80.7264,96300.0
2011-06-08 12:00:00,90.33,90.36,89.94,90.02,101800.0,80.7175,80.7443,80.369,80.4405,101800.0
2011-06-08 12:30:00,90.02,90.15,89.89,90.15,71800.0,80.4405,80.5566,80.3243,80.5566,71800.0
2011-06-08 13:00:00,90.15,90.23,89.96,90.03,48900.0,80.5566,80.6281,80.3868,80.4494,48900.0
2011-06-08 13:30:00,90.04,90.04,89.47,89.6,105100.0,80.4583,80.4583,79.949,80.0651,105100.0
2011-06-08 14:00:00,89.54,89.78,89.4,89.47,126900.0,80.0115,80.226,79.8864,79.949,126900.0
2011-06-08 14:30:00,89.46,90.0,89.46,89.84,179200.0,79.94,80.4226,79.94,80.2796,179200.0
2011-06-08 15:00:00,89.87,89.88,89.37,89.46,119400.0,80.3064,80.3153,79.8596,79.94,119400.0
2011-06-08 15:30:00,89.45,89.72,89.37,89.52,344200.0,79.9311,80.1724,79.8596,79.9937,344200.0
2011-06-09 09:30:00,89.73,89.98,89.41,89.93,182700.0,80.1813,80.4047,79.8954,80.36,182700.0
2011-06-09 10:00:00,89.93,90.19,89.93,90.05,115500.0,80.36,80.5924,80.36,80.4673,115500.0
2011-06-09 10:30:00,90.02,90.56,90.01,90.41,145500.0,80.4405,80.923,80.4315,80.7889,145500.0
2011-06-09 11:00:00,90.42,90.5,90.02,90.12,112300.0,80.7979,80.8694,80.4405,80.5298,112300.0
2011-06-09 11:30:00,90.1,90.47,90.1,90.3,86800.0,80.5119,80.8426,80.5119,80.6907,86800.0
2011-06-09 12:00:00,90.3,90.56,90.25,90.37,80800.0,80.6907,80.923,80.646,80.7532,80800.0
2011-06-09 12:30:00,90.36,90.53,90.31,90.38,67300.0,80.7443,80.8962,80.6996,80.7621,67300.0
2011-06-09 13:00:00,90.37,90.57,90.33,90.49,78400.0,80.7532,80.9319,80.7175,80.8604,78400.0
2011-06-09 13:30:00,90.5,90.69,90.44,90.58,45000.0,80.8694,81.0392,80.8158,80.9409,45000.0
2011-06-09 14:00:00,90.56,90.69,90.52,90.62,41500.0,80.923,81.0392,80.8872,80.9766,41500.0
2011-06-09 14:30:00,90.62,90.69,90.51,90.68,98400.0,80.9766,81.0392,80.8783,81.0302,98400.0
2011-06-09 15:00:00,90.68,90.75,90.45,90.5,83200.0,81.0302,81.0928,80.8247,80.8694,83200.0
2011-06-09 15:30:00,90.5,90.56,90.21,90.23,170600.0,80.8694,80.923,80.6102,80.6281,170600.0
2011-06-10 09:30:00,89.72,89.82,89.38,89.46,196800.0,80.1724,80.2617,79.8686,79.94,196800.0
2011-06-10 10:00:00,89.47,89.48,89.13,89.3,169000.0,79.949,79.9579,79.6452,79.7971,169000.0
2011-06-10 10:30:00,89.3,89.31,88.74,88.88,147200.0,79.7971,79.806,79.2967,79.4218,147200.0
2011-06-10 11:00:00,88.87,88.9,88.47,88.77,111400.0,79.4128,79.4396,79.0554,79.3235,111400.0
2011-06-10 11:30:00,88.75,88.94,88.63,88.88,81300.0,79.3056,79.4754,79.1984,79.4218,81300.0
2011-06-10 12:00:00,88.88,88.96,88.73,88.8,55000.0,79.4218,79.4933,79.2877,79.3503,55000.0
2011-06-10 12:30:00,88.78,89.05,88.76,88.95,68900.0,79.3324,79.5737,79.3145,79.4843,68900.0
2011-06-10 13:00:00,88.96,88.99,88.64,88.74,74700.0,79.4933,79.5201,79.2073,79.2967,74700.0
2011-06-10 13:30:00,88.76,88.76,88.38,88.53,93400.0,79.3145,79.3145,78.975,79.109,93400.0
2011-06-10 14:00:00,88.54,89.3,88.54,89.11,342800.0,79.1179,79.7971,79.1179,79.6273,342800.0
2011-06-10 14:30:00,89.1,89.49,88.98,89.48,158100.0,79.6184,79.9669,79.5111,79.9579,158100.0
2011-06-10 15:00:00,89.49,89.54,89.13,89.2,216400.0,79.9669,80.0115,79.6452,79.7077,216400.0
2011-06-10 15:30:00,89.22,89.29,88.6,88.72,294400.0,79.7256,79.7881,79.1716,79.2788,294400.0
2011-06-13 09:30:00,89.02,89.56,88.96,89.38,152700.0,79.5469,80.0294,79.4933,79.8686,152700.0
2011-06-13 10:00:00,89.38,89.51,88.92,89.3,146400.0,79.8686,79.9847,79.4575,79.7971,146400.0
2011-06-13 10:30:00,89.32,89.32,88.66,88.73,81100.0,79.8149,79.8149,79.2252,79.2877,81100.0
2011-06-13 11:00:00,88.73,88.91,88.52,88.87,38100.0,79.2877,79.4486,79.1001,79.4128,38100.0
2011-06-13 11:30:00,88.83,88.89,88.38,88.41,61200.0,79.3771,79.4307,78.975,79.0018,61200.0
2011-06-13 12:00:00,88.43,88.51,88.16,88.2,78300.0,79.0197,79.0911,78.7784,78.8141,78300.0
2011-06-13 12:30:00,88.19,88.4,88.19,88.27,29100.0,78.8052,78.9928,78.8052,78.8767,29100.0
2011-06-13 13:00:00,88.27,88.38,87.93,88.38,103600.0,78.8767,78.975,78.5729,78.975,103600.0
2011-06-13 13:30:00,88.36,88.94,88.36,88.94,145400.0,78.9571,79.4754,78.9571,79.4754,145400.0
2011-06-13 14:00:00,88.91,89.07,88.75,88.78,89400.0,79.4486,79.5915,79.3056,79.3324,89400.0
2011-06-13 14:30:00,88.75,88.96,88.5,88.63,66400.0,79.3056,79.4933,79.0822,79.1984,66400.0
2011-06-13 15:00:00,88.64,88.76,88.44,88.65,89300.0,79.2073,79.3145,79.0286,79.2162,89300.0
2011-06-13 15:30:00,88.65,88.65,88.31,88.33,352500.0,79.2162,79.2162,78.9124,78.9303,352500.0
2011-06-14 09:30:00,89.19,89.89,89.18,89.85,232000.0,79.6988,80.3243,79.6898,80.2885,232000.0
2011-06-14 10:00:00,89.85,90.14,89.75,90.11,205500.0,80.2885,80.5477,80.1992,80.5209,205500.0
2011-06-14 10:30:00,90.12,90.38,90.11,90.31,220900.0,80.5298,80.7621,80.5209,80.6996,220900.0
2011-06-14 11:00:00,90.28,90.33,90.11,90.21,67300.0,80.6728,80.7175,80.5209,80.6102,67300.0
2011-06-14 11:30:00,90.21,90.44,90.17,90.43,78100.0,80.6102,80.8158,80.5745,80.8068,78100.0
2011-06-14 12:00:00,90.45,90.47,90.29,90.38,54200.0,80.8247,80.8426,80.6817,80.7621,54200.0
2011-06-14 12:30:00,90.41,90.49,90.34,90.42,81600.0,80.7889,80.8604,80.7264,80.7979,81600.0
2011-06-14 13:00:00,90.43,90.48,90.32,90.47,47900.0,80.8068,80.8515,80.7085,80.8426,47900.0
2011-06-14 13:30:00,90.48,90.59,90.39,90.43,117300.0,80.8515,80.9498,80.7711,80.8068,117300.0
2011-06-14 14:00:00,90.47,90.51,90.24,90.38,100400.0,80.8426,80.8783,80.637,80.7621,100400.0
2011-06-14 14:30:00,90.38,90.51,90.29,90.44,68100.0,80.7621,80.8783,80.6817,80.8158,68100.0
2011-06-14 15:00:00,90.47,90.54,90.28,90.4,82800.0,80.8426,80.9051,80.6728,80.78,82800.0
2011-06-14 15:30:00,90.4,90.4,90.13,90.34,425200.0,80.78,80.78,80.5387,80.7264,425200.0
2011-06-15 09:30:00,89.4,89.93,89.04,89.83,190400.0,79.8864,80.36,79.5647,80.2707,190400.0
2011-06-15 10:00:00,89.81,90.17,89.74,89.98,131000.0,80.2528,80.5745,80.1902,80.4047,131000.0
2011-06-15 10:30:00,90.0,90.17,89.78,90.04,135100.0,80.4226,80.5745,80.226,80.4583,135100.0
2011-06-15 11:00:00,90.03,90.11,89.75,89.86,84500.0,80.4494,80.5209,80.1992,80.2975,84500.0
2011-06-15 11:30:00,89.88,89.88,89.22,89.34,145600.0,80.3153,80.3153,79.7256,79.8328,145600.0
2011-06-15 12:00:00,89.32,89.45,88.81,89.2,147700.0,79.8149,79.9311,79.3592,79.7077,147700.0
2011-06-15 12:30:00,89.23,89.39,88.88,88.95,85300.0,79.7345,79.8775,79.4218,79.4843,85300.0
2011-06-15 13:00:00,88.97,89.12,88.73,89.02,70000.0,79.5022,79.6362,79.2877,79.5469,70000.0
2011-06-15 13:30:00,88.98,89.06,88.76,88.93,69500.0,79.5111,79.5826,79.3145,79.4664,69500.0
2011-06-15 14:00:00,88.97,89.27,88.72,88.75,173000.0,79.5022,79.7703,79.2788,79.3056,173000.0
2011-06-15 14:30:00,88.74,89.1,88.62,88.64,122300.0,79.2967,79.6184,79.1894,79.2073,122300.0
2011-06-15 15:00:00,88.64,88.8,88.41,88.75,134100.0,79.2073,79.3503,79.0018,79.3056,134100.0
2011-06-15 15:30:00,88.75,88.95,88.63,88.7,149000.0,79.3056,79.4843,79.1984,79.2609,149000.0
2011-06-16 09:30:00,88.7,89.01,88.44,88.56,264400.0,79.2609,79.5379,79.0286,79.1358,264400.0
2011-06-16 10:00:00,88.56,89.27,88.15,88.95,305200.0,79.1358,79.7703,78.7694,79.4843,305200.0
2011-06-16 10:30:00,88.99,89.43,88.88,89.17,269100.0,79.5201,79.9132,79.4218,79.6809,269100.0
2011-06-16 11:00:00,89.17,89.4,88.91,89.33,375600.0,79.6809,79.8864,79.4486,79.8239,375600.0
2011-06-16 11:30:00,89.32,89.44,89.14,89.21,141000.0,79.8149,79.9222,79.6541,79.7166,141000.0
2011-06-16 12:00:00,89.23,89.45,89.2,89.44,138500.0,79.7345,79.9311,79.7077,79.9222,138500.0
2011-06-16 12:30:00,89.46,89.48,89.25,89.26,76600.0,79.94,79.9579,79.7524,79.7613,76600.0
2011-06-16 13:00:00,89.25,89.25,89.0,89.01,148900.0,79.7524,79.7524,79.529,79.5379,148900.0
2011-06-16 13:30:00,88.98,89.01,88.26,88.29,283800.0,79.5111,79.5379,78.8677,78.8946,283800.0
2011-06-16 14:00:00,88.28,88.38,88.04,88.21,240000.0,78.8856,78.975,78.6712,78.8231,240000.0
2011-06-16 14:30:00,88.22,88.23,87.44,87.9,169900.0,78.832,78.8409,78.135,78.5461,169900.0
2011-06-16 15:00:00,87.88,88.4,87.83,88.23,206800.0,78.5282,78.9928,78.4835,78.8409,206800.0
2011-06-16 15:30:00,88.23,88.74,88.23,88.64,332000.0,78.8409,79.2967,78.8409,79.2073,332000.0
2011-06-17 09:30:00,89.51,89.66,88.99,89.07,318800.0,79.9847,80.1188,79.5201,79.5915,318800.0
2011-06-17 10:00:00,89.05,89.62,88.92,88.95,210500.0,79.5737,80.083,79.4575,79.4843,210500.0
2011-06-17 10:30:00,88.95,89.39,88.91,89.16,109100.0,79.4843,79.8775,79.4486,79.672,109100.0
2011-06-17 11:00:00,89.16,89.43,88.95,89.41,101600.0,79.672,79.9132,79.4843,79.8954,101600.0
2011-06-17 11:30:00,89.42,89.45,89.18,89.42,88900.0,79.9043,79.9311,79.6898,79.9043,88900.0
2011-06-17 12:00:00,89.43,89.44,89.1,89.18,42500.0,79.9132,79.9222,79.6184,79.6898,42500.0
2011-06-17 12:30:00,89.17,89.23,88.62,88.82,178500.0,79.6809,79.7345,79.1894,79.3682,178500.0
2011-06-17 13:00:00,88.82,88.83,88.38,88.64,92600.0,79.3682,79.3771,78.975,79.2073,92600.0
2011-06-17 13:30:00,88.64,88.82,88.37,88.46,67300.0,79.2073,79.3682,78.966,79.0465,67300.0
2011-06-17 14:00:00,88.45,88.9,88.38,88.9,89100.0,79.0375,79.4396,78.975,79.4396,89100.0
2011-06-17 14:30:00,88.9,88.91,88.58,88.63,81800.0,79.4396,79.4486,79.1537,79.1984,81800.0
2011-06-17 15:00:00,88.64,88.69,88.07,88.34,151600.0,79.2073,79.252,78.698,78.9392,151600.0
2011-06-17 15:30:00,88.35,88.66,88.27,88.49,272200.0,78.9482,79.2252,78.8767,79.0733,272200.0
2011-06-20 09:30:00,88.14,89.1,88.04,88.88,121900.0,78.7605,79.6184,78.6712,79.4218,121900.0
2011-06-20 10:00:00,88.9,89.02,88.35,88.66,109100.0,79.4396,79.5469,78.9482,79.2252,109100.0
2011-06-20 10:30:00,88.66,88.99,88.66,88.76,180000.0,79.2252,79.5201,79.2252,79.3145,180000.0
2011-06-20 11:00:00,88.75,88.96,88.62,88.94,153800.0,79.3056,79.4933,79.1894,79.4754,153800.0
2011-06-20 11:30:00,88.94,89.29,88.93,89.26,158800.0,79.4754,79.7881,79.4664,79.7613,158800.0
2011-06-20 12:00:00,89.27,89.48,89.2,89.47,105800.0,79.7703,79.9579,79.7077,79.949,105800.0
2011-06-20 12:30:00,89.48,89.56,89.32,89.33,92600.0,79.9579,80.0294,79.8149,79.8239,92600.0
2011-06-20 13:00:00,89.34,89.42,89.19,89.24,107000.0,79.8328,79.9043,79.6988,79.7435,107000.0
2011-06-20 13:30:00,89.27,89.4,89.0,89.02,101700.0,79.7703,79.8864,79.529,79.5469,101700.0
2011-06-20 14:00:00,89.03,89.12,88.95,89.02,138200.0,79.5558,79.6362,79.4843,79.5469,138200.0
2011-06-20 14:30:00,89.05,89.3,89.03,89.2,192000.0,79.5737,79.7971,79.5558,79.7077,192000.0
2011-06-20 15:00:00,89.2,89.2,88.74,88.82,204100.0,79.7077,79.7077,79.2967,79.3682,204100.0
2011-06-20 15:30:00,88.84,89.26,88.8,89.26,656400.0,79.386,79.7613,79.3503,79.7613,656400.0
2011-06-21 09:30:00,89.93,90.81,89.82,90.74,454300.0,80.36,81.1464,80.2617,81.0838,454300.0
2011-06-21 10:00:00,90.75,91.15,90.7,91.02,274900.0,81.0928,81.4502,81.0481,81.334,274900.0
2011-06-21 10:30:00,91.01,91.26,90.92,91.24,87300.0,81.3251,81.5485,81.2447,81.5306,87300.0
2011-06-21 11:00:00,91.23,91.34,91.15,91.3,131300.0,81.5217,81.62,81.4502,81.5842,131300.0
2011-06-21 11:30:00,91.3,91.47,91.13,91.18,152200.0,81.5842,81.7361,81.4323,81.477,152200.0
2011-06-21 12:00:00,91.21,91.3,91.11,91.16,171400.0,81.5038,81.5842,81.4145,81.4591,171400.0
2011-06-21 12:30:00,91.16,91.28,91.03,91.2,106200.0,81.4591,81.5664,81.343,81.4949,106200.0
2011-06-21 13:00:00,91.22,91.22,90.98,91.0,111300.0,81.5128,81.5128,81.2983,81.3162,111300.0
2011-06-21 13:30:00,91.0,91.04,90.9,91.02,88800.0,81.3162,81.3519,81.2268,81.334,88800.0
2011-06-21 14:00:00,91.02,91.29,91.02,91.23,80500.0,81.334,81.5753,81.334,81.5217,80500.0
2011-06-21 14:30:00,91.23,91.65,91.21,91.63,169600.0,81.5217,81.897,81.5038,81.8791,169600.0
2011-06-21 15:00:00,91.63,91.63,91.41,91.43,96300.0,81.8791,81.8791,81.6825,81.7004,96300.0
2011-06-21 15:30:00,91.41,91.63,91.34,91.55,261500.0,81.6825,81.8791,81.62,81.8076,261500.0
2011-06-22 09:30:00,91.03,91.54,90.92,91.52,199400.0,81.343,81.7987,81.2447,81.7808,199400.0
2011-06-22 10:00:00,91.51,91.51,91.08,91.37,121900.0,81.7719,81.7719,81.3877,81.6468,121900.0
2011-06-22 10:30:00,91.38,91.89,91.38,91.83,90900.0,81.6557,82.1115,81.6557,82.0578,90900.0
2011-06-22 11:00:00,91.82,92.05,91.72,91.99,77300.0,82.0489,82.2544,81.9595,82.2008,77300.0
2011-06-22 11:30:00,92.01,92.05,91.82,91.82,61400.0,82.2187,82.2544,82.0489,82.0489,61400.0
2011-06-22 12:00:00,91.83,91.96,91.71,91.87,56600.0,82.0578,82.174,81.9506,82.0936,56600.0
2011-06-22 12:30:00,91.83,91.92,91.52,91.88,102300.0,82.0578,82.1383,81.7808,82.1025,102300.0
2011-06-22 13:00:00,91.85,91.95,91.76,91.92,46700.0,82.0757,82.1651,81.9953,82.1383,46700.0
2011-06-22 13:30:00,91.93,92.0,91.9,91.99,55300.0,82.1472,82.2097,82.1204,82.2008,55300.0
2011-06-22 14:00:00,91.97,91.99,91.67,91.79,133900.0,82.1829,82.2008,81.9149,82.0221,133900.0
2011-06-22 14:30:00,91.79,91.8,91.26,91.35,221100.0,82.0221,82.031,81.5485,81.6289,221100.0
2011-06-22 15:00:00,91.33,91.55,91.3,91.35,254300.0,81.611,81.8076,81.5842,81.6289,254300.0
2011-06-22 15:30:00,91.35,91.35,90.77,90.8,253200.0,81.6289,81.6289,81.1106,81.1374,253200.0
2011-06-23 09:30:00,89.65,89.67,88.93,89.3,297300.0,80.1098,80.1277,79.4664,79.7971,297300.0
2011-06-23 10:00:00,89.32,90.17,89.24,90.01,188200.0,79.8149,80.5745,79.7435,80.4315,188200.0
2011-06-23 10:30:00,90.0,90.01,89.24,89.59,142800.0,80.4226,80.4315,79.7435,80.0562,142800.0
2011-06-23 11:00:00,89.63,89.88,89.42,89.87,79200.0,80.092,80.3153,79.9043,80.3064,79200.0
2011-06-23 11:30:00,89.86,90.05,89.76,89.98,74100.0,80.2975,80.4673,80.2081,80.4047,74100.0
2011-06-23 12:00:00,90.0,90.19,89.77,89.8,90600.0,80.4226,80.5924,80.2171,80.2439,90600.0
2011-06-23 12:30:00,89.83,90.6,89.82,90.6,80700.0,80.2707,80.9587,80.2617,80.9587,80700.0
2011-06-23 13:00:00,90.61,90.89,90.59,90.7,118400.0,80.9677,81.2179,80.9498,81.0481,118400.0
2011-06-23 13:30:00,90.71,91.12,90.71,90.92,73000.0,81.057,81.4234,81.057,81.2447,73000.0
2011-06-23 14:00:00,90.93,90.94,90.39,90.58,154700.0,81.2536,81.2625,80.7711,80.9409,154700.0
2011-06-23 14:30:00,90.61,91.27,90.19,91.27,113700.0,80.9677,81.5574,80.5924,81.5574,113700.0
2011-06-23 15:00:00,91.27,91.72,90.82,91.25,306200.0,81.5574,81.9595,81.1553,81.5396,306200.0
2011-06-23 15:30:00,91.25,91.67,90.97,91.61,192600.0,81.5396,81.9149,81.2894,81.8613,192600.0
2011-06-24 09:30:00,91.86,92.04,91.26,91.6,181700.0,82.0846,82.2455,81.5485,81.8523,181700.0
2011-06-24 10:00:00,91.58,91.69,90.76,90.89,295800.0,81.8344,81.9327,81.1017,81.2179,295800.0
2011-06-24 10:30:00,90.85,91.27,90.76,91.07,199500.0,81.1821,81.5574,81.1017,81.3787,199500.0
2011-06-24 11:00:00,91.12,91.5,90.88,91.44,170700.0,81.4234,81.763,81.2089,81.7093,170700.0
2011-06-24 11:30:00,91.45,91.52,91.11,91.21,130200.0,81.7183,81.7808,81.4145,81.5038,130200.0
2011-06-24 12:00:00,91.2,91.35,91.0,91.08,80100.0,81.4949,81.6289,81.3162,81.3877,80100.0
2011-06-24 12:30:00,91.09,91.24,90.88,91.02,255700.0,81.3966,81.5306,81.2089,81.334,255700.0
2011-06-24 13:00:00,91.04,91.08,90.82,91.02,104800.0,81.3519,81.3877,81.1553,81.334,104800.0
2011-06-24 13:30:00,91.03,91.18,90.91,91.0,81400.0,81.343,81.477,81.2357,81.3162,81400.0
2011-06-24 14:00:00,90.99,91.03,90.72,90.89,179500.0,81.3072,81.343,81.066,81.2179,179500.0
2011-06-24 14:30:00,90.88,90.91,90.53,90.7,252100.0,81.2089,81.2357,80.8962,81.0481,252100.0
2011-06-24 15:00:00,90.71,90.73,90.56,90.67,110600.0,81.057,81.0749,80.923,81.0213,110600.0
2011-06-24 15:30:00,90.69,91.09,90.64,91.09,555000.0,81.0392,81.3966,80.9945,81.3966,555000.0
2011-06-27 09:30:00,90.98,91.26,90.43,91.1,220600.0,81.2983,81.5485,80.8068,81.4055,220600.0
2011-06-27 10:00:00,91.1,91.77,91.08,91.76,182600.0,81.4055,82.0042,81.3877,81.9953,182600.0
2011-06-27 10:30:00,91.81,91.89,91.52,91.62,133400.0,82.04,82.1115,81.7808,81.8702,133400.0
2011-06-27 11:00:00,91.63,91.7,91.45,91.57,42500.0,81.8791,81.9417,81.7183,81.8255,42500.0
2011-06-27 11:30:00,91.56,91.87,91.52,91.82,107000.0,81.8166,82.0936,81.7808,82.0489,107000.0
2011-06-27 12:00:00,91.82,91.92,91.7,91.74,45200.0,82.0489,82.1383,81.9417,81.9774,45200.0
2011-06-27 12:30:00,91.71,91.75,91.6,91.64,54500.0,81.9506,81.9864,81.8523,81.8881,54500.0
2011-06-27 13:00:00,91.65,91.82,91.45,91.47,107900.0,81.897,82.0489,81.7183,81.7361,107900.0
2011-06-27 13:30:00,91.46,91.61,91.39,91.54,75000.0,81.7272,81.8613,81.6647,81.7987,75000.0
2011-06-27 14:00:00,91.56,92.03,91.56,91.98,88200.0,81.8166,82.2366,81.8166,82.1919,88200.0
2011-06-27 14:30:00,92.0,92.11,91.91,91.95,72200.0,82.2097,82.308,82.1293,82.1651,72200.0
2011-06-27 15:00:00,91.97,92.13,91.84,92.04,42500.0,82.1829,82.3259,82.0668,82.2455,42500.0
2011-06-27 15:30:00,92.04,92.09,91.92,91.93,174800.0,82.2455,82.2902,82.1383,82.1472,174800.0
2011-06-28 09:30:00,92.23,92.75,92.0,92.62,342600.0,82.4153,82.8799,82.2097,82.7638,342600.0
2011-06-28 10:00:00,92.61,92.98,92.56,92.91,95000.0,82.7548,83.0855,82.7102,83.0229,95000.0
2011-06-28 10:30:00,92.93,93.11,92.87,92.93,113700.0,83.0408,83.2016,82.9872,83.0408,113700.0
2011-06-28 11:00:00,92.94,93.11,92.87,93.01,80000.0,83.0497,83.2016,82.9872,83.1123,80000.0
2011-06-28 11:30:00,93.03,93.18,93.02,93.17,97600.0,83.1301,83.2642,83.1212,83.2552,97600.0
2011-06-28 12:00:00,93.18,93.35,93.16,93.26,66700.0,83.2642,83.4161,83.2463,83.3357,66700.0
2011-06-28 12:30:00,93.29,93.38,93.25,93.35,86600.0,83.3625,83.4429,83.3267,83.4161,86600.0
2011-06-28 13:00:00,93.34,93.47,93.31,93.42,108900.0,83.4072,83.5233,83.3803,83.4786,108900.0
2011-06-28 13:30:00,93.41,93.47,93.26,93.43,98300.0,83.4697,83.5233,83.3357,83.4876,98300.0
2011-06-28 14:00:00,93.42,93.57,93.41,93.57,49300.0,83.4786,83.6127,83.4697,83.6127,49300.0
2011-06-28 14:30:00,93.56,93.63,93.5,93.56,79800.0,83.6037,83.6663,83.5501,83.6037,79800.0
2011-06-28 15:00:00,93.56,93.57,93.41,93.44,93000.0,83.6037,83.6127,83.4697,83.4965,93000.0
2011-06-28 15:30:00,93.44,93.67,93.37,93.66,348600.0,83.4965,83.702,83.434,83.6931,348600.0
2011-06-29 09:30:00,94.11,94.11,93.49,93.6,188000.0,84.0952,84.0952,83.5412,83.6395,188000.0
2011-06-29 10:00:00,93.61,93.81,93.18,93.81,109900.0,83.6484,83.8271,83.2642,83.8271,109900.0
2011-06-29 10:30:00,93.83,94.17,93.82,94.16,88800.0,83.845,84.1488,83.8361,84.1399,88800.0
2011-06-29 11:00:00,94.13,94.22,94.01,94.07,77400.0,84.1131,84.1935,84.0059,84.0595,77400.0
2011-06-29 11:30:00,94.1,94.19,93.97,94.15,48200.0,84.0863,84.1667,83.9701,84.131,48200.0
2011-06-29 12:00:00,94.19,94.36,94.14,94.23,42200.0,84.1667,84.3186,84.122,84.2024,42200.0
2011-06-29 12:30:00,94.22,94.32,94.19,94.25,54700.0,84.1935,84.2829,84.1667,84.2203,54700.0
2011-06-29 13:00:00,94.25,94.46,94.19,94.25,106700.0,84.2203,84.408,84.1667,84.2203,106700.0
2011-06-29 13:30:00,94.27,94.4,94.07,94.11,52400.0,84.2382,84.3544,84.0595,84.0952,52400.0
2011-06-29 14:00:00,94.12,94.19,93.61,93.7,107600.0,84.1041,84.1667,83.6484,83.7288,107600.0
2011-06-29 14:30:00,93.7,93.9,93.59,93.86,101500.0,83.7288,83.9076,83.6305,83.8718,101500.0
2011-06-29 15:00:00,93.88,94.08,93.77,93.98,79900.0,83.8897,84.0684,83.7914,83.979,79900.0
2011-06-29 15:30:00,93.99,94.15,93.95,94.06,250100.0,83.988,84.131,83.9522,84.0505,250100.0
2011-06-30 09:30:00,94.3,94.92,94.28,94.69,144800.0,84.265,84.819,84.2471,84.6135,144800.0
2011-06-30 10:00:00,94.66,95.0,94.66,94.89,104400.0,84.5867,84.8905,84.5867,84.7922,104400.0
2011-06-30 10:30:00,94.9,94.91,94.62,94.73,58100.0,84.8011,84.8101,84.5509,84.6492,58100.0
2011-06-30 11:00:00,94.73,94.96,94.73,94.91,44500.0,84.6492,84.8548,84.6492,84.8101,44500.0
2011-06-30 11:30:00,94.91,95.06,94.84,94.99,55800.0,84.8101,84.9441,84.7475,84.8816,55800.0
2011-06-30 12:00:00,94.99,95.06,94.92,94.92,19900.0,84.8816,84.9441,84.819,84.819,19900.0
2011-06-30 12:30:00,94.93,94.93,94.81,94.9,34200.0,84.828,84.828,84.7207,84.8011,34200.0
2011-06-30 13:00:00,94.92,95.03,94.75,94.84,35000.0,84.819,84.9173,84.6671,84.7475,35000.0
2011-06-30 13:30:00,94.83,94.97,94.83,94.96,32700.0,84.7386,84.8637,84.7386,84.8548,32700.0
2011-06-30 14:00:00,94.97,95.06,94.87,94.87,62800.0,84.8637,84.9441,84.7743,84.7743,62800.0
2011-06-30 14:30:00,94.88,95.03,94.84,94.88,50000.0,84.7833,84.9173,84.7475,84.7833,50000.0
2011-06-30 15:00:00,94.87,94.92,94.76,94.85,143300.0,84.7743,84.819,84.676,84.7565,143300.0
2011-06-30 15:30:00,94.86,95.01,94.79,94.83,250500.0,84.7654,84.8994,84.7028,84.7386,250500.0
2011-07-01 09:30:00,94.98,95.0,94.52,94.94,130900.0,84.8726,84.8905,84.4616,84.8369,130900.0
2011-07-01 10:00:00,94.97,95.85,94.97,95.74,198700.0,84.8637,85.65,84.8637,85.5518,198700.0
2011-07-01 10:30:00,95.77,95.9,95.66,95.67,134800.0,85.5786,85.6947,85.4803,85.4892,134800.0
2011-07-01 11:00:00,95.67,95.86,95.63,95.78,99500.0,85.4892,85.659,85.4535,85.5875,99500.0
2011-07-01 11:30:00,95.79,95.88,95.68,95.77,50200.0,85.5964,85.6769,85.4981,85.5786,50200.0
2011-07-01 12:00:00,95.77,96.06,95.72,96.04,118500.0,85.5786,85.8377,85.5339,85.8198,118500.0
2011-07-01 12:30:00,96.03,96.04,95.93,96.01,57000.0,85.8109,85.8198,85.7215,85.793,57000.0
2011-07-01 13:00:00,96.02,96.19,95.97,96.13,75600.0,85.802,85.9539,85.7573,85.9003,75600.0
2011-07-01 13:30:00,96.15,96.25,96.09,96.18,92800.0,85.9181,86.0075,85.8645,85.9449,92800.0
2011-07-01 14:00:00,96.19,96.25,96.11,96.22,54600.0,85.9539,86.0075,85.8824,85.9807,54600.0
2011-07-01 14:30:00,96.21,96.43,96.19,96.43,157500.0,85.9717,86.1683,85.9539,86.1683,157500.0
2011-07-01 15:00:00,96.42,96.43,96.17,96.19,152800.0,86.1594,86.1683,85.936,85.9539,152800.0
2011-07-01 15:30:00,96.19,96.38,96.12,96.24,165200.0,85.9539,86.1236,85.8913,85.9985,165200.0
2011-07-05 09:30:00,96.2,96.47,96.06,96.36,177700.0,86.0565,86.2981,85.9313,86.1997,177700.0
2011-07-05 10:00:00,96.36,96.61,96.06,96.24,144000.0,86.1997,86.4233,85.9313,86.0923,144000.0
2011-07-05 10:30:00,96.22,96.36,96.1,96.18,99400.0,86.0744,86.1997,85.9671,86.0386,99400.0
2011-07-05 11:00:00,96.19,96.37,96.07,96.29,133200.0,86.0476,86.2086,85.9402,86.137,133200.0
2011-07-05 11:30:00,96.32,96.48,96.25,96.46,48800.0,86.1639,86.307,86.1013,86.2891,48800.0
2011-07-05 12:00:00,96.46,96.59,96.42,96.57,64200.0,86.2891,86.4054,86.2533,86.3875,64200.0
2011-07-05 12:30:00,96.57,96.6,96.47,96.55,38000.0,86.3875,86.4144,86.2981,86.3696,38000.0
2011-07-05 13:00:00,96.55,96.68,96.55,96.64,90300.0,86.3696,86.4859,86.3696,86.4501,90300.0
2011-07-05 13:30:00,96.62,96.8,96.62,96.76,43600.0,86.4322,86.5933,86.4322,86.5575,43600.0
2011-07-05 14:00:00,96.77,96.8,96.3,96.33,168700.0,86.5664,86.5933,86.146,86.1728,168700.0
2011-07-05 14:30:00,96.34,96.56,96.27,96.52,93500.0,86.1818,86.3786,86.1191,86.3428,93500.0
2011-07-05 15:00:00,96.54,96.76,96.43,96.75,83900.0,86.3607,86.5575,86.2623,86.5485,83900.0
2011-07-05 15:30:00,96.76,96.81,96.53,96.73,300300.0,86.5575,86.6022,86.3517,86.5306,300300.0
2011-07-06 09:30:00,96.61,96.83,96.43,96.49,134600.0,86.4233,86.6201,86.2623,86.3159,134600.0
2011-07-06 10:00:00,96.45,96.67,96.12,96.46,91400.0,86.2802,86.477,85.985,86.2891,91400.0
2011-07-06 10:30:00,96.48,96.72,96.37,96.59,83800.0,86.307,86.5217,86.2086,86.4054,83800.0
2011-07-06 11:00:00,96.63,96.75,96.44,96.71,43900.0,86.4412,86.5485,86.2712,86.5128,43900.0
2011-07-06 11:30:00,96.72,97.1,96.69,97.01,49900.0,86.5217,86.8616,86.4949,86.7811,49900.0
2011-07-06 12:00:00,97.01,97.1,96.9,97.01,72000.0,86.7811,86.8616,86.6827,86.7811,72000.0
2011-07-06 12:30:00,97.05,97.29,96.96,97.27,63100.0,86.8169,87.0316,86.7364,87.0137,63100.0
2011-07-06 13:00:00,97.27,97.27,97.03,97.05,150600.0,87.0137,87.0137,86.799,86.8169,150600.0
2011-07-06 13:30:00,97.06,97.24,97.01,97.2,39100.0,86.8258,86.9869,86.7811,86.9511,39100.0
2011-07-06 14:00:00,97.2,97.22,96.8,96.91,78900.0,86.9511,86.969,86.5933,86.6917,78900.0
2011-07-06 14:30:00,96.91,97.07,96.84,96.92,150400.0,86.6917,86.8348,86.629,86.7006,150400.0
2011-07-06 15:00:00,96.92,97.03,96.81,97.03,46600.0,86.7006,86.799,86.6022,86.799,46600.0
2011-07-06 15:30:00,97.0,97.12,96.87,97.11,129800.0,86.7722,86.8795,86.6559,86.8706,129800.0
2011-07-07 09:30:00,98.02,98.26,97.87,98.11,214200.0,87.6846,87.8993,87.5504,87.7651,214200.0
2011-07-07 10:00:00,98.13,98.45,98.0,98.42,276400.0,87.783,88.0693,87.6667,88.0424,276400.0
2011-07-07 10:30:00,98.41,98.88,98.38,98.88,193100.0,88.0335,88.4539,88.0067,88.4539,193100.0
2011-07-07 11:00:00,98.86,98.86,98.7,98.73,116000.0,88.4361,88.4361,88.2929,88.3198,116000.0
2011-07-07 11:30:00,98.73,98.8,98.64,98.73,189900.0,88.3198,88.3824,88.2392,88.3198,189900.0
2011-07-07 12:00:00,98.73,98.93,98.7,98.88,53900.0,88.3198,88.4987,88.2929,88.4539,53900.0
2011-07-07 12:30:00,98.91,98.92,98.75,98.85,53800.0,88.4808,88.4897,88.3377,88.4271,53800.0
2011-07-07 13:00:00,98.84,98.92,98.78,98.91,122400.0,88.4182,88.4897,88.3645,88.4808,122400.0
2011-07-07 13:30:00,98.91,98.94,98.7,98.72,86900.0,88.4808,88.5076,88.2929,88.3108,86900.0
2011-07-07 14:00:00,98.72,98.86,98.7,98.82,86000.0,88.3108,88.4361,88.2929,88.4003,86000.0
2011-07-07 14:30:00,98.82,98.83,98.67,98.72,68500.0,88.4003,88.4092,88.2661,88.3108,68500.0
2011-07-07 15:00:00,98.73,98.82,98.68,98.69,70900.0,88.3198,88.4003,88.275,88.284,70900.0
2011-07-07 15:30:00,98.67,98.7,98.42,98.53,289200.0,88.2661,88.2929,88.0424,88.1408,289200.0
2011-07-08 09:30:00,97.14,97.76,97.05,97.65,200800.0,86.8974,87.452,86.8169,87.3536,200800.0
2011-07-08 10:00:00,97.61,97.62,97.04,97.25,124900.0,87.3179,87.3268,86.808,86.9958,124900.0
2011-07-08 10:30:00,97.22,97.37,96.99,97.21,102800.0,86.969,87.1032,86.7632,86.96,102800.0
2011-07-08 11:00:00,97.2,97.21,96.94,97.15,93500.0,86.9511,86.96,86.7185,86.9064,93500.0
2011-07-08 11:30:00,97.14,97.55,97.04,97.47,82900.0,86.8974,87.2642,86.808,87.1926,82900.0
2011-07-08 12:00:00,97.49,97.6,97.39,97.48,22200.0,87.2105,87.3089,87.1211,87.2016,22200.0
2011-07-08 12:30:00,97.51,97.67,97.5,97.62,25600.0,87.2284,87.3715,87.2195,87.3268,25600.0
2011-07-08 13:00:00,97.61,97.73,97.51,97.73,281800.0,87.3179,87.4252,87.2284,87.4252,281800.0
2011-07-08 13:30:00,97.73,97.9,97.59,97.62,109100.0,87.4252,87.5773,87.3,87.3268,109100.0
2011-07-08 14:00:00,97.61,97.72,97.45,97.57,72800.0,87.3179,87.4163,87.1747,87.2821,72800.0
2011-07-08 14:30:00,97.6,97.68,97.56,97.67,41800.0,87.3089,87.3805,87.2731,87.3715,41800.0
2011-07-08 15:00:00,97.67,97.78,97.62,97.72,91900.0,87.3715,87.4699,87.3268,87.4163,91900.0
2011-07-08 15:30:00,97.7,98.08,97.68,98.0,146200.0,87.3984,87.7383,87.3805,87.6667,146200.0
2011-07-11 09:30:00,96.64,97.33,96.51,97.11,142200.0,86.4501,87.0674,86.3338,86.8706,142200.0
2011-07-11 10:00:00,97.11,97.17,96.32,96.47,101400.0,86.8706,86.9242,86.1639,86.2981,101400.0
2011-07-11 10:30:00,96.43,96.5,95.83,95.84,226300.0,86.2623,86.3249,85.7255,85.7345,226300.0
2011-07-11 11:00:00,95.84,96.04,95.58,96.04,74300.0,85.7345,85.9134,85.5019,85.9134,74300.0
2011-07-11 11:30:00,96.04,96.16,95.92,96.0,39900.0,85.9134,86.0207,85.8061,85.8776,39900.0
2011-07-11 12:00:00,95.99,96.07,95.85,96.0,57400.0,85.8687,85.9402,85.7434,85.8776,57400.0
2011-07-11 12:30:00,96.02,96.02,95.77,95.8,18700.0,85.8955,85.8955,85.6719,85.6987,18700.0
2011-07-11 13:00:00,95.8,95.85,95.6,95.67,31000.0,85.6987,85.7434,85.5198,85.5824,31000.0
2011-07-11 13:30:00,95.67,95.83,95.65,95.81,98900.0,85.5824,85.7255,85.5645,85.7076,98900.0
2011-07-11 14:00:00,95.81,95.85,95.55,95.59,70000.0,85.7076,85.7434,85.4751,85.5108,70000.0
2011-07-11 14:30:00,95.57,95.66,95.44,95.57,76400.0,85.493,85.5735,85.3767,85.493,76400.0
2011-07-11 15:00:00,95.57,95.64,95.41,95.61,81900.0,85.493,85.5556,85.3498,85.5287,81900.0
2011-07-11 15:30:00,95.64,95.76,95.45,95.65,260400.0,85.5556,85.6629,85.3856,85.5645,260400.0
2011-07-12 09:30:00,95.2,95.43,94.85,95.24,279500.0,85.162,85.3677,84.8489,85.1978,279500.0
2011-07-12 10:00:00,95.23,95.67,95.15,95.55,633300.0,85.1888,85.5824,85.1172,85.4751,633300.0
2011-07-12 10:30:00,95.56,95.8,95.33,95.48,393700.0,85.484,85.6987,85.2783,85.4124,393700.0
2011-07-12 11:00:00,95.47,96.02,95.39,95.9,225100.0,85.4035,85.8955,85.3319,85.7882,225100.0
2011-07-12 11:30:00,95.9,96.08,95.83,95.89,128600.0,85.7882,85.9492,85.7255,85.7792,128600.0
2011-07-12 12:00:00,95.89,96.03,95.72,95.72,123400.0,85.7792,85.9045,85.6271,85.6271,123400.0
2011-07-12 12:30:00,95.72,95.79,95.6,95.66,109200.0,85.6271,85.6898,85.5198,85.5735,109200.0
2011-07-12 13:00:00,95.66,95.76,95.44,95.44,132300.0,85.5735,85.6629,85.3767,85.3767,132300.0
2011-07-12 13:30:00,95.42,95.58,95.39,95.5,98700.0,85.3588,85.5019,85.3319,85.4303,98700.0
2011-07-12 14:00:00,95.5,96.07,95.45,95.96,253500.0,85.4303,85.9402,85.3856,85.8418,253500.0
2011-07-12 14:30:00,95.97,96.01,95.53,95.55,140100.0,85.8508,85.8866,85.4572,85.4751,140100.0
2011-07-12 15:00:00,95.54,95.67,95.31,95.41,174500.0,85.4661,85.5824,85.2604,85.3498,174500.0
2011-07-12 15:30:00,95.44,95.45,94.96,95.01,392500.0,85.3767,85.3856,84.9473,84.992,392500.0
2011-07-13 09:30:00,95.56,96.13,95.56,95.63,176300.0,85.484,85.9939,85.484,85.5466,176300.0
2011-07-13 10:00:00,95.65,96.56,95.65,96.44,323500.0,85.5645,86.3786,85.5645,86.2712,323500.0
2011-07-13 10:30:00,96.48,96.9,96.48,96.75,150800.0,86.307,86.6827,86.307,86.5485,150800.0
2011-07-13 11:00:00,96.74,97.05,96.61,97.0,98000.0,86.5396,86.8169,86.4233,86.7722,98000.0
2011-07-13 11:30:00,97.0,97.0,96.76,96.79,47200.0,86.7722,86.7722,86.5575,86.5843,47200.0
2011-07-13 12:00:00,96.83,96.86,96.63,96.83,91900.0,86.6201,86.6469,86.4412,86.6201,91900.0
2011-07-13 12:30:00,96.82,96.83,96.6,96.68,60200.0,86.6112,86.6201,86.4144,86.4859,60200.0
2011-07-13 13:00:00,96.68,96.7,96.37,96.45,71900.0,86.4859,86.5038,86.2086,86.2802,71900.0
2011-07-13 13:30:00,96.44,96.55,96.22,96.27,82700.0,86.2712,86.3696,86.0744,86.1191,82700.0
2011-07-13 14:00:00,96.27,96.4,96.08,96.15,93500.0,86.1191,86.2354,85.9492,86.0118,93500.0
2011-07-13 14:30:00,96.15,96.39,96.15,96.37,58000.0,86.0118,86.2265,86.0118,86.2086,58000.0
2011-07-13 15:00:00,96.36,96.46,95.66,95.89,159900.0,86.1997,86.2891,85.5735,85.7792,159900.0
2011-07-13 15:30:00,95.91,95.99,95.6,95.98,309500.0,85.7971,85.8687,85.5198,85.8597,309500.0
2011-07-14 09:30:00,96.28,96.7,95.92,96.57,245300.0,86.1281,86.5038,85.8061,86.3875,245300.0
2011-07-14 10:00:00,96.66,96.77,96.3,96.62,150100.0,86.468,86.5664,86.146,86.4322,150100.0
2011-07-14 10:30:00,96.61,96.68,95.45,95.55,347200.0,86.4233,86.4859,85.3856,85.4751,347200.0
2011-07-14 11:00:00,95.56,95.74,95.53,95.71,131700.0,85.484,85.645,85.4572,85.6182,131700.0
2011-07-14 11:30:00,95.71,95.71,95.18,95.35,129500.0,85.6182,85.6182,85.1441,85.2962,129500.0
2011-07-14 12:00:00,95.34,95.34,94.61,94.79,188000.0,85.2872,85.2872,84.6342,84.7952,188000.0
2011-07-14 12:30:00,94.79,94.96,94.44,94.5,108300.0,84.7952,84.9473,84.4821,84.5358,108300.0
2011-07-14 13:00:00,94.5,94.63,94.16,94.42,148900.0,84.5358,84.6521,84.2316,84.4642,148900.0
2011-07-14 13:30:00,94.43,95.04,94.34,94.93,297000.0,84.4732,85.0188,84.3926,84.9204,297000.0
2011-07-14 14:00:00,94.98,95.21,94.56,94.72,148400.0,84.9652,85.1709,84.5895,84.7326,148400.0
2011-07-14 14:30:00,94.73,94.79,94.42,94.58,89800.0,84.7415,84.7952,84.4642,84.6073,89800.0
2011-07-14 15:00:00,94.57,94.69,94.28,94.5,123800.0,84.5984,84.7057,84.339,84.5358,123800.0
2011-07-14 15:30:00,94.48,94.79,94.38,94.46,258100.0,84.5179,84.7952,84.4284,84.5,258100.0
2011-07-15 09:30:00,94.75,95.11,94.41,94.62,319200.0,84.7594,85.0815,84.4553,84.6431,319200.0
2011-07-15 10:00:00,94.7,95.06,94.34,94.64,152700.0,84.7147,85.0367,84.3926,84.661,152700.0
2011-07-15 10:30:00,94.65,95.01,94.57,94.72,152000.0,84.67,84.992,84.5984,84.7326,152000.0
2011-07-15 11:00:00,94.66,94.99,94.56,94.9,134900.0,84.6789,84.9741,84.5895,84.8936,134900.0
2011-07-15 11:30:00,94.89,94.91,94.67,94.78,85800.0,84.8847,84.9025,84.6879,84.7863,85800.0
2011-07-15 12:00:00,94.78,95.2,94.78,94.92,219600.0,84.7863,85.162,84.7863,84.9115,219600.0
2011-07-15 12:30:00,94.93,95.0,94.73,94.91,50000.0,84.9204,84.9831,84.7415,84.9025,50000.0
2011-07-15 13:00:00,94.91,95.03,94.86,94.99,47300.0,84.9025,85.0099,84.8578,84.9741,47300.0
2011-07-15 13:30:00,94.98,94.99,94.68,94.7,51700.0,84.9652,84.9741,84.6968,84.7147,51700.0
2011-07-15 14:00:00,94.7,94.78,94.41,94.43,68600.0,84.7147,84.7863,84.4553,84.4732,68600.0
2011-07-15 14:30:00,94.43,94.68,94.4,94.58,80800.0,84.4732,84.6968,84.4463,84.6073,80800.0
2011-07-15 15:00:00,94.57,95.01,94.52,95.0,118600.0,84.5984,84.992,84.5537,84.9831,118600.0
2011-07-15 15:30:00,94.99,95.12,94.93,95.1,222400.0,84.9741,85.0904,84.9204,85.0725,222400.0
2011-07-18 09:30:00,94.6,94.95,94.08,94.1,171700.0,84.6252,84.9383,84.1601,84.178,171700.0
2011-07-18 10:00:00,94.1,94.25,93.42,93.75,208300.0,84.178,84.3121,83.5697,83.8649,208300.0
2011-07-18 10:30:00,93.74,93.81,93.3,93.47,168200.0,83.8559,83.9185,83.4623,83.6144,168200.0
2011-07-18 11:00:00,93.46,93.76,93.39,93.59,95200.0,83.6054,83.8738,83.5428,83.7217,95200.0
2011-07-18 11:30:00,93.6,93.63,93.15,93.21,88600.0,83.7307,83.7575,83.3281,83.3818,88600.0
2011-07-18 12:00:00,93.22,93.41,93.1,93.36,80000.0,83.3907,83.5607,83.2834,83.516,80000.0
2011-07-18 12:30:00,93.38,93.47,93.27,93.47,40000.0,83.5339,83.6144,83.4355,83.6144,40000.0
2011-07-18 13:00:00,93.44,93.44,93.21,93.31,42400.0,83.5875,83.5875,83.3818,83.4713,42400.0
2011-07-18 13:30:00,93.34,93.81,93.32,93.75,88700.0,83.4981,83.9185,83.4802,83.8649,88700.0
2011-07-18 14:00:00,93.78,93.8,93.6,93.61,60800.0,83.8917,83.9096,83.7307,83.7396,60800.0
2011-07-18 14:30:00,93.61,93.78,93.44,93.78,100600.0,83.7396,83.8917,83.5875,83.8917,100600.0
2011-07-18 15:00:00,93.79,93.97,93.63,93.74,99300.0,83.9006,84.0617,83.7575,83.8559,99300.0
2011-07-18 15:30:00,93.76,93.9,93.59,93.75,264700.0,83.8738,83.999,83.7217,83.8649,264700.0
2011-07-19 09:30:00,94.56,95.44,94.55,95.3,309700.0,84.5895,85.3767,84.5805,85.2514,309700.0
2011-07-19 10:00:00,95.31,95.56,95.26,95.46,166500.0,85.2604,85.484,85.2156,85.3946,166500.0
2011-07-19 10:30:00,95.44,95.55,95.39,95.42,68200.0,85.3767,85.4751,85.3319,85.3588,68200.0
2011-07-19 11:00:00,95.44,95.45,95.28,95.43,40500.0,85.3767,85.3856,85.2335,85.3677,40500.0
2011-07-19 11:30:00,95.42,95.45,95.01,95.22,123200.0,85.3588,85.3856,84.992,85.1799,123200.0
2011-07-19 12:00:00,95.25,95.34,95.09,95.18,43900.0,85.2067,85.2872,85.0636,85.1441,43900.0
2011-07-19 12:30:00,95.18,95.36,95.05,95.19,58800.0,85.1441,85.3051,85.0278,85.153,58800.0
2011-07-19 13:00:00,95.19,95.32,94.99,95.3,82000.0,85.153,85.2693,84.9741,85.2514,82000.0
2011-07-19 13:30:00,95.32,95.77,95.26,95.63,198800.0,85.2693,85.6719,85.2156,85.5466,198800.0
2011-07-19 14:00:00,95.65,95.66,95.53,95.64,261300.0,85.5645,85.5735,85.4572,85.5556,261300.0
2011-07-19 14:30:00,95.65,95.94,95.56,95.91,121700.0,85.5645,85.8239,85.484,85.7971,121700.0
2011-07-19 15:00:00,95.91,96.17,95.89,96.04,131700.0,85.7971,86.0297,85.7792,85.9134,131700.0
2011-07-19 15:30:00,96.04,96.13,96.0,96.1,275500.0,85.9134,85.9939,85.8776,85.9671,275500.0
2011-07-20 09:30:00,96.2,96.24,95.22,95.42,335700.0,86.0565,86.0923,85.1799,85.3588,335700.0
2011-07-20 10:00:00,95.41,95.5,95.01,95.28,147100.0,85.3498,85.4303,84.992,85.2335,147100.0
2011-07-20 10:30:00,95.28,95.55,95.18,95.5,71200.0,85.2335,85.4751,85.1441,85.4303,71200.0
2011-07-20 11:00:00,95.5,95.57,95.33,95.35,50000.0,85.4303,85.493,85.2783,85.2962,50000.0
2011-07-20 11:30:00,95.34,95.39,95.08,95.13,78200.0,85.2872,85.3319,85.0546,85.0993,78200.0
2011-07-20 12:00:00,95.17,95.27,95.13,95.22,54700.0,85.1351,85.2246,85.0993,85.1799,54700.0
2011-07-20 12:30:00,95.24,95.33,95.12,95.32,67500.0,85.1978,85.2783,85.0904,85.2693,67500.0
2011-07-20 13:00:00,95.32,95.46,95.26,95.46,51100.0,85.2693,85.3946,85.2156,85.3946,51100.0
2011-07-20 13:30:00,95.46,95.61,95.35,95.55,59500.0,85.3946,85.5287,85.2962,85.4751,59500.0
2011-07-20 14:00:00,95.57,95.74,95.52,95.74,90900.0,85.493,85.645,85.4482,85.645,90900.0
2011-07-20 14:30:00,95.75,95.79,95.57,95.66,91800.0,85.654,85.6898,85.493,85.5735,91800.0
2011-07-20 15:00:00,95.65,95.8,95.59,95.64,129700.0,85.5645,85.6987,85.5108,85.5556,129700.0
2011-07-20 15:30:00,95.63,95.82,95.6,95.7,208500.0,85.5466,85.7166,85.5198,85.6092,208500.0
2011-07-21 09:30:00,96.12,96.5,95.67,96.27,153800.0,85.985,86.3249,85.5824,86.1191,153800.0
2011-07-21 10:00:00,96.26,96.89,96.17,96.83,157400.0,86.1102,86.6738,86.0297,86.6201,157400.0
2011-07-21 10:30:00,96.85,96.89,96.66,96.67,78000.0,86.638,86.6738,86.468,86.477,78000.0
2011-07-21 11:00:00,96.65,96.73,96.27,96.31,68400.0,86.4591,86.5306,86.1191,86.1549,68400.0
2011-07-21 11:30:00,96.31,96.33,95.91,96.04,126700.0,86.1549,86.1728,85.7971,85.9134,126700.0
2011-07-21 12:00:00,96.07,96.14,95.94,96.02,327900.0,85.9402,86.0029,85.8239,85.8955,327900.0
2011-07-21 12:30:00,96.02,96.54,95.99,96.24,170800.0,85.8955,86.3607,85.8687,86.0923,170800.0
2011-07-21 13:00:00,96.23,96.37,96.14,96.37,61800.0,86.0834,86.2086,86.0029,86.2086,61800.0
2011-07-21 13:30:00,96.36,96.36,96.19,96.28,47500.0,86.1997,86.1997,86.0476,86.1281,47500.0
2011-07-21 14:00:00,96.28,96.33,96.14,96.3,56200.0,86.1281,86.1728,86.0029,86.146,56200.0
2011-07-21 14:30:00,96.32,96.42,96.25,96.37,73700.0,86.1639,86.2533,86.1013,86.2086,73700.0
2011-07-21 15:00:00,96.36,96.45,96.23,96.4,163600.0,86.1997,86.2802,86.0834,86.2354,163600.0
2011-07-21 15:30:00,96.39,96.39,96.17,96.29,216600.0,86.2265,86.2265,86.0297,86.137,216600.0
2011-07-22 09:30:00,96.3,96.61,96.03,96.11,283200.0,86.146,86.4233,85.9045,85.976,283200.0
2011-07-22 10:00:00,96.06,96.34,95.85,96.03,142000.0,85.9313,86.1818,85.7434,85.9045,142000.0
2011-07-22 10:30:00,96.03,96.34,96.0,96.34,150300.0,85.9045,86.1818,85.8776,86.1818,150300.0
2011-07-22 11:00:00,96.34,96.44,96.3,96.36,74700.0,86.1818,86.2712,86.146,86.1997,74700.0
2011-07-22 11:30:00,96.36,96.63,96.32,96.61,120600.0,86.1997,86.4412,86.1639,86.4233,120600.0
2011-07-22 12:00:00,96.61,96.8,96.51,96.68,122400.0,86.4233,86.5933,86.3338,86.4859,122400.0
2011-07-22 12:30:00,96.71,96.91,96.65,96.9,53800.0,86.5128,86.6917,86.4591,86.6827,53800.0
2011-07-22 13:00:00,96.9,96.9,96.77,96.85,63100.0,86.6827,86.6827,86.5664,86.638,63100.0
2011-07-22 13:30:00,96.86,96.9,96.79,96.87,47900.0,86.6469,86.6827,86.5843,86.6559,47900.0
2011-07-22 14:00:00,96.88,96.92,96.71,96.9,239500.0,86.6648,86.7006,86.5128,86.6827,239500.0
2011-07-22 14:30:00,96.9,96.94,96.86,96.92,260400.0,86.6827,86.7185,86.6469,86.7006,260400.0
2011-07-22 15:00:00,96.92,96.98,96.81,96.81,286300.0,86.7006,86.7543,86.6022,86.6022,286300.0
2011-07-22 15:30:00,96.83,96.84,96.64,96.68,234700.0,86.6201,86.629,86.4501,86.4859,234700.0
2011-07-25 09:30:00,95.49,96.09,95.15,96.03,292300.0,85.4214,85.9581,85.1172,85.9045,292300.0
2011-07-25 10:00:00,96.05,96.39,96.02,96.33,180000.0,85.9223,86.2265,85.8955,86.1728,180000.0
2011-07-25 10:30:00,96.36,96.37,95.85,96.1,105900.0,86.1997,86.2086,85.7434,85.9671,105900.0
2011-07-25 11:00:00,96.07,96.3,96.01,96.27,87200.0,85.9402,86.146,85.8866,86.1191,87200.0
2011-07-25 11:30:00,96.28,96.32,96.06,96.14,69500.0,86.1281,86.1639,85.9313,86.0029,69500.0
2011-07-25 12:00:00,96.15,96.23,96.08,96.18,44500.0,86.0118,86.0834,85.9492,86.0386,44500.0
2011-07-25 12:30:00,96.17,96.3,96.17,96.24,28800.0,86.0297,86.146,86.0297,86.0923,28800.0
2011-07-25 13:00:00,96.23,96.32,96.21,96.24,24000.0,86.0834,86.1639,86.0655,86.0923,24000.0
2011-07-25 13:30:00,96.25,96.28,96.09,96.13,38900.0,86.1013,86.1281,85.9581,85.9939,38900.0
2011-07-25 14:00:00,96.11,96.28,96.1,96.21,36600.0,85.976,86.1281,85.9671,86.0655,36600.0
2011-07-25 14:30:00,96.22,96.22,95.91,95.93,74100.0,86.0744,86.0744,85.7971,85.815,74100.0
2011-07-25 15:00:00,95.93,95.94,95.44,95.63,126700.0,85.815,85.8239,85.3767,85.5466,126700.0
2011-07-25 15:30:00,95.63,95.86,95.46,95.5,170100.0,85.5466,85.7524,85.3946,85.4303,170100.0
2011-07-26 09:30:00,95.27,95.54,94.65,94.75,308100.0,85.2246,85.4661,84.67,84.7594,308100.0
2011-07-26 10:00:00,94.81,94.95,94.42,94.67,246900.0,84.8131,84.9383,84.4642,84.6879,246900.0
2011-07-26 10:30:00,94.64,94.81,94.48,94.73,95300.0,84.661,84.8131,84.5179,84.7415,95300.0
2011-07-26 11:00:00,94.74,95.16,94.74,95.13,138700.0,84.7505,85.1262,84.7505,85.0993,138700.0
2011-07-26 11:30:00,95.14,95.15,94.88,94.96,113400.0,85.1083,85.1172,84.8757,84.9473,113400.0
2011-07-26 12:00:00,94.95,95.18,94.9,95.1,79000.0,84.9383,85.1441,84.8936,85.0725,79000.0
2011-07-26 12:30:00,95.1,95.11,94.81,94.98,73500.0,85.0725,85.0815,84.8131,84.9652,73500.0
2011-07-26 13:00:00,94.99,95.06,94.71,94.77,118600.0,84.9741,85.0367,84.7236,84.7773,118600.0
2011-07-26 13:30:00,94.78,94.85,94.61,94.81,62300.0,84.7863,84.8489,84.6342,84.8131,62300.0
2011-07-26 14:00:00,94.81,95.09,94.77,95.02,100900.0,84.8131,85.0636,84.7773,85.0009,100900.0
2011-07-26 14:30:00,95.01,95.09,94.77,94.8,182400.0,84.992,85.0636,84.7773,84.8041,182400.0
2011-07-26 15:00:00,94.8,94.85,94.68,94.75,70000.0,84.8041,84.8489,84.6968,84.7594,70000.0
2011-07-26 15:30:00,94.76,94.76,94.44,94.57,277400.0,84.7684,84.7684,84.4821,84.5984,277400.0
2011-07-27 09:30:00,94.0,94.0,92.93,93.0,215700.0,84.0885,84.0885,83.1313,83.1939,215700.0
2011-07-27 10:00:00,92.98,93.01,91.96,92.0,280800.0,83.176,83.2029,82.2636,82.2994,280800.0
2011-07-27 10:30:00,91.97,92.48,91.8,92.46,220200.0,82.2725,82.7288,82.1205,82.7109,220200.0
2011-07-27 11:00:00,92.43,92.74,92.36,92.73,185900.0,82.684,82.9614,82.6214,82.9524,185900.0
2011-07-27 11:30:00,92.76,92.86,92.22,92.3,176800.0,82.9792,83.0687,82.4962,82.5677,176800.0
2011-07-27 12:00:00,92.29,92.47,92.19,92.28,109000.0,82.5588,82.7198,82.4693,82.5499,109000.0
2011-07-27 12:30:00,92.3,92.37,92.19,92.21,116500.0,82.5677,82.6304,82.4693,82.4872,116500.0
2011-07-27 13:00:00,92.24,92.36,92.1,92.13,64600.0,82.5141,82.6214,82.3888,82.4157,64600.0
2011-07-27 13:30:00,92.12,92.34,92.08,92.27,161200.0,82.4067,82.6035,82.3709,82.5409,161200.0
2011-07-27 14:00:00,92.26,92.28,91.88,91.91,316000.0,82.532,82.5499,82.192,82.2189,316000.0
2011-07-27 14:30:00,91.91,91.92,91.62,91.74,156900.0,82.2189,82.2278,81.9594,82.0668,156900.0
2011-07-27 15:00:00,91.77,91.85,91.44,91.73,115500.0,82.0936,82.1652,81.7984,82.0579,115500.0
2011-07-27 15:30:00,91.74,91.89,91.35,91.5,282600.0,82.0668,82.201,81.7179,81.8521,282600.0
2011-07-28 09:30:00,91.56,91.81,91.26,91.71,237100.0,81.9058,82.1294,81.6374,82.04,237100.0
2011-07-28 10:00:00,91.74,92.25,91.52,92.07,197300.0,82.0668,82.523,81.87,82.362,197300.0
2011-07-28 10:30:00,92.1,92.18,91.91,92.07,97600.0,82.3888,82.4604,82.2189,82.362,97600.0
2011-07-28 11:00:00,92.01,92.67,91.95,92.61,94100.0,82.3083,82.8987,82.2547,82.8451,94100.0
2011-07-28 11:30:00,92.6,92.67,92.49,92.62,52300.0,82.8361,82.8987,82.7377,82.854,52300.0
2011-07-28 12:00:00,92.62,92.72,92.35,92.5,96700.0,82.854,82.9435,82.6125,82.7467,96700.0
2011-07-28 12:30:00,92.49,92.57,92.23,92.4,194100.0,82.7377,82.8093,82.5051,82.6572,194100.0
2011-07-28 13:00:00,92.39,92.41,92.01,92.11,80300.0,82.6483,82.6662,82.3083,82.3978,80300.0
2011-07-28 13:30:00,92.1,92.33,91.97,91.99,97600.0,82.3888,82.5946,82.2725,82.2904,97600.0
2011-07-28 14:00:00,92.01,92.02,91.47,91.52,124100.0,82.3083,82.3173,81.8253,81.87,124100.0
2011-07-28 14:30:00,91.55,91.75,91.38,91.69,98200.0,81.8968,82.0757,81.7448,82.0221,98200.0
2011-07-28 15:00:00,91.68,91.7,91.33,91.36,112600.0,82.0131,82.031,81.7,81.7269,112600.0
2011-07-28 15:30:00,91.35,91.49,91.12,91.27,262600.0,81.7179,81.8432,81.5122,81.6464,262600.0
2011-07-29 09:30:00,90.07,90.2,89.05,90.14,382200.0,80.5729,80.6892,79.6604,80.6355,382200.0
2011-07-29 10:00:00,90.15,90.34,89.8,90.12,200500.0,80.6444,80.8144,80.3314,80.6176,200500.0
2011-07-29 10:30:00,90.16,91.29,89.97,91.11,374900.0,80.6534,81.6642,80.4834,81.5032,374900.0
2011-07-29 11:00:00,91.08,91.67,90.93,91.29,300900.0,81.4764,82.0042,81.3422,81.6642,300900.0
2011-07-29 11:30:00,91.29,91.37,90.98,91.05,81800.0,81.6642,81.7358,81.3869,81.4496,81800.0
2011-07-29 12:00:00,91.08,91.09,90.62,90.82,144800.0,81.4764,81.4853,81.0649,81.2438,144800.0
2011-07-29 12:30:00,90.8,91.1,90.68,90.87,109900.0,81.2259,81.4943,81.1186,81.2885,109900.0
2011-07-29 13:00:00,90.86,91.14,90.78,91.01,178200.0,81.2796,81.5301,81.208,81.4138,178200.0
2011-07-29 13:30:00,91.01,91.49,90.94,91.46,91400.0,81.4138,81.8432,81.3511,81.8163,91400.0
2011-07-29 14:00:00,91.44,91.69,91.12,91.17,81400.0,81.7984,82.0221,81.5122,81.5569,81400.0
2011-07-29 14:30:00,91.19,91.37,91.06,91.14,58000.0,81.5748,81.7358,81.4585,81.5301,58000.0
2011-07-29 15:00:00,91.14,91.32,90.95,91.02,509500.0,81.5301,81.6911,81.3601,81.4227,509500.0
2011-07-29 15:30:00,91.02,91.17,90.85,91.16,613500.0,81.4227,81.5569,81.2706,81.548,613500.0
2011-08-01 09:30:00,92.51,92.8,91.31,91.42,436400.0,82.7556,83.015,81.6821,81.7805,436400.0
2011-08-01 10:00:00,91.36,91.39,90.33,90.92,290800.0,81.7269,81.7537,80.8055,81.3333,290800.0
2011-08-01 10:30:00,90.96,91.07,90.62,90.65,125000.0,81.369,81.4674,81.0649,81.0917,125000.0
2011-08-01 11:00:00,90.67,90.68,90.19,90.45,158300.0,81.1096,81.1186,80.6802,80.9128,158300.0
2011-08-01 11:30:00,90.4,90.41,89.79,89.84,124300.0,80.8681,80.877,80.3224,80.3671,124300.0
2011-08-01 12:00:00,89.84,89.96,89.6,89.96,139000.0,80.3671,80.4745,80.1524,80.4745,139000.0
2011-08-01 12:30:00,89.95,90.01,89.66,89.85,58400.0,80.4655,80.5192,80.2061,80.3761,58400.0
2011-08-01 13:00:00,89.87,89.9,89.58,89.79,95800.0,80.394,80.4208,80.1345,80.3224,95800.0
2011-08-01 13:30:00,89.79,89.92,89.78,89.9,64600.0,80.3224,80.4387,80.3135,80.4208,64600.0
2011-08-01 14:00:00,89.9,89.91,89.58,89.68,140100.0,80.4208,80.4298,80.1345,80.224,140100.0
2011-08-01 14:30:00,89.67,90.19,89.63,90.18,200700.0,80.2151,80.6802,80.1793,80.6713,200700.0
2011-08-01 15:00:00,90.18,90.37,90.05,90.34,197800.0,80.6713,80.8413,80.555,80.8144,197800.0
2011-08-01 15:30:00,90.33,90.57,90.0,90.57,338100.0,80.8055,81.0202,80.5103,81.0202,338100.0
2011-08-02 09:30:00,90.05,90.99,90.05,90.91,206900.0,80.555,81.3959,80.555,81.3243,206900.0
2011-08-02 10:00:00,90.92,91.15,90.46,90.49,157500.0,81.3333,81.539,80.9218,80.9486,157500.0
2011-08-02 10:30:00,90.46,90.6,90.09,90.16,151700.0,80.9218,81.047,80.5908,80.6534,151700.0
2011-08-02 11:00:00,90.15,90.15,89.57,89.67,224900.0,80.6444,80.6444,80.1256,80.2151,224900.0
2011-08-02 11:30:00,89.64,89.77,89.41,89.51,141900.0,80.1882,80.3045,79.9825,80.0719,141900.0
2011-08-02 12:00:00,89.51,89.73,89.31,89.62,51400.0,80.0719,80.2687,79.893,80.1703,51400.0
2011-08-02 12:30:00,89.65,89.66,88.94,89.07,174100.0,80.1972,80.2061,79.562,79.6783,174100.0
2011-08-02 13:00:00,89.06,89.35,89.0,89.14,137400.0,79.6694,79.9288,79.6157,79.7409,137400.0
2011-08-02 13:30:00,89.15,89.18,88.38,88.43,107900.0,79.7499,79.7767,79.0611,79.1058,107900.0
2011-08-02 14:00:00,88.41,88.92,88.4,88.68,93900.0,79.0879,79.5441,79.079,79.3294,93900.0
2011-08-02 14:30:00,88.66,88.92,88.39,88.87,224100.0,79.3116,79.5441,79.07,79.4994,224100.0
2011-08-02 15:00:00,88.86,88.92,88.28,88.29,135000.0,79.4905,79.5441,78.9716,78.9806,135000.0
2011-08-02 15:30:00,88.29,88.33,87.38,87.54,652600.0,78.9806,79.0164,78.1665,78.3097,652600.0
2011-08-03 09:30:00,87.62,87.92,87.15,87.63,237000.0,78.3812,78.6496,77.9608,78.3902,237000.0
2011-08-03 10:00:00,87.62,87.85,86.25,86.62,399800.0,78.3812,78.587,77.1557,77.4867,399800.0
2011-08-03 10:30:00,86.61,86.81,85.26,86.8,650500.0,77.4777,77.6566,76.2701,77.6477,650500.0
2011-08-03 11:00:00,86.77,87.44,86.62,87.13,185200.0,77.6208,78.2202,77.4867,77.9429,185200.0
2011-08-03 11:30:00,87.14,87.61,87.1,87.33,144900.0,77.9518,78.3723,77.916,78.1218,144900.0
2011-08-03 12:00:00,87.37,87.38,86.5,86.69,199400.0,78.1576,78.1665,77.3793,77.5493,199400.0
2011-08-03 12:30:00,86.68,87.14,86.55,86.97,181000.0,77.5403,77.9518,77.424,77.7998,181000.0
2011-08-03 13:00:00,86.97,87.23,86.66,87.23,107200.0,77.7998,78.0323,77.5224,78.0323,107200.0
2011-08-03 13:30:00,87.24,88.28,87.21,87.82,353300.0,78.0413,78.9716,78.0144,78.5601,353300.0
2011-08-03 14:00:00,87.83,88.07,87.41,87.48,195300.0,78.5691,78.7838,78.1934,78.256,195300.0
2011-08-03 14:30:00,87.52,87.87,87.37,87.77,175300.0,78.2918,78.6049,78.1576,78.5154,175300.0
2011-08-03 15:00:00,87.77,88.09,87.48,87.95,234700.0,78.5154,78.8017,78.256,78.6764,234700.0
2011-08-03 15:30:00,87.95,88.26,87.67,88.22,186400.0,78.6764,78.9537,78.4259,78.918,186400.0
2011-08-04 09:30:00,86.88,86.93,86.02,86.53,350500.0,77.7192,77.764,76.9499,77.4061,350500.0
2011-08-04 10:00:00,86.54,86.71,85.77,86.28,500700.0,77.4151,77.5672,76.7263,77.1825,500700.0
2011-08-04 10:30:00,86.24,86.53,85.61,85.71,1529200.0,77.1467,77.4061,76.5832,76.6726,1529200.0
2011-08-04 11:00:00,85.68,85.94,85.26,85.28,376800.0,76.6458,76.8784,76.2701,76.2879,376800.0
2011-08-04 11:30:00,85.28,85.63,84.62,85.1,382000.0,76.2879,76.601,75.6975,76.1269,382000.0
2011-08-04 12:00:00,85.12,85.55,84.95,85.33,368000.0,76.1448,76.5295,75.9927,76.3327,368000.0
2011-08-04 12:30:00,85.38,85.82,85.38,85.44,173200.0,76.3774,76.771,76.3774,76.4311,173200.0
2011-08-04 13:00:00,85.45,85.61,85.17,85.39,95900.0,76.44,76.5832,76.1895,76.3863,95900.0
2011-08-04 13:30:00,85.39,85.39,84.71,84.76,163100.0,76.3863,76.3863,75.778,75.8228,163100.0
2011-08-04 14:00:00,84.8,84.86,83.76,83.86,425000.0,75.8586,75.9122,74.9282,75.0177,425000.0
2011-08-04 14:30:00,83.82,84.51,83.75,84.07,854800.0,74.9819,75.5991,74.9193,75.2055,854800.0
2011-08-04 15:00:00,84.08,84.46,83.43,83.44,352500.0,75.2145,75.5544,74.633,74.642,352500.0
2011-08-04 15:30:00,83.43,83.48,82.51,82.52,702300.0,74.633,74.6777,73.81,73.819,702300.0
2011-08-05 09:30:00,83.7,83.97,80.15,80.26,546400.0,74.8745,75.1161,71.6989,71.7973,546400.0
2011-08-05 10:00:00,80.21,82.61,79.95,82.18,682400.0,71.7525,73.8995,71.52,73.5148,682400.0
2011-08-05 10:30:00,82.18,82.18,80.86,81.65,415500.0,73.5148,73.5148,72.334,73.0407,415500.0
2011-08-05 11:00:00,81.63,81.63,80.1,80.77,387600.0,73.0228,73.0228,71.6541,72.2535,387600.0
2011-08-05 11:30:00,80.71,81.06,78.86,79.18,361500.0,72.1998,72.5129,70.5449,70.8311,361500.0
2011-08-05 12:00:00,79.16,81.01,79.03,80.34,625400.0,70.8133,72.4682,70.697,71.8688,625400.0
2011-08-05 12:30:00,80.36,82.7,80.24,82.11,543700.0,71.8867,73.98,71.7794,73.4522,543700.0
2011-08-05 13:00:00,82.08,82.59,81.19,82.36,428900.0,73.4254,73.8816,72.6292,73.6758,428900.0
2011-08-05 13:30:00,82.33,82.78,81.79,82.39,361500.0,73.649,74.0516,73.1659,73.7027,361500.0
2011-08-05 14:00:00,82.37,82.48,81.62,81.89,279800.0,73.6848,73.7832,73.0139,73.2554,279800.0
2011-08-05 14:30:00,81.88,82.3,81.4,81.54,213400.0,73.2464,73.6222,72.8171,72.9423,213400.0
2011-08-05 15:00:00,81.6,81.71,80.56,80.72,338700.0,72.996,73.0944,72.0656,72.2088,338700.0
2011-08-05 15:30:00,80.7,81.74,80.7,81.04,381700.0,72.1909,73.1212,72.1909,72.495,381700.0
2011-08-08 09:30:00,78.28,79.95,77.93,79.24,1041000.0,70.026,71.52,69.7129,70.8848,1041000.0
2011-08-08 10:00:00,79.24,79.47,77.61,77.73,572300.0,70.8848,71.0906,69.4267,69.534,572300.0
2011-08-08 10:30:00,77.71,78.36,77.29,77.76,713100.0,69.5161,70.0976,69.1404,69.5609,713100.0
2011-08-08 11:00:00,77.77,79.0,77.59,78.09,542700.0,69.5698,70.6701,69.4088,69.8561,542700.0
2011-08-08 11:30:00,78.06,78.35,77.7,78.04,491700.0,69.8292,70.0887,69.5072,69.8113,491700.0
2011-08-08 12:00:00,77.99,78.04,77.23,77.28,334500.0,69.7666,69.8113,69.0868,69.1315,334500.0
2011-08-08 12:30:00,77.28,77.51,77.04,77.07,473900.0,69.1315,69.3372,68.9168,68.9436,473900.0
2011-08-08 13:00:00,77.1,77.32,76.57,76.9,303600.0,68.9705,69.1673,68.4963,68.7915,303600.0
2011-08-08 13:30:00,76.89,76.96,76.12,76.14,350100.0,68.7826,68.8452,68.0938,68.1117,350100.0
2011-08-08 14:00:00,76.15,76.52,74.5,75.18,672900.0,68.1206,68.4516,66.6446,67.2529,672900.0
2011-08-08 14:30:00,75.17,75.96,74.97,75.2,509400.0,67.244,67.9507,67.0651,67.2708,509400.0
2011-08-08 15:00:00,75.18,77.03,75.14,76.22,592600.0,67.2529,68.9078,67.2171,68.1832,592600.0
2011-08-08 15:30:00,76.22,76.33,73.95,73.95,804100.0,68.1832,68.2816,66.1526,66.1526,804100.0
2011-08-09 09:30:00,76.22,76.22,73.58,75.4,719300.0,68.1832,68.1832,65.8216,67.4497,719300.0
2011-08-09 10:00:00,75.43,76.67,75.4,76.66,442500.0,67.4765,68.5858,67.4497,68.5769,442500.0
2011-08-09 10:30:00,76.65,77.07,76.3,76.87,296200.0,68.5679,68.9436,68.2548,68.7647,296200.0
2011-08-09 11:00:00,76.86,77.04,75.97,77.01,299500.0,68.7558,68.9168,67.9596,68.8899,299500.0
2011-08-09 11:30:00,77.05,77.35,76.75,77.2,237100.0,68.9257,69.1941,68.6574,69.0599,237100.0
2011-08-09 12:00:00,77.22,77.49,77.11,77.33,201900.0,69.0778,69.3193,68.9794,69.1762,201900.0
2011-08-09 12:30:00,77.3,77.48,76.83,76.95,134000.0,69.1494,69.3104,68.7289,68.8363,134000.0
2011-08-09 13:00:00,76.94,77.03,76.64,76.75,199800.0,68.8273,68.9078,68.559,68.6574,199800.0
2011-08-09 13:30:00,76.74,76.86,75.54,76.01,461000.0,68.6484,68.7558,67.5749,67.9954,461000.0
2011-08-09 14:00:00,76.02,76.6,74.24,75.49,288100.0,68.0043,68.5232,66.412,67.5302,288100.0
2011-08-09 14:30:00,75.52,75.56,72.49,74.19,1081800.0,67.5571,67.5928,64.8465,66.3673,1081800.0
2011-08-09 15:00:00,74.08,75.91,73.57,75.75,319300.0,66.2689,67.9059,65.8127,67.7628,319300.0
2011-08-09 15:30:00,75.78,79.11,75.37,79.08,850500.0,67.7896,70.7685,67.4229,70.7417,850500.0
2011-08-10 09:30:00,76.54,77.52,75.69,76.68,613900.0,68.4695,69.3462,67.7091,68.5947,613900.0
2011-08-10 10:00:00,76.69,77.03,75.77,76.42,406000.0,68.6037,68.9078,67.7807,68.3622,406000.0
2011-08-10 10:30:00,76.47,77.31,76.03,76.51,671100.0,68.4069,69.1583,68.0133,68.4427,671100.0
2011-08-10 11:00:00,76.52,76.58,75.92,76.03,560600.0,68.4516,68.5053,67.9149,68.0133,560600.0
2011-08-10 11:30:00,76.02,76.85,75.95,76.53,358400.0,68.0043,68.7468,67.9417,68.4606,358400.0
2011-08-10 12:00:00,76.52,76.97,76.3,76.32,234500.0,68.4516,68.8542,68.2548,68.2727,234500.0
2011-08-10 12:30:00,76.32,76.73,75.96,76.65,221600.0,68.2727,68.6395,67.9507,68.5679,221600.0
2011-08-10 13:00:00,76.66,76.82,76.06,76.47,274700.0,68.5769,68.72,68.0401,68.4069,274700.0
2011-08-10 13:30:00,76.46,77.44,76.25,77.34,350700.0,68.3979,69.2746,68.2101,69.1852,350700.0
2011-08-10 14:00:00,77.28,78.43,77.07,77.92,415800.0,69.1315,70.1602,68.9436,69.704,415800.0
2011-08-10 14:30:00,77.87,78.12,76.98,76.99,271900.0,69.6593,69.8829,68.8631,68.8721,271900.0
2011-08-10 15:00:00,77.0,77.32,76.3,76.62,303000.0,68.881,69.1673,68.2548,68.5411,303000.0
2011-08-10 15:30:00,76.63,76.91,75.22,75.39,634700.0,68.55,68.8005,67.2887,67.4408,634700.0
2011-08-11 09:30:00,75.86,77.56,75.46,76.09,476100.0,67.8612,69.382,67.5034,68.067,476100.0
2011-08-11 10:00:00,76.1,77.28,75.69,76.79,331500.0,68.0759,69.1315,67.7091,68.6931,331500.0
2011-08-11 10:30:00,76.88,77.93,76.75,77.36,320600.0,68.7737,69.7129,68.6574,69.203,320600.0
2011-08-11 11:00:00,77.37,77.71,76.89,77.35,192600.0,69.212,69.5161,68.7826,69.1941,192600.0
2011-08-11 11:30:00,77.35,77.81,77.14,77.43,163300.0,69.1941,69.6056,69.0062,69.2657,163300.0
2011-08-11 12:00:00,77.45,77.53,77.09,77.17,112900.0,69.2836,69.3551,68.9615,69.0331,112900.0
2011-08-11 12:30:00,77.19,78.55,77.15,78.38,137000.0,69.051,70.2676,69.0152,70.1155,137000.0
2011-08-11 13:00:00,78.38,78.38,77.78,78.21,191300.0,70.1155,70.1155,69.5788,69.9634,191300.0
2011-08-11 13:30:00,78.24,78.47,77.74,78.45,173100.0,69.9903,70.196,69.543,70.1781,173100.0
2011-08-11 14:00:00,78.43,78.98,78.28,78.95,145700.0,70.1602,70.6522,70.026,70.6254,145700.0
2011-08-11 14:30:00,78.98,79.16,78.52,79.06,150300.0,70.6522,70.8133,70.2407,70.7238,150300.0
2011-08-11 15:00:00,79.06,80.05,78.97,79.8,195800.0,70.7238,71.6094,70.6433,71.3858,195800.0
2011-08-11 15:30:00,79.82,80.53,79.2,79.31,559900.0,71.4037,72.0388,70.849,70.9474,559900.0
2011-08-12 09:30:00,79.99,80.69,79.31,79.69,625300.0,71.5557,72.1819,70.9474,71.2874,625300.0
2011-08-12 10:00:00,79.65,79.9,78.84,79.76,341700.0,71.2516,71.4752,70.527,71.35,341700.0
2011-08-12 10:30:00,79.75,80.16,79.38,79.82,266200.0,71.341,71.7078,71.0101,71.4037,266200.0
2011-08-12 11:00:00,79.8,79.94,79.42,79.74,124100.0,71.3858,71.511,71.0458,71.3321,124100.0
2011-08-12 11:30:00,79.69,80.78,79.63,80.49,148600.0,71.2874,72.2624,71.2337,72.003,148600.0
2011-08-12 12:00:00,80.59,80.69,80.06,80.29,102100.0,72.0925,72.1819,71.6184,71.8241,102100.0
2011-08-12 12:30:00,80.33,80.36,79.8,80.15,84500.0,71.8599,71.8867,71.3858,71.6989,84500.0
2011-08-12 13:00:00,80.16,80.28,79.88,80.07,82600.0,71.7078,71.8152,71.4573,71.6273,82600.0
2011-08-12 13:30:00,80.04,80.4,79.94,80.3,31900.0,71.6005,71.9225,71.511,71.833,31900.0
2011-08-12 14:00:00,80.41,80.67,79.68,79.96,116500.0,71.9314,72.164,71.2784,71.5289,116500.0
2011-08-12 14:30:00,79.93,80.08,79.54,79.97,71800.0,71.5021,71.6362,71.1532,71.5378,71800.0
2011-08-12 15:00:00,79.96,80.27,79.87,80.04,92500.0,71.5289,71.8062,71.4484,71.6005,92500.0
2011-08-12 15:30:00,80.07,80.23,79.68,80.2,276200.0,71.6273,71.7704,71.2784,71.7436,276200.0
2011-08-15 09:30:00,81.0,81.75,80.97,81.23,215900.0,72.4592,73.1302,72.4324,72.665,215900.0
2011-08-15 10:00:00,81.25,81.88,81.08,81.83,113800.0,72.6829,73.2464,72.5308,73.2017,113800.0
2011-08-15 10:30:00,81.85,81.89,81.32,81.34,60100.0,73.2196,73.2554,72.7455,72.7634,60100.0
2011-08-15 11:00:00,81.44,81.44,80.65,80.75,135400.0,72.8528,72.8528,72.1461,72.2356,135400.0
2011-08-15 11:30:00,80.73,81.26,80.57,81.09,84000.0,72.2177,72.6918,72.0746,72.5397,84000.0
2011-08-15 12:00:00,81.13,81.3,80.98,81.2,62800.0,72.5755,72.7276,72.4413,72.6381,62800.0
2011-08-15 12:30:00,81.2,81.52,81.14,81.46,24600.0,72.6381,72.9244,72.5845,72.8707,24600.0
2011-08-15 13:00:00,81.49,81.56,81.1,81.32,30800.0,72.8976,72.9602,72.5487,72.7455,30800.0
2011-08-15 13:30:00,81.32,81.44,81.12,81.38,36200.0,72.7455,72.8528,72.5666,72.7992,36200.0
2011-08-15 14:00:00,81.4,81.83,81.37,81.81,42500.0,72.8171,73.2017,72.7902,73.1838,42500.0
2011-08-15 14:30:00,81.81,81.9,81.48,81.88,56000.0,73.1838,73.2643,72.8886,73.2464,56000.0
2011-08-15 15:00:00,81.87,82.0,81.69,81.76,62000.0,73.2375,73.3538,73.0765,73.1391,62000.0
2011-08-15 15:30:00,81.78,82.42,81.73,82.36,564500.0,73.157,73.7295,73.1123,73.6758,564500.0
2011-08-16 09:30:00,81.01,81.54,80.31,80.75,476000.0,72.4682,72.9423,71.842,72.2356,476000.0
2011-08-16 10:00:00,80.6,81.21,80.39,81.17,503100.0,72.1014,72.6471,71.9136,72.6113,503100.0
2011-08-16 10:30:00,81.2,81.44,80.84,81.43,212400.0,72.6381,72.8528,72.3161,72.8439,212400.0
2011-08-16 11:00:00,81.43,81.46,81.02,81.13,125700.0,72.8439,72.8707,72.4771,72.5755,125700.0
2011-08-16 11:30:00,81.12,81.42,80.94,81.3,90100.0,72.5666,72.835,72.4056,72.7276,90100.0
2011-08-16 12:00:00,81.29,81.72,80.48,80.62,309200.0,72.7187,73.1033,71.9941,72.1193,309200.0
2011-08-16 12:30:00,80.59,80.88,80.35,80.39,167500.0,72.0925,72.3519,71.8778,71.9136,167500.0
2011-08-16 13:00:00,80.4,80.43,79.66,80.09,165500.0,71.9225,71.9493,71.2605,71.6452,165500.0
2011-08-16 13:30:00,80.07,80.74,80.01,80.58,111300.0,71.6273,72.2267,71.5736,72.0835,111300.0
2011-08-16 14:00:00,80.58,81.04,80.58,80.67,123900.0,72.0835,72.495,72.0835,72.164,123900.0
2011-08-16 14:30:00,80.65,80.7,80.22,80.26,79700.0,72.1461,72.1909,71.7615,71.7973,79700.0
2011-08-16 15:00:00,80.24,81.26,80.21,81.24,116700.0,71.7794,72.6918,71.7525,72.6739,116700.0
2011-08-16 15:30:00,81.28,81.3,80.52,80.55,359400.0,72.7097,72.7276,72.0298,72.0567,359400.0
2011-08-17 09:30:00,81.25,81.78,81.03,81.62,175000.0,72.6829,73.157,72.4861,73.0139,175000.0
2011-08-17 10:00:00,81.63,81.82,81.42,81.8,136500.0,73.0228,73.1928,72.835,73.1749,136500.0
2011-08-17 10:30:00,81.8,81.8,80.95,80.96,358400.0,73.1749,73.1749,72.4145,72.4235,358400.0
2011-08-17 11:00:00,80.98,81.34,80.75,80.85,213000.0,72.4413,72.7634,72.2356,72.3251,213000.0
2011-08-17 11:30:00,80.86,80.95,79.88,80.09,334100.0,72.334,72.4145,71.4573,71.6452,334100.0
2011-08-17 12:00:00,80.02,80.17,79.73,80.17,182900.0,71.5826,71.7168,71.3231,71.7168,182900.0
2011-08-17 12:30:00,80.16,80.37,79.8,79.94,136700.0,71.7078,71.8957,71.3858,71.511,136700.0
2011-08-17 13:00:00,79.94,80.14,79.7,79.81,169500.0,71.511,71.6899,71.2963,71.3947,169500.0
2011-08-17 13:30:00,79.83,79.94,79.57,79.73,185700.0,71.4126,71.511,71.18,71.3231,185700.0
2011-08-17 14:00:00,79.73,80.23,79.73,80.03,123700.0,71.3231,71.7704,71.3231,71.5915,123700.0
2011-08-17 14:30:00,80.02,80.21,79.82,80.2,163400.0,71.5826,71.7525,71.4037,71.7436,163400.0
2011-08-17 15:00:00,80.2,80.39,80.03,80.27,194600.0,71.7436,71.9136,71.5915,71.8062,194600.0
2011-08-17 15:30:00,80.29,80.44,80.0,80.43,436300.0,71.8241,71.9583,71.5647,71.9493,436300.0
2011-08-18 09:30:00,77.55,77.86,76.58,76.78,531400.0,69.373,69.6503,68.5053,68.6842,531400.0
2011-08-18 10:00:00,76.76,76.76,75.34,76.65,503700.0,68.6663,68.6663,67.396,68.5679,503700.0
2011-08-18 10:30:00,76.63,76.69,75.98,76.56,190700.0,68.55,68.6037,67.9686,68.4874,190700.0
2011-08-18 11:00:00,76.6,76.79,76.06,76.29,105200.0,68.5232,68.6931,68.0401,68.2459,105200.0
2011-08-18 11:30:00,76.25,76.92,76.22,76.73,131500.0,68.2101,68.8094,68.1832,68.6395,131500.0
2011-08-18 12:00:00,76.76,76.77,76.4,76.51,93300.0,68.6663,68.6753,68.3443,68.4427,93300.0
2011-08-18 12:30:00,76.5,76.59,76.1,76.13,81600.0,68.4337,68.5142,68.0759,68.1027,81600.0
2011-08-18 13:00:00,76.11,76.18,75.61,75.79,160600.0,68.0848,68.1475,67.6376,67.7986,160600.0
2011-08-18 13:30:00,75.79,75.84,75.27,75.41,145600.0,67.7986,67.8433,67.3334,67.4587,145600.0
2011-08-18 14:00:00,75.46,75.99,75.44,75.82,168500.0,67.5034,67.9775,67.4855,67.8254,168500.0
2011-08-18 14:30:00,75.81,75.97,75.24,75.26,122900.0,67.8165,67.9596,67.3066,67.3245,122900.0
2011-08-18 15:00:00,75.26,75.34,74.85,75.22,148700.0,67.3245,67.396,66.9577,67.2887,148700.0
2011-08-18 15:30:00,75.23,75.68,74.66,75.36,327900.0,67.2976,67.7002,66.7877,67.4139,327900.0
2011-08-19 09:30:00,73.78,75.93,73.52,75.64,307000.0,66.0005,67.9238,65.7679,67.6644,307000.0
2011-08-19 10:00:00,75.74,76.63,75.44,76.43,609300.0,67.7539,68.55,67.4855,68.3711,609300.0
2011-08-19 10:30:00,76.47,76.52,75.65,75.8,121400.0,68.4069,68.4516,67.6733,67.8075,121400.0
2011-08-19 11:00:00,75.78,75.95,75.1,75.4,147500.0,67.7896,67.9417,67.1813,67.4497,147500.0
2011-08-19 11:30:00,75.44,75.89,75.26,75.89,64200.0,67.4855,67.888,67.3245,67.888,64200.0
2011-08-19 12:00:00,75.93,75.96,75.49,75.61,40800.0,67.9238,67.9507,67.5302,67.6376,40800.0
2011-08-19 12:30:00,75.64,75.74,75.42,75.51,51800.0,67.6644,67.7539,67.4676,67.5481,51800.0
2011-08-19 13:00:00,75.48,75.72,75.38,75.49,52300.0,67.5213,67.736,67.4318,67.5302,52300.0
2011-08-19 13:30:00,75.48,75.51,74.85,74.98,53800.0,67.5213,67.5481,66.9577,67.074,53800.0
2011-08-19 14:00:00,74.97,75.13,74.25,74.41,232200.0,67.0651,67.2082,66.421,66.5641,232200.0
2011-08-19 14:30:00,74.46,74.7,74.02,74.11,106800.0,66.6088,66.8235,66.2152,66.2957,106800.0
2011-08-19 15:00:00,74.13,74.42,73.72,74.26,201800.0,66.3136,66.573,65.9469,66.4299,201800.0
2011-08-19 15:30:00,74.28,74.29,73.84,74.12,558900.0,66.4478,66.4568,66.0542,66.3047,558900.0
2011-08-22 09:30:00,76.16,76.31,75.0,75.08,120800.0,68.1296,68.2638,67.0919,67.1635,120800.0
2011-08-22 10:00:00,75.09,75.34,74.66,75.14,86200.0,67.1724,67.396,66.7877,67.2171,86200.0
2011-08-22 10:30:00,75.16,75.35,74.55,74.56,140800.0,67.235,67.405,66.6893,66.6983,140800.0
2011-08-22 11:00:00,74.55,74.72,73.94,74.25,116600.0,66.6893,66.8414,66.1437,66.421,116600.0
2011-08-22 11:30:00,74.28,74.37,73.28,73.52,110200.0,66.4478,66.5283,65.5532,65.7679,110200.0
2011-08-22 12:00:00,73.44,74.24,73.44,73.91,96500.0,65.6964,66.412,65.6964,66.1168,96500.0
2011-08-22 12:30:00,73.94,74.72,73.77,74.67,110000.0,66.1437,66.8414,65.9916,66.7967,110000.0
2011-08-22 13:00:00,74.65,74.89,74.46,74.48,39300.0,66.7788,66.9935,66.6088,66.6267,39300.0
2011-08-22 13:30:00,74.49,74.61,73.88,74.27,211900.0,66.6357,66.743,66.09,66.4389,211900.0
2011-08-22 14:00:00,74.25,74.53,74.09,74.2,110800.0,66.421,66.6714,66.2778,66.3762,110800.0
2011-08-22 14:30:00,74.17,74.29,73.84,73.84,91800.0,66.3494,66.4568,66.0542,66.0542,91800.0
2011-08-22 15:00:00,73.86,74.25,73.83,74.17,141000.0,66.0721,66.421,66.0453,66.3494,141000.0
2011-08-22 15:30:00,74.16,74.24,73.67,73.96,164200.0,66.3405,66.412,65.9021,66.1615,164200.0
2011-08-23 09:30:00,74.37,74.78,73.7,74.57,189700.0,66.5283,66.8951,65.929,66.7072,189700.0
2011-08-23 10:00:00,74.46,75.51,74.4,75.2,305300.0,66.6088,67.5481,66.5552,67.2708,305300.0
2011-08-23 10:30:00,75.24,75.44,74.9,74.92,131900.0,67.3066,67.4855,67.0024,67.0203,131900.0
2011-08-23 11:00:00,74.9,75.27,74.83,75.25,180400.0,67.0024,67.3334,66.9398,67.3155,180400.0
2011-08-23 11:30:00,75.28,76.23,75.27,76.15,199500.0,67.3424,68.1922,67.3334,68.1206,199500.0
2011-08-23 12:00:00,76.17,76.42,76.08,76.28,118700.0,68.1385,68.3622,68.058,68.2369,118700.0
2011-08-23 12:30:00,76.23,76.83,76.23,76.68,119700.0,68.1922,68.7289,68.1922,68.5947,119700.0
2011-08-23 13:00:00,76.71,76.87,76.52,76.58,138900.0,68.6216,68.7647,68.4516,68.5053,138900.0
2011-08-23 13:30:00,76.59,76.75,76.08,76.43,159800.0,68.5142,68.6574,68.058,68.3711,159800.0
2011-08-23 14:00:00,76.46,76.56,76.01,76.44,194900.0,68.3979,68.4874,67.9954,68.3801,194900.0
2011-08-23 14:30:00,76.46,77.07,76.39,77.01,198200.0,68.3979,68.9436,68.3353,68.8899,198200.0
2011-08-23 15:00:00,77.03,77.92,77.03,77.42,347900.0,68.9078,69.704,68.9078,69.2567,347900.0
2011-08-23 15:30:00,77.41,77.93,77.28,77.87,607100.0,69.2478,69.7129,69.1315,69.6593,607100.0
2011-08-24 09:30:00,77.68,78.77,77.34,78.7,160800.0,69.4893,70.4644,69.1852,70.4018,160800.0
2011-08-24 10:00:00,78.75,79.34,78.43,78.46,236600.0,70.4465,70.9743,70.1602,70.1871,236600.0
2011-08-24 10:30:00,78.47,78.54,77.73,77.73,189400.0,70.196,70.2586,69.534,69.534,189400.0
2011-08-24 11:00:00,77.74,78.24,77.48,78.04,205200.0,69.543,69.9903,69.3104,69.8113,205200.0
2011-08-24 11:30:00,78.05,78.17,77.52,77.59,108200.0,69.8203,69.9276,69.3462,69.4088,108200.0
2011-08-24 12:00:00,77.56,77.57,76.86,77.23,124000.0,69.382,69.3909,68.7558,69.0868,124000.0
2011-08-24 12:30:00,77.27,77.98,77.16,77.93,109600.0,69.1225,69.7577,69.0241,69.7129,109600.0
2011-08-24 13:00:00,77.92,78.25,77.76,78.06,80500.0,69.704,69.9992,69.5609,69.8292,80500.0
2011-08-24 13:30:00,78.09,78.09,77.56,78.03,165800.0,69.8561,69.8561,69.382,69.8024,165800.0
2011-08-24 14:00:00,78.04,78.05,77.56,77.74,130000.0,69.8113,69.8203,69.382,69.543,130000.0
2011-08-24 14:30:00,77.73,78.41,77.66,78.39,174900.0,69.534,70.1423,69.4714,70.1244,174900.0
2011-08-24 15:00:00,78.41,78.97,78.26,78.67,156400.0,70.1423,70.6433,70.0081,70.3749,156400.0
2011-08-24 15:30:00,78.69,79.05,78.69,78.85,294200.0,70.3928,70.7148,70.3928,70.5359,294200.0
2011-08-25 09:30:00,79.86,80.04,78.12,78.36,390400.0,71.4394,71.6005,69.8829,70.0976,390400.0
2011-08-25 10:00:00,78.42,78.53,77.61,77.93,256000.0,70.1513,70.2497,69.4267,69.7129,256000.0
2011-08-25 10:30:00,77.91,78.14,77.08,77.44,166200.0,69.6951,69.9008,68.9526,69.2746,166200.0
2011-08-25 11:00:00,77.45,78.21,77.34,78.06,93200.0,69.2836,69.9634,69.1852,69.8292,93200.0
2011-08-25 11:30:00,78.17,78.17,77.52,77.76,65600.0,69.9276,69.9276,69.3462,69.5609,65600.0
2011-08-25 12:00:00,77.76,77.87,77.3,77.48,48900.0,69.5609,69.6593,69.1494,69.3104,48900.0
2011-08-25 12:30:00,77.49,77.49,76.76,77.11,115300.0,69.3193,69.3193,68.6663,68.9794,115300.0
2011-08-25 13:00:00,77.17,77.65,77.09,77.65,35800.0,69.0331,69.4625,68.9615,69.4625,35800.0
2011-08-25 13:30:00,77.69,77.82,77.43,77.79,47900.0,69.4982,69.6145,69.2657,69.5877,47900.0
2011-08-25 14:00:00,77.68,77.9,77.57,77.78,41900.0,69.4893,69.6861,69.3909,69.5788,41900.0
2011-08-25 14:30:00,77.71,77.88,77.12,77.12,42900.0,69.5161,69.6682,68.9884,68.9884,42900.0
2011-08-25 15:00:00,77.11,77.73,76.9,77.44,123300.0,68.9794,69.534,68.7915,69.2746,123300.0
2011-08-25 15:30:00,77.39,77.48,76.74,76.85,215100.0,69.2299,69.3104,68.6484,68.7468,215100.0
2011-08-26 09:30:00,76.48,76.75,75.81,76.27,210000.0,68.4158,68.6574,67.8165,68.228,210000.0
2011-08-26 10:00:00,76.3,77.79,75.27,77.2,196900.0,68.2548,69.5877,67.3334,69.0599,196900.0
2011-08-26 10:30:00,77.24,78.24,76.69,77.17,96300.0,69.0957,69.9903,68.6037,69.0331,96300.0
2011-08-26 11:00:00,77.08,78.41,76.96,77.85,97700.0,68.9526,70.1423,68.8452,69.6414,97700.0
2011-08-26 11:30:00,77.87,78.3,77.81,78.18,14000.0,69.6593,70.0439,69.6056,69.9366,14000.0
2011-08-26 12:00:00,78.26,78.93,78.26,78.92,30000.0,70.0081,70.6075,70.0081,70.5986,30000.0
2011-08-26 12:30:00,78.94,78.94,78.43,78.6,9800.0,70.6164,70.6164,70.1602,70.3123,9800.0
2011-08-26 13:00:00,78.48,78.95,78.47,78.89,11300.0,70.205,70.6254,70.196,70.5717,11300.0
2011-08-26 13:30:00,79.07,79.14,78.91,79.08,13400.0,70.7327,70.7954,70.5896,70.7417,13400.0
2011-08-26 14:00:00,79.13,79.22,78.68,78.75,16400.0,70.7864,70.8669,70.3839,70.4465,16400.0
2011-08-26 14:30:00,78.72,79.1,78.55,79.08,94000.0,70.4196,70.7596,70.2676,70.7417,94000.0
2011-08-26 15:00:00,79.05,79.05,78.36,78.54,205000.0,70.7148,70.7148,70.0976,70.2586,205000.0
2011-08-26 15:30:00,78.58,79.12,78.48,79.07,151700.0,70.2944,70.7775,70.205,70.7327,151700.0
2011-08-29 09:30:00,80.11,81.28,79.99,81.09,144800.0,71.6631,72.7097,71.5557,72.5397,144800.0
2011-08-29 10:00:00,81.15,81.29,80.78,81.08,73400.0,72.5934,72.7187,72.2624,72.5308,73400.0
2011-08-29 10:30:00,81.03,81.2,80.95,81.06,87200.0,72.4861,72.6381,72.4145,72.5129,87200.0
2011-08-29 11:00:00,81.06,81.13,80.83,81.1,36500.0,72.5129,72.5755,72.3072,72.5487,36500.0
2011-08-29 11:30:00,81.12,81.65,81.08,81.58,36600.0,72.5666,73.0407,72.5308,72.9781,36600.0
2011-08-29 12:00:00,81.62,81.9,81.62,81.85,32900.0,73.0139,73.2643,73.0139,73.2196,32900.0
2011-08-29 12:30:00,81.83,82.09,81.76,81.92,58700.0,73.2017,73.4343,73.1391,73.2822,58700.0
2011-08-29 13:00:00,81.91,82.17,81.91,82.07,25500.0,73.2733,73.5059,73.2733,73.4164,25500.0
2011-08-29 13:30:00,82.07,82.08,81.89,81.95,26300.0,73.4164,73.4254,73.2554,73.3091,26300.0
2011-08-29 14:00:00,81.95,82.3,81.92,82.3,60700.0,73.3091,73.6222,73.2822,73.6222,60700.0
2011-08-29 14:30:00,82.3,82.42,82.19,82.25,49700.0,73.6222,73.7295,73.5238,73.5774,49700.0
2011-08-29 15:00:00,82.26,82.64,82.26,82.56,100200.0,73.5864,73.9263,73.5864,73.8547,100200.0
2011-08-29 15:30:00,82.56,82.84,82.52,82.77,304100.0,73.8547,74.1052,73.819,74.0426,304100.0
2011-08-30 09:30:00,82.09,82.88,81.83,82.52,321000.0,73.4343,74.141,73.2017,73.819,321000.0
2011-08-30 10:00:00,82.51,82.53,81.5,82.44,238500.0,73.81,73.8279,72.9065,73.7474,238500.0
2011-08-30 10:30:00,82.38,82.82,82.21,82.5,44500.0,73.6937,74.0873,73.5417,73.8011,44500.0
2011-08-30 11:00:00,82.44,83.04,82.36,82.96,52900.0,73.7474,74.2841,73.6758,74.2126,52900.0
2011-08-30 11:30:00,82.93,83.55,82.92,83.44,34900.0,74.1857,74.7404,74.1768,74.642,34900.0
2011-08-30 12:00:00,83.5,83.54,82.94,83.06,105600.0,74.6956,74.7314,74.1947,74.302,105600.0
2011-08-30 12:30:00,83.0,83.14,82.28,82.5,55300.0,74.2484,74.3736,73.6043,73.8011,55300.0
2011-08-30 13:00:00,82.49,82.74,82.36,82.6,44000.0,73.7921,74.0158,73.6758,73.8905,44000.0
2011-08-30 13:30:00,82.54,82.79,82.33,82.65,58100.0,73.8369,74.0605,73.649,73.9353,58100.0
2011-08-30 14:00:00,82.67,83.41,82.45,83.4,75800.0,73.9532,74.6151,73.7563,74.6062,75800.0
2011-08-30 14:30:00,83.4,83.45,83.07,83.43,51400.0,74.6062,74.6509,74.311,74.633,51400.0
2011-08-30 15:00:00,83.39,83.54,83.2,83.52,53400.0,74.5972,74.7314,74.4273,74.7135,53400.0
2011-08-30 15:30:00,83.55,83.96,83.34,83.34,197300.0,74.7404,75.1071,74.5525,74.5525,197300.0
2011-08-31 09:30:00,83.85,84.57,83.84,84.2,136200.0,75.0087,75.6528,74.9998,75.3218,136200.0
2011-08-31 10:00:00,84.26,84.67,84.05,84.63,123800.0,75.3755,75.7423,75.1876,75.7065,123800.0
2011-08-31 10:30:00,84.61,84.82,84.11,84.11,108300.0,75.6886,75.8765,75.2413,75.2413,108300.0
2011-08-31 11:00:00,84.12,84.14,83.41,83.49,206000.0,75.2503,75.2682,74.6151,74.6867,206000.0
2011-08-31 11:30:00,83.49,83.74,83.11,83.12,98200.0,74.6867,74.9103,74.3468,74.3557,98200.0
2011-08-31 12:00:00,83.12,83.86,83.12,83.76,290600.0,74.3557,75.0177,74.3557,74.9282,290600.0
2011-08-31 12:30:00,83.74,84.01,83.63,83.89,105700.0,74.9103,75.1519,74.8119,75.0445,105700.0
2011-08-31 13:00:00,83.95,84.01,83.34,83.47,154500.0,75.0982,75.1519,74.5525,74.6688,154500.0
2011-08-31 13:30:00,83.49,83.75,83.02,83.08,214400.0,74.6867,74.9193,74.2662,74.3199,214400.0
2011-08-31 14:00:00,83.08,83.19,82.7,83.04,209700.0,74.3199,74.4183,73.98,74.2841,209700.0
2011-08-31 14:30:00,83.04,83.09,82.25,82.51,228200.0,74.2841,74.3289,73.5774,73.81,228200.0
2011-08-31 15:00:00,82.51,83.03,82.27,82.72,381900.0,73.81,74.2752,73.5953,73.9979,381900.0
2011-08-31 15:30:00,82.7,83.39,82.62,83.11,560000.0,73.98,74.5972,73.9084,74.3468,560000.0
2011-09-01 09:30:00,83.3,83.32,82.64,82.97,406000.0,74.5167,74.5346,73.9263,74.2215,406000.0
2011-09-01 10:00:00,82.9,84.4,82.81,83.65,300100.0,74.1589,75.5007,74.0784,74.8298,300100.0
2011-09-01 10:30:00,83.62,83.72,83.05,83.12,182500.0,74.803,74.8924,74.2931,74.3557,182500.0
2011-09-01 11:00:00,83.11,83.27,82.8,83.2,207600.0,74.3468,74.4899,74.0694,74.4273,207600.0
2011-09-01 11:30:00,83.2,83.48,82.95,83.48,121500.0,74.4273,74.6777,74.2036,74.6777,121500.0
2011-09-01 12:00:00,83.46,83.48,83.0,83.27,257700.0,74.6599,74.6777,74.2484,74.4899,257700.0
2011-09-01 12:30:00,83.27,83.33,82.73,82.74,162700.0,74.4899,74.5436,74.0068,74.0158,162700.0
2011-09-01 13:00:00,82.73,82.73,82.2,82.35,176100.0,74.0068,74.0068,73.5327,73.6669,176100.0
2011-09-01 13:30:00,82.33,82.33,81.6,81.64,220800.0,73.649,73.649,72.996,73.0318,220800.0
2011-09-01 14:00:00,81.65,81.82,81.28,81.47,277900.0,73.0407,73.1928,72.7097,72.8797,277900.0
2011-09-01 14:30:00,81.47,81.97,81.47,81.62,147000.0,72.8797,73.327,72.8797,73.0139,147000.0
2011-09-01 15:00:00,81.6,81.69,81.18,81.49,201600.0,72.996,73.0765,72.6203,72.8976,201600.0
2011-09-01 15:30:00,81.45,81.59,81.12,81.44,454100.0,72.8618,72.987,72.5666,72.8528,454100.0
2011-09-02 09:30:00,79.5,80.0,79.17,79.84,249900.0,71.1174,71.5647,70.8222,71.4215,249900.0
2011-09-02 10:00:00,79.9,80.37,79.78,80.05,102200.0,71.4752,71.8957,71.3679,71.6094,102200.0
2011-09-02 10:30:00,80.0,80.0,79.51,79.99,145800.0,71.5647,71.5647,71.1263,71.5557,145800.0
2011-09-02 11:00:00,79.98,80.33,79.86,80.25,108600.0,71.5468,71.8599,71.4394,71.7883,108600.0
2011-09-02 11:30:00,80.24,80.46,80.11,80.11,59700.0,71.7794,71.9762,71.6631,71.6631,59700.0
2011-09-02 12:00:00,80.18,80.28,79.8,79.83,35300.0,71.7257,71.8152,71.3858,71.4126,35300.0
2011-09-02 12:30:00,79.81,79.81,79.64,79.72,24100.0,71.3947,71.3947,71.2426,71.3142,24100.0
2011-09-02 13:00:00,79.71,79.71,79.14,79.17,27200.0,71.3053,71.3053,70.7954,70.8222,27200.0
2011-09-02 13:30:00,79.19,79.33,78.89,79.1,45500.0,70.8401,70.9653,70.5717,70.7596,45500.0
2011-09-02 14:00:00,79.07,79.12,78.56,78.64,78000.0,70.7327,70.7775,70.2765,70.3481,78000.0
2011-09-02 14:30:00,78.61,78.64,78.2,78.27,119400.0,70.3212,70.3481,69.9545,70.0171,119400.0
2011-09-02 15:00:00,78.26,78.64,78.14,78.54,203300.0,70.0081,70.3481,69.9008,70.2586,203300.0
2011-09-02 15:30:00,78.54,78.98,78.49,78.65,113800.0,70.2586,70.6522,70.2139,70.357,113800.0
2011-09-06 09:30:00,75.5,77.16,75.5,77.07,214600.0,67.5392,69.0241,67.5392,68.9436,214600.0
2011-09-06 10:00:00,77.15,77.62,76.23,76.29,305100.0,69.0152,69.4356,68.1922,68.2459,305100.0
2011-09-06 10:30:00,76.22,76.66,76.05,76.62,147000.0,68.1832,68.5769,68.0312,68.5411,147000.0
2011-09-06 11:00:00,76.57,77.11,76.45,77.0,62800.0,68.4963,68.9794,68.389,68.881,62800.0
2011-09-06 11:30:00,77.07,77.32,76.7,76.82,90500.0,68.9436,69.1673,68.6126,68.72,90500.0
2011-09-06 12:00:00,76.81,77.27,76.7,77.18,47300.0,68.711,69.1225,68.6126,69.042,47300.0
2011-09-06 12:30:00,77.0,77.12,76.82,76.98,35600.0,68.881,68.9884,68.72,68.8631,35600.0
2011-09-06 13:00:00,76.99,77.44,76.9,77.18,84700.0,68.8721,69.2746,68.7915,69.042,84700.0
2011-09-06 13:30:00,77.11,77.79,76.92,77.6,69500.0,68.9794,69.5877,68.8094,69.4177,69500.0
2011-09-06 14:00:00,77.59,78.21,77.45,78.05,72300.0,69.4088,69.9634,69.2836,69.8203,72300.0
2011-09-06 14:30:00,78.04,78.04,77.28,77.34,48100.0,69.8113,69.8113,69.1315,69.1852,48100.0
2011-09-06 15:00:00,77.29,77.44,76.88,77.29,88200.0,69.1404,69.2746,68.7737,69.1404,88200.0
2011-09-06 15:30:00,77.22,78.49,77.06,78.37,367500.0,69.0778,70.2139,68.9347,70.1065,367500.0
2011-09-07 09:30:00,79.8,80.09,79.48,80.01,196000.0,71.3858,71.6452,71.0995,71.5736,196000.0
2011-09-07 10:00:00,80.03,80.44,79.93,80.01,113900.0,71.5915,71.9583,71.5021,71.5736,113900.0
2011-09-07 10:30:00,80.03,80.23,79.84,79.94,75500.0,71.5915,71.7704,71.4215,71.511,75500.0
2011-09-07 11:00:00,79.95,80.5,79.89,80.46,76400.0,71.52,72.012,71.4663,71.9762,76400.0
2011-09-07 11:30:00,80.45,80.51,80.22,80.39,30700.0,71.9672,72.0209,71.7615,71.9136,30700.0
2011-09-07 12:00:00,80.39,80.63,80.32,80.6,52800.0,71.9136,72.1283,71.8509,72.1014,52800.0
2011-09-07 12:30:00,80.6,80.87,80.6,80.81,51600.0,72.1014,72.3429,72.1014,72.2893,51600.0
2011-09-07 13:00:00,80.79,81.16,80.77,81.13,50700.0,72.2714,72.6024,72.2535,72.5755,50700.0
2011-09-07 13:30:00,81.14,81.16,80.74,80.99,57800.0,72.5845,72.6024,72.2267,72.4503,57800.0
2011-09-07 14:00:00,80.94,81.29,80.93,81.24,105200.0,72.4056,72.7187,72.3966,72.6739,105200.0
2011-09-07 14:30:00,81.23,81.43,81.19,81.39,231900.0,72.665,72.8439,72.6292,72.8081,231900.0
2011-09-07 15:00:00,81.41,81.41,81.13,81.3,117700.0,72.826,72.826,72.5755,72.7276,117700.0
2011-09-07 15:30:00,81.28,81.52,80.96,81.42,257900.0,72.7097,72.9244,72.4235,72.835,257900.0
2011-09-08 09:30:00,80.88,81.87,80.63,81.08,147300.0,72.3519,73.2375,72.1283,72.5308,147300.0
2011-09-08 10:00:00,81.06,81.69,80.73,81.42,229300.0,72.5129,73.0765,72.2177,72.835,229300.0
2011-09-08 10:30:00,81.42,81.86,81.4,81.81,172400.0,72.835,73.2286,72.8171,73.1838,172400.0
2011-09-08 11:00:00,81.85,82.0,81.66,81.69,56900.0,73.2196,73.3538,73.0496,73.0765,56900.0
2011-09-08 11:30:00,81.68,81.8,80.98,81.03,67900.0,73.0675,73.1749,72.4413,72.4861,67900.0
2011-09-08 12:00:00,81.03,81.27,80.88,80.99,50300.0,72.4861,72.7008,72.3519,72.4503,50300.0
2011-09-08 12:30:00,80.97,81.27,80.81,81.22,46300.0,72.4324,72.7008,72.2893,72.656,46300.0
2011-09-08 13:00:00,81.24,81.31,81.0,81.07,99300.0,72.6739,72.7366,72.4592,72.5219,99300.0
2011-09-08 13:30:00,81.1,81.35,80.16,80.43,116800.0,72.5487,72.7723,71.7078,71.9493,116800.0
2011-09-08 14:00:00,80.39,80.66,79.83,79.97,142800.0,71.9136,72.1551,71.4126,71.5378,142800.0
2011-09-08 14:30:00,79.96,80.27,79.87,80.02,100600.0,71.5289,71.8062,71.4484,71.5826,100600.0
2011-09-08 15:00:00,80.02,80.06,79.48,80.06,95700.0,71.5826,71.6184,71.0995,71.6184,95700.0
2011-09-08 15:30:00,80.08,80.42,79.85,79.93,153600.0,71.6362,71.9404,71.4305,71.5021,153600.0
2011-09-09 09:30:00,78.85,79.1,77.92,78.71,117300.0,70.5359,70.7596,69.704,70.4107,117300.0
2011-09-09 10:00:00,78.71,79.42,78.46,79.41,71600.0,70.4107,71.0458,70.1871,71.0369,71600.0
2011-09-09 10:30:00,79.45,79.45,78.79,79.0,44400.0,71.0727,71.0727,70.4823,70.6701,44400.0
2011-09-09 11:00:00,78.98,79.42,78.09,78.15,80400.0,70.6522,71.0458,69.8561,69.9097,80400.0
2011-09-09 11:30:00,78.16,78.57,77.48,77.75,93900.0,69.9187,70.2855,69.3104,69.5519,93900.0
2011-09-09 12:00:00,77.75,77.84,77.05,77.48,80800.0,69.5519,69.6324,68.9257,69.3104,80800.0
2011-09-09 12:30:00,77.52,77.89,77.04,77.85,101800.0,69.3462,69.6772,68.9168,69.6414,101800.0
2011-09-09 13:00:00,77.8,78.16,77.47,77.77,190400.0,69.5967,69.9187,69.3014,69.5698,190400.0
2011-09-09 13:30:00,77.79,77.79,77.18,77.22,52000.0,69.5877,69.5877,69.042,69.0778,52000.0
2011-09-09 14:00:00,77.22,77.39,76.81,76.83,127300.0,69.0778,69.2299,68.711,68.7289,127300.0
2011-09-09 14:30:00,76.82,77.13,76.55,76.77,118600.0,68.72,68.9973,68.4785,68.6753,118600.0
2011-09-09 15:00:00,76.72,76.99,76.57,76.64,130000.0,68.6305,68.8721,68.4963,68.559,130000.0
2011-09-09 15:30:00,76.64,77.69,76.64,77.41,323100.0,68.559,69.4982,68.559,69.2478,323100.0
2011-09-12 09:30:00,76.29,78.17,76.03,77.91,209500.0,68.2459,69.9276,68.0133,69.6951,209500.0
2011-09-12 10:00:00,78.0,78.34,76.94,76.94,139500.0,69.7756,70.0797,68.8273,68.8273,139500.0
2011-09-12 10:30:00,76.94,77.29,76.56,76.56,88600.0,68.8273,69.1404,68.4874,68.4874,88600.0
2011-09-12 11:00:00,76.59,77.47,76.56,77.44,88300.0,68.5142,69.3014,68.4874,69.2746,88300.0
2011-09-12 11:30:00,77.42,77.77,77.09,77.15,138800.0,69.2567,69.5698,68.9615,69.0152,138800.0
2011-09-12 12:00:00,77.17,77.4,76.93,77.4,63000.0,69.0331,69.2388,68.8184,69.2388,63000.0
2011-09-12 12:30:00,77.41,77.42,76.74,77.09,46700.0,69.2478,69.2567,68.6484,68.9615,46700.0
2011-09-12 13:00:00,77.06,77.36,76.85,76.85,207300.0,68.9347,69.203,68.7468,68.7468,207300.0
2011-09-12 13:30:00,76.87,76.88,76.29,76.78,89500.0,68.7647,68.7737,68.2459,68.6842,89500.0
2011-09-12 14:00:00,76.73,76.73,76.21,76.59,107600.0,68.6395,68.6395,68.1743,68.5142,107600.0
2011-09-12 14:30:00,76.66,77.51,76.56,76.73,320400.0,68.5769,69.3372,68.4874,68.6395,320400.0
2011-09-12 15:00:00,76.72,77.02,76.37,76.94,588500.0,68.6305,68.8989,68.3174,68.8273,588500.0
2011-09-12 15:30:00,76.93,78.12,76.93,78.08,374100.0,68.8184,69.8829,68.8184,69.8471,374100.0
2011-09-13 09:30:00,78.65,78.93,77.8,78.93,70900.0,70.357,70.6075,69.5967,70.6075,70900.0
2011-09-13 10:00:00,78.83,79.33,78.83,79.21,34900.0,70.518,70.9653,70.518,70.858,34900.0
2011-09-13 10:30:00,79.24,79.49,78.51,78.74,52400.0,70.8848,71.1085,70.2318,70.4375,52400.0
2011-09-13 11:00:00,78.66,78.87,77.95,78.16,56000.0,70.366,70.5538,69.7308,69.9187,56000.0
2011-09-13 11:30:00,78.21,78.77,78.09,78.54,28300.0,69.9634,70.4644,69.8561,70.2586,28300.0
2011-09-13 12:00:00,78.53,78.92,78.21,78.89,23800.0,70.2497,70.5986,69.9634,70.5717,23800.0
2011-09-13 12:30:00,78.82,79.06,78.74,79.01,39900.0,70.5091,70.7238,70.4375,70.6791,39900.0
2011-09-13 13:00:00,79.05,79.25,78.9,78.95,36400.0,70.7148,70.8938,70.5807,70.6254,36400.0
2011-09-13 13:30:00,78.93,79.51,78.73,79.26,74000.0,70.6075,71.1263,70.4286,70.9027,74000.0
2011-09-13 14:00:00,79.25,79.76,79.14,79.74,128800.0,70.8938,71.35,70.7954,71.3321,128800.0
2011-09-13 14:30:00,79.78,79.78,79.2,79.37,75900.0,71.3679,71.3679,70.849,71.0011,75900.0
2011-09-13 15:00:00,79.36,79.55,78.65,79.28,105200.0,70.9922,71.1621,70.357,70.9206,105200.0
2011-09-13 15:30:00,79.32,79.77,79.32,79.47,251600.0,70.9564,71.3589,70.9564,71.0906,251600.0
2011-09-14 09:30:00,80.27,80.43,79.67,79.83,100900.0,71.8062,71.9493,71.2695,71.4126,100900.0
2011-09-14 10:00:00,79.66,79.99,78.64,79.09,172600.0,71.2605,71.5557,70.3481,70.7506,172600.0
2011-09-14 10:30:00,79.03,79.43,78.83,79.26,23400.0,70.697,71.0548,70.518,70.9027,23400.0
2011-09-14 11:00:00,79.19,79.94,79.1,79.9,56800.0,70.8401,71.511,70.7596,71.4752,56800.0
2011-09-14 11:30:00,79.83,80.08,79.67,80.07,28100.0,71.4126,71.6362,71.2695,71.6273,28100.0
2011-09-14 12:00:00,80.08,80.15,79.75,79.96,35500.0,71.6362,71.6989,71.341,71.5289,35500.0
2011-09-14 12:30:00,80.0,80.32,79.92,79.99,25500.0,71.5647,71.8509,71.4931,71.5557,25500.0
2011-09-14 13:00:00,80.04,80.23,79.97,80.09,14500.0,71.6005,71.7704,71.5378,71.6452,14500.0
2011-09-14 13:30:00,80.12,80.63,80.08,80.38,34800.0,71.672,72.1283,71.6362,71.9046,34800.0
2011-09-14 14:00:00,80.39,80.96,80.37,80.84,34200.0,71.9136,72.4235,71.8957,72.3161,34200.0
2011-09-14 14:30:00,80.83,81.29,80.75,81.25,46300.0,72.3072,72.7187,72.2356,72.6829,46300.0
2011-09-14 15:00:00,81.26,82.12,81.26,82.05,57100.0,72.6918,73.4611,72.6918,73.3985,57100.0
2011-09-14 15:30:00,81.99,82.13,80.97,80.99,372700.0,73.3449,73.4701,72.4324,72.4503,372700.0
2011-09-15 09:30:00,81.87,82.01,81.13,81.62,284400.0,73.2375,73.3627,72.5755,73.0139,284400.0
2011-09-15 10:00:00,81.64,82.07,81.16,81.29,116500.0,73.0318,73.4164,72.6024,72.7187,116500.0
2011-09-15 10:30:00,81.26,81.27,80.68,80.76,112500.0,72.6918,72.7008,72.173,72.2445,112500.0
2011-09-15 11:00:00,80.75,81.15,80.47,81.08,69300.0,72.2356,72.5934,71.9851,72.5308,69300.0
2011-09-15 11:30:00,81.11,81.55,81.03,81.42,103900.0,72.5576,72.9512,72.4861,72.835,103900.0
2011-09-15 12:00:00,81.42,81.66,81.3,81.38,63000.0,72.835,73.0496,72.7276,72.7992,63000.0
2011-09-15 12:30:00,81.42,81.74,81.37,81.64,58100.0,72.835,73.1212,72.7902,73.0318,58100.0
2011-09-15 13:00:00,81.65,81.8,81.54,81.55,81200.0,73.0407,73.1749,72.9423,72.9512,81200.0
2011-09-15 13:30:00,81.56,81.7,81.38,81.67,104400.0,72.9602,73.0854,72.7992,73.0586,104400.0
2011-09-15 14:00:00,81.68,82.07,81.68,81.92,52900.0,73.0675,73.4164,73.0675,73.2822,52900.0
2011-09-15 14:30:00,81.92,82.2,81.9,82.08,64500.0,73.2822,73.5327,73.2643,73.4254,64500.0
2011-09-15 15:00:00,82.13,82.19,81.61,81.7,114600.0,73.4701,73.5238,73.0049,73.0854,114600.0
2011-09-15 15:30:00,81.73,82.14,81.7,82.14,75400.0,73.1123,73.479,73.0854,73.479,75400.0
2011-09-16 09:30:00,82.45,82.85,82.2,82.33,473500.0,73.7563,74.1142,73.5327,73.649,473500.0
2011-09-16 10:00:00,82.33,82.73,82.08,82.13,108900.0,73.649,74.0068,73.4254,73.4701,108900.0
2011-09-16 10:30:00,82.09,82.25,81.53,81.75,177800.0,73.4343,73.5774,72.9334,73.1302,177800.0
2011-09-16 11:00:00,81.79,82.06,81.58,81.81,126300.0,73.1659,73.4075,72.9781,73.1838,126300.0
2011-09-16 11:30:00,81.82,82.18,81.57,82.1,54200.0,73.1928,73.5148,72.9691,73.4433,54200.0
2011-09-16 12:00:00,82.1,82.2,81.95,82.07,35200.0,73.4433,73.5327,73.3091,73.4164,35200.0
2011-09-16 12:30:00,82.05,82.31,82.05,82.1,36000.0,73.3985,73.6311,73.3985,73.4433,36000.0
2011-09-16 13:00:00,82.09,82.11,81.8,81.92,31700.0,73.4343,73.4522,73.1749,73.2822,31700.0
2011-09-16 13:30:00,81.9,81.9,81.46,81.6,45700.0,73.2643,73.2643,72.8707,72.996,45700.0
2011-09-16 14:00:00,81.63,81.96,81.62,81.63,48400.0,73.0228,73.318,73.0139,73.0228,48400.0
2011-09-16 14:30:00,81.63,82.06,81.63,82.03,28200.0,73.0228,73.4075,73.0228,73.3806,28200.0
2011-09-16 15:00:00,82.04,82.09,81.67,81.71,342200.0,73.3896,73.4343,73.0586,73.0944,342200.0
2011-09-16 15:30:00,81.7,82.29,81.68,82.24,372200.0,73.0854,73.6132,73.0675,73.5685,372200.0
2011-09-19 09:30:00,80.65,80.67,79.81,79.89,84500.0,72.1461,72.164,71.3947,71.4663,84500.0
2011-09-19 10:00:00,79.85,80.34,79.78,80.3,100500.0,71.4305,71.8688,71.3679,71.833,100500.0
2011-09-19 10:30:00,80.31,80.54,80.15,80.28,88400.0,71.842,72.0477,71.6989,71.8152,88400.0
2011-09-19 11:00:00,80.28,80.88,80.28,80.62,116800.0,71.8152,72.3519,71.8152,72.1193,116800.0
2011-09-19 11:30:00,80.63,81.54,80.5,81.24,96100.0,72.1283,72.9423,72.012,72.6739,96100.0
2011-09-19 12:00:00,81.26,81.49,80.61,80.69,89200.0,72.6918,72.8976,72.1104,72.1819,89200.0
2011-09-19 12:30:00,80.67,80.71,80.24,80.37,84600.0,72.164,72.1998,71.7794,71.8957,84600.0
2011-09-19 13:00:00,80.36,80.67,80.17,80.61,92400.0,71.8867,72.164,71.7168,72.1104,92400.0
2011-09-19 13:30:00,80.64,80.76,80.56,80.73,58200.0,72.1372,72.2445,72.0656,72.2177,58200.0
2011-09-19 14:00:00,80.73,80.77,80.38,80.48,117100.0,72.2177,72.2535,71.9046,71.9941,117100.0
2011-09-19 14:30:00,80.46,80.95,80.46,80.53,110200.0,71.9762,72.4145,71.9762,72.0388,110200.0
2011-09-19 15:00:00,80.56,81.62,80.43,81.54,178900.0,72.0656,73.0139,71.9493,72.9423,178900.0
2011-09-19 15:30:00,81.58,81.9,81.01,81.04,273000.0,72.9781,73.2643,72.4682,72.495,273000.0
2011-09-20 09:30:00,81.39,81.63,80.68,80.95,209700.0,72.8081,73.0228,72.173,72.4145,209700.0
2011-09-20 10:00:00,80.9,81.61,80.9,81.53,123700.0,72.3698,73.0049,72.3698,72.9334,123700.0
2011-09-20 10:30:00,81.55,82.16,81.46,81.98,142900.0,72.9512,73.4969,72.8707,73.3359,142900.0
2011-09-20 11:00:00,82.01,82.23,81.86,81.97,167800.0,73.3627,73.5595,73.2286,73.327,167800.0
2011-09-20 11:30:00,81.95,82.11,81.69,82.05,58200.0,73.3091,73.4522,73.0765,73.3985,58200.0
2011-09-20 12:00:00,82.03,82.03,81.69,81.8,51200.0,73.3806,73.3806,73.0765,73.1749,51200.0
2011-09-20 12:30:00,81.79,81.79,81.37,81.53,36600.0,73.1659,73.1659,72.7902,72.9334,36600.0
2011-09-20 13:00:00,81.55,81.75,81.49,81.66,40100.0,72.9512,73.1302,72.8976,73.0496,40100.0
2011-09-20 13:30:00,81.65,81.67,81.3,81.42,30000.0,73.0407,73.0586,72.7276,72.835,30000.0
2011-09-20 14:00:00,81.39,81.53,81.18,81.36,114200.0,72.8081,72.9334,72.6203,72.7813,114200.0
2011-09-20 14:30:00,81.36,81.48,80.67,80.84,98000.0,72.7813,72.8886,72.164,72.3161,98000.0
2011-09-20 15:00:00,80.77,80.92,79.78,79.89,108300.0,72.2535,72.3877,71.3679,71.4663,108300.0
2011-09-20 15:30:00,79.88,80.22,79.57,79.59,285700.0,71.4573,71.7615,71.18,71.1979,285700.0
2011-09-21 09:30:00,79.55,80.17,79.5,80.05,73300.0,71.1621,71.7168,71.1174,71.6094,73300.0
2011-09-21 10:00:00,80.07,80.28,79.62,79.62,71000.0,71.6273,71.8152,71.2247,71.2247,71000.0
2011-09-21 10:30:00,79.66,79.75,78.91,78.99,60400.0,71.2605,71.341,70.5896,70.6612,60400.0
2011-09-21 11:00:00,79.1,79.36,79.0,79.26,145900.0,70.7596,70.9922,70.6701,70.9027,145900.0
2011-09-21 11:30:00,79.24,79.66,79.23,79.48,61300.0,70.8848,71.2605,70.8759,71.0995,61300.0
2011-09-21 12:00:00,79.49,79.74,79.16,79.21,60500.0,71.1085,71.3321,70.8133,70.858,60500.0
2011-09-21 12:30:00,79.26,79.6,79.04,79.29,70700.0,70.9027,71.2069,70.7059,70.9295,70700.0
2011-09-21 13:00:00,79.28,79.56,79.16,79.39,93700.0,70.9206,71.1711,70.8133,71.019,93700.0
2011-09-21 13:30:00,79.41,79.45,79.22,79.29,57100.0,71.0369,71.0727,70.8669,70.9295,57100.0
2011-09-21 14:00:00,79.28,79.8,78.76,79.31,108200.0,70.9206,71.3858,70.4554,70.9474,108200.0
2011-09-21 14:30:00,79.28,79.45,78.27,78.58,239000.0,70.9206,71.0727,70.0171,70.2944,239000.0
2011-09-21 15:00:00,78.57,79.13,78.46,78.55,144900.0,70.2855,70.7864,70.1871,70.2676,144900.0
2011-09-21 15:30:00,78.59,78.59,76.74,76.79,370300.0,70.3034,70.3034,68.6484,68.6931,370300.0
2011-09-22 09:30:00,73.79,74.95,73.79,74.08,351900.0,66.0095,67.0472,66.0095,66.2689,351900.0
2011-09-22 10:00:00,74.1,75.78,74.1,75.05,210900.0,66.2868,67.7896,66.2868,67.1366,210900.0
2011-09-22 10:30:00,75.07,75.68,74.85,74.86,116300.0,67.1545,67.7002,66.9577,66.9666,116300.0
2011-09-22 11:00:00,74.91,75.12,74.66,74.79,80800.0,67.0114,67.1992,66.7877,66.904,80800.0
2011-09-22 11:30:00,74.76,75.15,74.4,74.41,86600.0,66.8772,67.2261,66.5552,66.5641,86600.0
2011-09-22 12:00:00,74.37,74.48,74.01,74.29,135500.0,66.5283,66.6267,66.2063,66.4568,135500.0
2011-09-22 12:30:00,74.27,75.19,74.27,75.07,113000.0,66.4389,67.2619,66.4389,67.1545,113000.0
2011-09-22 13:00:00,75.07,75.15,74.12,74.32,53800.0,67.1545,67.2261,66.3047,66.4836,53800.0
2011-09-22 13:30:00,74.28,74.44,73.5,73.5,81100.0,66.4478,66.5909,65.75,65.75,81100.0
2011-09-22 14:00:00,73.46,74.69,73.36,74.26,137800.0,65.7143,66.8146,65.6248,66.4299,137800.0
2011-09-22 14:30:00,74.25,74.35,73.68,73.68,138800.0,66.421,66.5104,65.9111,65.9111,138800.0
2011-09-22 15:00:00,73.68,73.72,72.9,73.35,150900.0,65.9111,65.9469,65.2133,65.6159,150900.0
2011-09-22 15:30:00,73.31,74.33,73.2,74.23,302100.0,65.5801,66.4925,65.4817,66.4031,302100.0
2011-09-23 09:30:00,73.81,74.91,73.46,74.49,258100.0,66.1697,67.1558,65.8559,66.7793,258100.0
2011-09-23 10:00:00,74.33,74.56,73.69,74.22,98100.0,66.6358,66.842,66.0621,66.5372,98100.0
2011-09-23 10:30:00,74.23,74.79,74.01,74.52,147600.0,66.5462,67.0482,66.349,66.8062,147600.0
2011-09-23 11:00:00,74.6,75.34,74.48,75.22,46900.0,66.8779,67.5413,66.7703,67.4337,46900.0
2011-09-23 11:30:00,75.28,75.28,74.36,74.61,45100.0,67.4875,67.4875,66.6627,66.8869,45100.0
2011-09-23 12:00:00,74.74,74.98,74.4,74.46,45300.0,67.0034,67.2186,66.6986,66.7524,45300.0
2011-09-23 12:30:00,74.47,74.81,74.11,74.37,79400.0,66.7614,67.0662,66.4386,66.6717,79400.0
2011-09-23 13:00:00,74.37,74.63,74.14,74.47,32700.0,66.6717,66.9048,66.4655,66.7614,32700.0
2011-09-23 13:30:00,74.33,75.07,74.33,75.07,64800.0,66.6358,67.2992,66.6358,67.2992,64800.0
2011-09-23 14:00:00,75.12,75.13,74.39,74.43,32200.0,67.3441,67.353,66.6896,66.7255,32200.0
2011-09-23 14:30:00,74.46,74.62,74.15,74.15,17600.0,66.7524,66.8958,66.4745,66.4745,17600.0
2011-09-23 15:00:00,74.15,74.75,74.15,74.75,270800.0,66.4745,67.0124,66.4745,67.0124,270800.0
2011-09-23 15:30:00,74.78,75.05,74.36,75.04,175100.0,67.0393,67.2813,66.6627,67.2723,175100.0
2011-09-26 09:30:00,75.7,75.89,74.66,74.66,76900.0,67.864,68.0344,66.9317,66.9317,76900.0
2011-09-26 10:00:00,74.62,74.81,73.77,74.63,56600.0,66.8958,67.0662,66.1338,66.9048,56600.0
2011-09-26 10:30:00,74.53,74.86,73.85,74.81,53000.0,66.8151,67.111,66.2055,67.0662,53000.0
2011-09-26 11:00:00,74.8,75.34,74.66,75.25,40400.0,67.0572,67.5413,66.9317,67.4606,40400.0
2011-09-26 11:30:00,75.33,75.72,75.05,75.63,42800.0,67.5323,67.882,67.2813,67.8013,42800.0
2011-09-26 12:00:00,75.51,75.51,75.14,75.36,13500.0,67.6937,67.6937,67.362,67.5592,13500.0
2011-09-26 12:30:00,75.38,75.38,74.53,74.75,29200.0,67.5772,67.5772,66.8151,67.0124,29200.0
2011-09-26 13:00:00,74.71,74.71,74.27,74.47,39500.0,66.9765,66.9765,66.5821,66.7614,39500.0
2011-09-26 13:30:00,74.49,74.71,74.17,74.4,56900.0,66.7793,66.9765,66.4924,66.6986,56900.0
2011-09-26 14:00:00,74.46,75.02,74.37,74.71,66900.0,66.7524,67.2544,66.6717,66.9765,66900.0
2011-09-26 14:30:00,74.69,75.23,74.56,75.07,268000.0,66.9586,67.4427,66.842,67.2992,268000.0
2011-09-26 15:00:00,75.18,75.8,75.13,75.77,69400.0,67.3979,67.9537,67.353,67.9268,69400.0
2011-09-26 15:30:00,75.76,76.5,75.62,76.42,113000.0,67.9178,68.5812,67.7923,68.5095,113000.0
2011-09-27 09:30:00,78.45,78.66,77.81,78.66,200700.0,70.3294,70.5176,69.7556,70.5176,200700.0
2011-09-27 10:00:00,78.57,78.74,78.23,78.68,160900.0,70.4369,70.5893,70.1321,70.5356,160900.0
2011-09-27 10:30:00,78.65,79.16,78.44,79.16,68500.0,70.5087,70.9659,70.3204,70.9659,68500.0
2011-09-27 11:00:00,79.14,79.18,78.84,79.07,50100.0,70.9479,70.9838,70.679,70.8852,50100.0
2011-09-27 11:30:00,79.11,79.19,78.81,79.0,26400.0,70.921,70.9928,70.6521,70.8224,26400.0
2011-09-27 12:00:00,78.94,79.54,78.94,79.39,56200.0,70.7686,71.3065,70.7686,71.1721,56200.0
2011-09-27 12:30:00,79.41,79.55,79.21,79.49,60100.0,71.19,71.3155,71.0107,71.2617,60100.0
2011-09-27 13:00:00,79.48,79.63,79.37,79.58,72900.0,71.2527,71.3872,71.1541,71.3424,72900.0
2011-09-27 13:30:00,79.56,79.82,79.36,79.73,141500.0,71.3245,71.5576,71.1452,71.4769,141500.0
2011-09-27 14:00:00,79.72,80.04,79.68,79.77,160000.0,71.4679,71.7548,71.432,71.5127,160000.0
2011-09-27 14:30:00,79.81,79.97,79.47,79.52,167300.0,71.5486,71.692,71.2438,71.2886,167300.0
2011-09-27 15:00:00,79.51,79.51,78.13,78.31,449900.0,71.2796,71.2796,70.0425,70.2039,449900.0
2011-09-27 15:30:00,78.31,78.59,77.62,78.17,547900.0,70.2039,70.4549,69.5853,70.0784,547900.0
2011-09-28 09:30:00,78.24,78.61,77.59,78.37,419600.0,70.1411,70.4728,69.5584,70.2576,419600.0
2011-09-28 10:00:00,78.28,78.3,77.13,77.45,263600.0,70.177,70.1949,69.146,69.4329,263600.0
2011-09-28 10:30:00,77.45,77.53,76.9,77.23,245600.0,69.4329,69.5046,68.9398,69.2357,245600.0
2011-09-28 11:00:00,77.18,77.26,76.7,77.11,150600.0,69.1908,69.2625,68.7605,69.1281,150600.0
2011-09-28 11:30:00,77.11,77.75,76.75,77.62,148900.0,69.1281,69.7018,68.8053,69.5853,148900.0
2011-09-28 12:00:00,77.67,77.75,76.98,77.44,82400.0,69.6301,69.7018,69.0115,69.4239,82400.0
2011-09-28 12:30:00,77.42,77.55,77.13,77.53,75200.0,69.406,69.5225,69.146,69.5046,75200.0
2011-09-28 13:00:00,77.51,77.51,76.62,76.8,68700.0,69.4867,69.4867,68.6888,68.8502,68700.0
2011-09-28 13:30:00,76.79,76.79,76.05,76.09,102900.0,68.8412,68.8412,68.1778,68.2137,102900.0
2011-09-28 14:00:00,76.06,76.3,75.73,76.14,63100.0,68.1868,68.4019,67.8909,68.2585,63100.0
2011-09-28 14:30:00,76.13,76.58,76.1,76.47,60500.0,68.2495,68.6529,68.2226,68.5543,60500.0
2011-09-28 15:00:00,76.36,76.83,75.97,75.98,88200.0,68.4557,68.8771,68.1061,68.115,88200.0
2011-09-28 15:30:00,75.97,75.99,75.01,75.08,431000.0,68.1061,68.124,67.2455,67.3082,431000.0
2011-09-29 09:30:00,76.93,77.15,76.26,76.37,191800.0,68.9667,69.1639,68.3661,68.4647,191800.0
2011-09-29 10:00:00,76.33,76.55,75.38,75.44,178700.0,68.4288,68.626,67.5772,67.6309,178700.0
2011-09-29 10:30:00,75.33,75.55,74.78,75.13,93000.0,67.5323,67.7296,67.0393,67.353,93000.0
2011-09-29 11:00:00,75.13,75.55,74.96,75.53,59700.0,67.353,67.7296,67.2006,67.7116,59700.0
2011-09-29 11:30:00,75.5,75.97,75.4,75.64,40500.0,67.6847,68.1061,67.5951,67.8102,40500.0
2011-09-29 12:00:00,75.66,75.95,75.42,75.6,33900.0,67.8282,68.0882,67.613,67.7744,33900.0
2011-09-29 12:30:00,75.54,75.55,74.95,75.13,58500.0,67.7206,67.7296,67.1917,67.353,58500.0
2011-09-29 13:00:00,75.09,75.45,74.85,74.89,151400.0,67.3172,67.6399,67.102,67.1379,151400.0
2011-09-29 13:30:00,74.88,74.94,73.95,74.35,130700.0,67.1289,67.1827,66.2952,66.6538,130700.0
2011-09-29 14:00:00,74.34,74.41,73.5,74.17,123300.0,66.6448,66.7076,65.8918,66.4924,123300.0
2011-09-29 14:30:00,74.16,74.42,73.73,74.25,84200.0,66.4834,66.7165,66.098,66.5641,84200.0
2011-09-29 15:00:00,74.33,74.53,73.67,74.38,110500.0,66.6358,66.8151,66.0442,66.6807,110500.0
2011-09-29 15:30:00,74.36,75.78,74.32,75.78,262200.0,66.6627,67.9357,66.6269,67.9357,262200.0
2011-09-30 09:30:00,74.33,75.13,74.2,74.45,357000.0,66.6358,67.353,66.5193,66.7434,357000.0
2011-09-30 10:00:00,74.39,75.45,74.39,75.06,130000.0,66.6896,67.6399,66.6896,67.2903,130000.0
2011-09-30 10:30:00,75.03,75.19,74.65,74.68,136500.0,67.2634,67.4068,66.9227,66.9496,136500.0
2011-09-30 11:00:00,74.73,75.62,74.67,75.37,392700.0,66.9944,67.7923,66.9406,67.5682,392700.0
2011-09-30 11:30:00,75.4,75.76,75.23,75.33,205000.0,67.5951,67.9178,67.4427,67.5323,205000.0
2011-09-30 12:00:00,75.33,75.46,74.97,75.16,139000.0,67.5323,67.6489,67.2096,67.3799,139000.0
2011-09-30 12:30:00,75.11,75.25,74.86,74.95,143900.0,67.3351,67.4606,67.111,67.1917,143900.0
2011-09-30 13:00:00,74.9,75.1,74.73,74.94,86500.0,67.1468,67.3261,66.9944,67.1827,86500.0
2011-09-30 13:30:00,74.93,75.2,74.77,74.86,41300.0,67.1737,67.4158,67.0303,67.111,41300.0
2011-09-30 14:00:00,74.79,74.88,74.1,74.29,154400.0,67.0482,67.1289,66.4297,66.6,154400.0
2011-09-30 14:30:00,74.28,74.66,74.2,74.47,177800.0,66.591,66.9317,66.5193,66.7614,177800.0
2011-09-30 15:00:00,74.49,74.75,74.2,74.24,90400.0,66.7793,67.0124,66.5193,66.5552,90400.0
2011-09-30 15:30:00,74.24,74.34,73.47,73.49,364100.0,66.5552,66.6448,65.8649,65.8828,364100.0
2011-10-03 09:30:00,72.86,73.64,72.52,72.71,129900.0,65.318,66.0173,65.0132,65.1835,129900.0
2011-10-03 10:00:00,72.6,74.16,72.6,73.46,146300.0,65.0849,66.4834,65.0849,65.8559,146300.0
2011-10-03 10:30:00,73.29,73.4,72.64,73.08,88700.0,65.7035,65.8021,65.1208,65.5152,88700.0
2011-10-03 11:00:00,73.07,73.61,72.81,73.37,499700.0,65.5063,65.9904,65.2732,65.7752,499700.0
2011-10-03 11:30:00,73.38,73.58,72.98,73.29,131400.0,65.7842,65.9635,65.4256,65.7035,131400.0
2011-10-03 12:00:00,73.31,73.35,72.5,72.58,97300.0,65.7214,65.7573,64.9953,65.067,97300.0
2011-10-03 12:30:00,72.57,72.57,71.64,71.65,180100.0,65.058,65.058,64.2243,64.2333,180100.0
2011-10-03 13:00:00,71.65,71.65,70.87,71.11,182800.0,64.2333,64.2333,63.534,63.7492,182800.0
2011-10-03 13:30:00,71.14,71.19,70.35,70.77,242700.0,63.7761,63.8209,63.0678,63.4444,242700.0
2011-10-03 14:00:00,70.76,71.11,70.39,70.5,256000.0,63.4354,63.7492,63.1037,63.2023,256000.0
2011-10-03 14:30:00,70.48,70.61,70.06,70.37,211200.0,63.1844,63.3009,62.8078,63.0858,211200.0
2011-10-03 15:00:00,70.33,70.71,69.92,70.0,478000.0,63.0499,63.3906,62.6823,62.7541,478000.0
2011-10-03 15:30:00,70.01,70.63,69.55,69.57,421100.0,62.763,63.3188,62.3506,62.3686,421100.0
2011-10-04 09:30:00,68.84,69.61,68.58,69.06,737800.0,61.7141,62.4044,61.481,61.9114,737800.0
2011-10-04 10:00:00,69.05,70.13,68.55,69.53,659800.0,61.9024,62.8706,61.4542,62.3327,659800.0
2011-10-04 10:30:00,69.47,70.48,69.36,70.31,314500.0,62.2789,63.1844,62.1803,63.032,314500.0
2011-10-04 11:00:00,70.33,71.23,70.09,70.74,227900.0,63.0499,63.8567,62.8347,63.4175,227900.0
2011-10-04 11:30:00,70.68,70.72,70.1,70.65,161100.0,63.3637,63.3995,62.8437,63.3368,161100.0
2011-10-04 12:00:00,70.69,71.73,70.69,71.15,285000.0,63.3726,64.305,63.3726,63.785,285000.0
2011-10-04 12:30:00,71.15,71.61,71.01,71.21,292000.0,63.785,64.1974,63.6595,63.8388,292000.0
2011-10-04 13:00:00,71.16,71.34,70.66,70.81,255500.0,63.794,63.9553,63.3457,63.4802,255500.0
2011-10-04 13:30:00,70.77,71.0,70.24,70.36,180400.0,63.4444,63.6505,62.9692,63.0768,180400.0
2011-10-04 14:00:00,70.39,70.72,69.65,70.13,390100.0,63.1037,63.3995,62.4403,62.8706,390100.0
2011-10-04 14:30:00,70.16,70.68,69.57,69.62,181800.0,62.8975,63.3637,62.3686,62.4134,181800.0
2011-10-04 15:00:00,69.62,70.69,69.21,70.57,257700.0,62.4134,63.3726,62.0458,63.2651,257700.0
2011-10-04 15:30:00,70.57,73.99,70.54,73.88,508300.0,63.2651,66.331,63.2382,66.2324,508300.0
2011-10-05 09:30:00,73.96,74.16,73.01,73.28,780200.0,66.3041,66.4834,65.4525,65.6945,780200.0
2011-10-05 10:00:00,73.2,74.76,73.2,74.35,321600.0,65.6228,67.0213,65.6228,66.6538,321600.0
2011-10-05 10:30:00,74.35,75.1,74.29,75.04,292700.0,66.6538,67.3261,66.6,67.2723,292700.0
2011-10-05 11:00:00,75.06,75.09,74.39,74.51,182500.0,67.2903,67.3172,66.6896,66.7972,182500.0
2011-10-05 11:30:00,74.54,75.06,74.53,74.86,104500.0,66.8241,67.2903,66.8151,67.111,104500.0
2011-10-05 12:00:00,74.9,75.05,73.99,74.03,92800.0,67.1468,67.2813,66.331,66.3669,92800.0
2011-10-05 12:30:00,74.0,74.29,73.83,74.17,177300.0,66.34,66.6,66.1876,66.4924,177300.0
2011-10-05 13:00:00,74.18,74.6,73.98,74.42,248800.0,66.5014,66.8779,66.3221,66.7165,248800.0
2011-10-05 13:30:00,74.47,74.99,74.23,74.83,174100.0,66.7614,67.2275,66.5462,67.0841,174100.0
2011-10-05 14:00:00,74.88,74.97,74.42,74.73,95100.0,67.1289,67.2096,66.7165,66.9944,95100.0
2011-10-05 14:30:00,74.79,75.0,74.08,74.81,152100.0,67.0482,67.2365,66.4117,67.0662,152100.0
2011-10-05 15:00:00,74.79,75.2,74.52,74.9,224100.0,67.0482,67.4158,66.8062,67.1468,224100.0
2011-10-05 15:30:00,74.95,75.79,74.94,75.33,610800.0,67.1917,67.9447,67.1827,67.5323,610800.0
2011-10-06 09:30:00,75.18,75.75,74.72,74.98,154500.0,67.3979,67.9089,66.9855,67.2186,154500.0
2011-10-06 10:00:00,74.97,75.8,74.72,75.63,118300.0,67.2096,67.9537,66.9855,67.8013,118300.0
2011-10-06 10:30:00,75.7,76.18,75.69,75.86,93200.0,67.864,68.2943,67.8551,68.0075,93200.0
2011-10-06 11:00:00,75.9,76.32,75.74,76.16,77800.0,68.0433,68.4199,67.8999,68.2764,77800.0
2011-10-06 11:30:00,76.18,76.47,76.13,76.32,76900.0,68.2943,68.5543,68.2495,68.4199,76900.0
2011-10-06 12:00:00,76.33,76.8,76.23,76.65,66400.0,68.4288,68.8502,68.3392,68.7157,66400.0
2011-10-06 12:30:00,76.67,76.79,76.44,76.53,91500.0,68.7336,68.8412,68.5274,68.6081,91500.0
2011-10-06 13:00:00,76.56,76.73,76.15,76.37,90900.0,68.635,68.7874,68.2674,68.4647,90900.0
2011-10-06 13:30:00,76.38,76.55,75.94,76.28,71600.0,68.4736,68.626,68.0792,68.384,71600.0
2011-10-06 14:00:00,76.33,76.82,76.06,76.61,83200.0,68.4288,68.8681,68.1868,68.6798,83200.0
2011-10-06 14:30:00,76.6,76.71,76.21,76.53,108800.0,68.6709,68.7695,68.3212,68.6081,108800.0
2011-10-06 15:00:00,76.57,76.69,76.1,76.2,188000.0,68.644,68.7516,68.2226,68.3123,188000.0
2011-10-06 15:30:00,76.19,77.17,76.18,77.06,153200.0,68.3033,69.1819,68.2943,69.0833,153200.0
2011-10-07 09:30:00,77.06,77.33,76.3,76.85,149500.0,69.0833,69.3253,68.4019,68.895,149500.0
2011-10-07 10:00:00,76.85,77.5,76.42,77.22,498800.0,68.895,69.4777,68.5095,69.2267,498800.0
2011-10-07 10:30:00,77.2,77.59,76.69,76.72,269800.0,69.2088,69.5584,68.7516,68.7784,269800.0
2011-10-07 11:00:00,76.7,76.77,75.7,76.18,305700.0,68.7605,68.8233,67.864,68.2943,305700.0
2011-10-07 11:30:00,76.18,76.39,75.79,76.38,173000.0,68.2943,68.4826,67.9447,68.4736,173000.0
2011-10-07 12:00:00,76.42,76.42,75.01,75.38,244500.0,68.5095,68.5095,67.2455,67.5772,244500.0
2011-10-07 12:30:00,75.33,75.56,75.0,75.07,135100.0,67.5323,67.7385,67.2365,67.2992,135100.0
2011-10-07 13:00:00,75.02,75.58,74.96,75.42,48400.0,67.2544,67.7565,67.2006,67.613,48400.0
2011-10-07 13:30:00,75.32,75.67,75.04,75.62,48500.0,67.5234,67.8371,67.2723,67.7923,48500.0
2011-10-07 14:00:00,75.65,76.22,75.48,75.71,81000.0,67.8192,68.3302,67.6668,67.873,81000.0
2011-10-07 14:30:00,75.75,76.16,75.52,75.79,111300.0,67.9089,68.2764,67.7027,67.9447,111300.0
2011-10-07 15:00:00,75.76,76.83,75.68,76.77,95800.0,67.9178,68.8771,67.8461,68.8233,95800.0
2011-10-07 15:30:00,76.8,77.01,75.25,75.26,406500.0,68.8502,69.0384,67.4606,67.4696,406500.0
2011-10-10 09:30:00,76.82,77.48,76.79,77.47,136100.0,68.8681,69.4598,68.8412,69.4508,136100.0
2011-10-10 10:00:00,77.49,78.12,77.38,77.97,55200.0,69.4687,70.0335,69.3701,69.8991,55200.0
2011-10-10 10:30:00,78.01,78.33,77.84,78.0,72200.0,69.9349,70.2218,69.7825,69.9259,72200.0
2011-10-10 11:00:00,77.98,78.09,77.82,77.97,129500.0,69.908,70.0066,69.7646,69.8991,129500.0
2011-10-10 11:30:00,77.98,78.25,77.94,78.23,82300.0,69.908,70.1501,69.8722,70.1321,82300.0
2011-10-10 12:00:00,78.24,78.39,78.08,78.2,76700.0,70.1411,70.2756,69.9977,70.1052,76700.0
2011-10-10 12:30:00,78.21,78.3,77.96,78.09,23400.0,70.1142,70.1949,69.8901,70.0066,23400.0
2011-10-10 13:00:00,78.08,78.28,78.04,78.12,37400.0,69.9977,70.177,69.9618,70.0335,37400.0
2011-10-10 13:30:00,78.15,78.35,78.05,78.28,47400.0,70.0604,70.2397,69.9708,70.177,47400.0
2011-10-10 14:00:00,78.24,78.29,78.0,78.14,68700.0,70.1411,70.1859,69.9259,70.0515,68700.0
2011-10-10 14:30:00,78.17,78.21,78.01,78.08,41700.0,70.0784,70.1142,69.9349,69.9977,41700.0
2011-10-10 15:00:00,78.06,78.06,76.9,77.26,82500.0,69.9797,69.9797,68.9398,69.2625,82500.0
2011-10-10 15:30:00,77.21,78.6,77.01,78.57,112100.0,69.2177,70.4638,69.0384,70.4369,112100.0
2011-10-11 09:30:00,77.9,78.4,77.69,78.25,78600.0,69.8363,70.2845,69.648,70.1501,78600.0
2011-10-11 10:00:00,78.24,79.07,78.05,79.07,178400.0,70.1411,70.8852,69.9708,70.8852,178400.0
2011-10-11 10:30:00,79.04,79.34,78.8,78.94,111200.0,70.8583,71.1272,70.6431,70.7686,111200.0
2011-10-11 11:00:00,78.97,79.07,78.44,78.61,198400.0,70.7955,70.8852,70.3204,70.4728,198400.0
2011-10-11 11:30:00,78.59,79.1,78.59,78.86,322200.0,70.4549,70.9121,70.4549,70.6969,322200.0
2011-10-11 12:00:00,78.89,79.09,78.72,78.88,74900.0,70.7238,70.9031,70.5714,70.7149,74900.0
2011-10-11 12:30:00,78.9,78.97,78.34,78.62,94100.0,70.7328,70.7955,70.2308,70.4818,94100.0
2011-10-11 13:00:00,78.62,78.86,78.2,78.81,131200.0,70.4818,70.6969,70.1052,70.6521,131200.0
2011-10-11 13:30:00,78.85,79.17,78.45,79.17,307000.0,70.688,70.9748,70.3294,70.9748,307000.0
2011-10-11 14:00:00,79.18,79.19,78.62,78.64,303000.0,70.9838,70.9928,70.4818,70.4997,303000.0
2011-10-11 14:30:00,78.69,78.84,78.44,78.74,88800.0,70.5445,70.679,70.3204,70.5893,88800.0
2011-10-11 15:00:00,78.78,79.22,78.72,78.72,241700.0,70.6252,71.0197,70.5714,70.5714,241700.0
2011-10-11 15:30:00,78.76,79.45,78.76,79.06,288500.0,70.6073,71.2259,70.6073,70.8762,288500.0
2011-10-12 09:30:00,79.65,80.21,79.57,80.17,264300.0,71.4052,71.9072,71.3334,71.8713,264300.0
2011-10-12 10:00:00,80.2,80.47,79.82,80.31,102600.0,71.8982,72.1403,71.5576,71.9968,102600.0
2011-10-12 10:30:00,80.38,80.72,80.11,80.15,123800.0,72.0596,72.3644,71.8175,71.8534,123800.0
2011-10-12 11:00:00,80.16,80.53,80.16,80.39,146200.0,71.8624,72.1941,71.8624,72.0686,146200.0
2011-10-12 11:30:00,80.41,80.52,80.15,80.15,86700.0,72.0865,72.1851,71.8534,71.8534,86700.0
2011-10-12 12:00:00,80.17,80.29,80.05,80.26,127000.0,71.8713,71.9789,71.7637,71.952,127000.0
2011-10-12 12:30:00,80.26,80.6,80.23,80.5,125600.0,71.952,72.2568,71.9251,72.1672,125600.0
2011-10-12 13:00:00,80.5,80.7,80.38,80.39,80600.0,72.1672,72.3465,72.0596,72.0686,80600.0
2011-10-12 13:30:00,80.43,80.6,80.31,80.38,91300.0,72.1044,72.2568,71.9968,72.0596,91300.0
2011-10-12 14:00:00,80.38,80.82,80.31,80.75,162200.0,72.0596,72.454,71.9968,72.3913,162200.0
2011-10-12 14:30:00,80.75,80.97,80.05,80.23,131100.0,72.3913,72.5885,71.7637,71.9251,131100.0
2011-10-12 15:00:00,80.21,80.6,80.1,80.53,188700.0,71.9072,72.2568,71.8086,72.1941,188700.0
2011-10-12 15:30:00,80.59,80.83,80.09,80.12,389700.0,72.2478,72.463,71.7996,71.8265,389700.0
2011-10-13 09:30:00,79.6,79.98,79.21,79.42,109500.0,71.3603,71.701,71.0107,71.199,109500.0
2011-10-13 10:00:00,79.32,79.63,79.09,79.51,86100.0,71.1093,71.3872,70.9031,71.2796,86100.0
2011-10-13 10:30:00,79.48,79.76,79.05,79.05,47200.0,71.2527,71.5038,70.8673,70.8673,47200.0
2011-10-13 11:00:00,79.04,79.43,78.93,79.13,63700.0,70.8583,71.2079,70.7597,70.939,63700.0
2011-10-13 11:30:00,79.08,79.67,79.08,79.51,45000.0,70.8942,71.4231,70.8942,71.2796,45000.0
2011-10-13 12:00:00,79.55,79.67,79.26,79.26,27200.0,71.3155,71.4231,71.0555,71.0555,27200.0
2011-10-13 12:30:00,79.31,79.4,79.04,79.32,24600.0,71.1003,71.181,70.8583,71.1093,24600.0
2011-10-13 13:00:00,79.36,79.89,79.13,79.82,51200.0,71.1452,71.6203,70.939,71.5576,51200.0
2011-10-13 13:30:00,79.87,80.11,79.73,79.87,60800.0,71.6024,71.8175,71.4769,71.6024,60800.0
2011-10-13 14:00:00,79.74,80.02,79.65,79.77,96000.0,71.4858,71.7369,71.4052,71.5127,96000.0
2011-10-13 14:30:00,79.82,80.37,79.77,80.3,83400.0,71.5576,72.0506,71.5127,71.9879,83400.0
2011-10-13 15:00:00,80.23,80.7,80.06,80.14,262300.0,71.9251,72.3465,71.7727,71.8444,262300.0
2011-10-13 15:30:00,80.12,80.4,79.92,80.26,351600.0,71.8265,72.0775,71.6472,71.952,351600.0
2011-10-14 09:30:00,81.3,81.41,81.02,81.26,279400.0,72.8844,72.983,72.6333,72.8485,279400.0
2011-10-14 10:00:00,81.26,81.31,80.83,80.83,110300.0,72.8485,72.8933,72.463,72.463,110300.0
2011-10-14 10:30:00,80.8,81.22,80.79,81.19,186100.0,72.4361,72.8126,72.4271,72.7857,186100.0
2011-10-14 11:00:00,81.22,81.27,80.74,80.79,77400.0,72.8126,72.8575,72.3823,72.4271,77400.0
2011-10-14 11:30:00,80.78,80.96,80.74,80.8,38400.0,72.4182,72.5795,72.3823,72.4361,38400.0
2011-10-14 12:00:00,80.78,80.82,80.61,80.75,38800.0,72.4182,72.454,72.2658,72.3913,38800.0
2011-10-14 12:30:00,80.75,81.02,80.73,80.88,48600.0,72.3913,72.6333,72.3734,72.5078,48600.0
2011-10-14 13:00:00,80.91,81.32,80.9,81.19,42700.0,72.5347,72.9023,72.5258,72.7857,42700.0
2011-10-14 13:30:00,81.15,81.54,81.15,81.49,92200.0,72.7499,73.0995,72.7499,73.0547,92200.0
2011-10-14 14:00:00,81.49,81.59,81.35,81.48,69800.0,73.0547,73.1443,72.9292,73.0457,69800.0
2011-10-14 14:30:00,81.49,81.82,81.27,81.81,69000.0,73.0547,73.3505,72.8575,73.3416,69000.0
2011-10-14 15:00:00,81.81,81.96,81.59,81.92,82500.0,73.3416,73.476,73.1443,73.4402,82500.0
2011-10-14 15:30:00,81.93,82.2,81.6,81.99,338300.0,73.4491,73.6912,73.1533,73.5029,338300.0
2011-10-17 09:30:00,81.35,81.48,80.96,81.03,123000.0,72.9292,73.0457,72.5795,72.6423,123000.0
2011-10-17 10:00:00,81.01,81.05,80.69,80.77,42400.0,72.6244,72.6602,72.3375,72.4092,42400.0
2011-10-17 10:30:00,80.74,80.95,80.5,80.64,75200.0,72.3823,72.5706,72.1672,72.2927,75200.0
2011-10-17 11:00:00,80.58,80.81,80.54,80.75,57400.0,72.2389,72.4451,72.203,72.3913,57400.0
2011-10-17 11:30:00,80.74,80.88,80.1,80.16,99500.0,72.3823,72.5078,71.8086,71.8624,99500.0
2011-10-17 12:00:00,80.08,80.13,79.88,80.07,36800.0,71.7906,71.8355,71.6113,71.7817,36800.0
2011-10-17 12:30:00,80.04,80.09,79.79,79.85,60700.0,71.7548,71.7996,71.5307,71.5844,60700.0
2011-10-17 13:00:00,79.77,80.0,79.65,79.83,78300.0,71.5127,71.7189,71.4052,71.5665,78300.0
2011-10-17 13:30:00,79.82,79.9,79.53,79.81,70900.0,71.5576,71.6293,71.2976,71.5486,70900.0
2011-10-17 14:00:00,79.77,79.87,79.59,79.7,43800.0,71.5127,71.6024,71.3514,71.45,43800.0
2011-10-17 14:30:00,79.66,79.8,79.37,79.8,65800.0,71.4141,71.5396,71.1541,71.5396,65800.0
2011-10-17 15:00:00,79.81,80.08,79.67,79.75,79900.0,71.5486,71.7906,71.4231,71.4948,79900.0
2011-10-17 15:30:00,79.76,79.99,79.18,79.48,298200.0,71.5038,71.71,70.9838,71.2527,298200.0
2011-10-18 09:30:00,79.62,79.82,78.16,78.31,237700.0,71.3783,71.5576,70.0694,70.2039,237700.0
2011-10-18 10:00:00,78.36,79.34,77.96,79.34,101500.0,70.2487,71.1272,69.8901,71.1272,101500.0
2011-10-18 10:30:00,79.39,79.89,79.15,79.71,82600.0,71.1721,71.6203,70.9569,71.4589,82600.0
2011-10-18 11:00:00,79.7,79.91,79.39,79.46,121700.0,71.45,71.6382,71.1721,71.2348,121700.0
2011-10-18 11:30:00,79.54,80.47,79.53,80.22,125800.0,71.3065,72.1403,71.2976,71.9161,125800.0
2011-10-18 12:00:00,80.31,80.38,79.95,79.95,24200.0,71.9968,72.0596,71.6741,71.6741,24200.0
2011-10-18 12:30:00,79.96,80.55,79.93,80.36,31000.0,71.6831,72.212,71.6562,72.0417,31000.0
2011-10-18 13:00:00,80.37,80.43,79.89,80.2,42400.0,72.0506,72.1044,71.6203,71.8982,42400.0
2011-10-18 13:30:00,80.2,80.47,80.01,80.32,68200.0,71.8982,72.1403,71.7279,72.0058,68200.0
2011-10-18 14:00:00,80.34,80.51,80.21,80.42,60400.0,72.0237,72.1761,71.9072,72.0954,60400.0
2011-10-18 14:30:00,80.43,80.66,80.17,80.35,189800.0,72.1044,72.3106,71.8713,72.0327,189800.0
2011-10-18 15:00:00,80.41,81.84,80.41,81.05,411400.0,72.0865,73.3685,72.0865,72.6602,411400.0
2011-10-18 15:30:00,81.13,81.76,80.9,81.31,199600.0,72.732,73.2967,72.5258,72.8933,199600.0
2011-10-19 09:30:00,81.06,81.45,80.62,80.9,130300.0,72.6692,73.0188,72.2747,72.5258,130300.0
2011-10-19 10:00:00,80.97,81.6,80.63,81.58,236800.0,72.5885,73.1533,72.2837,73.1354,236800.0
2011-10-19 10:30:00,81.59,81.67,81.29,81.4,355500.0,73.1443,73.2161,72.8754,72.974,355500.0
2011-10-19 11:00:00,81.36,81.41,80.91,81.16,75800.0,72.9381,72.983,72.5347,72.7588,75800.0
2011-10-19 11:30:00,81.17,81.38,80.87,80.87,36400.0,72.7678,72.9561,72.4989,72.4989,36400.0
2011-10-19 12:00:00,80.89,81.17,80.68,81.09,41400.0,72.5168,72.7678,72.3285,72.6961,41400.0
2011-10-19 12:30:00,81.09,81.25,80.86,81.05,48600.0,72.6961,72.8395,72.4899,72.6602,48600.0
2011-10-19 13:00:00,81.05,81.3,81.02,81.05,25900.0,72.6602,72.8844,72.6333,72.6602,25900.0
2011-10-19 13:30:00,81.04,81.07,80.49,80.7,77800.0,72.6513,72.6782,72.1582,72.3465,77800.0
2011-10-19 14:00:00,80.71,80.77,79.6,79.61,145200.0,72.3554,72.4092,71.3603,71.3693,145200.0
2011-10-19 14:30:00,79.6,80.17,79.37,79.74,244300.0,71.3603,71.8713,71.1541,71.4858,244300.0
2011-10-19 15:00:00,79.68,79.93,79.37,79.45,211300.0,71.432,71.6562,71.1541,71.2259,211300.0
2011-10-19 15:30:00,79.44,79.8,79.16,79.55,292300.0,71.2169,71.5396,70.9659,71.3155,292300.0
2011-10-20 09:30:00,79.61,79.7,78.61,78.7,229500.0,71.3693,71.45,70.4728,70.5535,229500.0
2011-10-20 10:00:00,78.83,79.69,78.69,79.11,78600.0,70.67,71.441,70.5445,70.921,78600.0
2011-10-20 10:30:00,79.15,79.34,78.58,78.61,166600.0,70.9569,71.1272,70.4459,70.4728,166600.0
2011-10-20 11:00:00,78.55,78.55,78.16,78.53,65200.0,70.419,70.419,70.0694,70.4011,65200.0
2011-10-20 11:30:00,78.5,78.69,78.03,78.2,46000.0,70.3742,70.5445,69.9528,70.1052,46000.0
2011-10-20 12:00:00,78.15,78.25,77.63,78.0,52400.0,70.0604,70.1501,69.5942,69.9259,52400.0
2011-10-20 12:30:00,77.99,78.47,77.91,78.39,67700.0,69.917,70.3473,69.8453,70.2756,67700.0
2011-10-20 13:00:00,78.42,79.8,78.28,79.34,184300.0,70.3025,71.5396,70.177,71.1272,184300.0
2011-10-20 13:30:00,79.37,79.59,78.95,79.18,107500.0,71.1541,71.3514,70.7776,70.9838,107500.0
2011-10-20 14:00:00,79.13,79.43,78.81,79.28,44600.0,70.939,71.2079,70.6521,71.0735,44600.0
2011-10-20 14:30:00,79.2,79.77,79.12,79.63,68300.0,71.0017,71.5127,70.93,71.3872,68300.0
2011-10-20 15:00:00,79.64,79.71,79.02,79.17,59600.0,71.3962,71.4589,70.8404,70.9748,59600.0
2011-10-20 15:30:00,79.17,79.67,79.1,79.62,184900.0,70.9748,71.4231,70.9121,71.3783,184900.0
2011-10-21 09:30:00,80.86,81.03,80.62,80.89,75800.0,72.4899,72.6423,72.2747,72.5168,75800.0
2011-10-21 10:00:00,80.89,81.39,80.74,81.32,72900.0,72.5168,72.965,72.3823,72.9023,72900.0
2011-10-21 10:30:00,81.33,81.45,81.05,81.19,60100.0,72.9112,73.0188,72.6602,72.7857,60100.0
2011-10-21 11:00:00,81.2,81.33,80.99,81.27,14500.0,72.7947,72.9112,72.6064,72.8575,14500.0
2011-10-21 11:30:00,81.24,81.42,81.2,81.21,130500.0,72.8306,72.9919,72.7947,72.8037,130500.0
2011-10-21 12:00:00,81.23,81.23,80.99,81.12,14400.0,72.8216,72.8216,72.6064,72.723,14400.0
2011-10-21 12:30:00,81.08,81.13,80.86,80.86,12100.0,72.6871,72.732,72.4899,72.4899,12100.0
2011-10-21 13:00:00,80.85,80.85,80.36,80.42,32900.0,72.4809,72.4809,72.0417,72.0954,32900.0
2011-10-21 13:30:00,80.42,80.53,80.2,80.31,98400.0,72.0954,72.1941,71.8982,71.9968,98400.0
2011-10-21 14:00:00,80.33,80.86,80.28,80.64,52400.0,72.0148,72.4899,71.9699,72.2927,52400.0
2011-10-21 14:30:00,80.64,80.94,80.44,80.94,75200.0,72.2927,72.5616,72.1134,72.5616,75200.0
2011-10-21 15:00:00,80.96,81.15,80.86,80.91,68700.0,72.5795,72.7499,72.4899,72.5347,68700.0
2011-10-21 15:30:00,80.91,81.43,80.72,81.38,489200.0,72.5347,73.0009,72.3644,72.9561,489200.0
2011-10-24 09:30:00,81.67,82.79,81.67,82.58,73200.0,73.2161,74.2201,73.2161,74.0319,73200.0
2011-10-24 10:00:00,82.65,83.03,82.44,82.93,62500.0,74.0946,74.4353,73.9063,74.3456,62500.0
2011-10-24 10:30:00,82.93,83.23,82.92,83.08,36700.0,74.3456,74.6146,74.3367,74.4801,36700.0
2011-10-24 11:00:00,83.2,83.61,83.13,83.58,33700.0,74.5877,74.9552,74.5249,74.9283,33700.0
2011-10-24 11:30:00,83.59,84.21,83.57,83.97,93700.0,74.9373,75.4931,74.9194,75.278,93700.0
2011-10-24 12:00:00,83.96,84.03,83.85,83.96,31200.0,75.269,75.3318,75.1704,75.269,31200.0
2011-10-24 12:30:00,83.97,83.97,83.63,83.87,49800.0,75.278,75.278,74.9732,75.1883,49800.0
2011-10-24 13:00:00,83.87,84.11,83.78,84.05,31600.0,75.1883,75.4035,75.1076,75.3497,31600.0
2011-10-24 13:30:00,84.0,84.43,83.98,84.34,61300.0,75.3049,75.6904,75.2869,75.6097,61300.0
2011-10-24 14:00:00,84.31,84.31,83.9,84.2,53900.0,75.5828,75.5828,75.2152,75.4842,53900.0
2011-10-24 14:30:00,84.22,84.31,84.05,84.31,24600.0,75.5021,75.5828,75.3497,75.5828,24600.0
2011-10-24 15:00:00,84.31,84.41,83.91,83.95,174100.0,75.5828,75.6724,75.2242,75.26,174100.0
2011-10-24 15:30:00,83.97,84.32,83.82,84.25,367800.0,75.278,75.5917,75.1435,75.529,367800.0
2011-10-25 09:30:00,83.55,83.79,82.13,83.0,227600.0,74.9014,75.1166,73.6284,74.4084,227600.0
2011-10-25 10:00:00,82.99,83.46,82.61,83.41,115900.0,74.3994,74.8208,74.0588,74.7759,115900.0
2011-10-25 10:30:00,83.38,83.61,83.1,83.12,120800.0,74.749,74.9552,74.498,74.516,120800.0
2011-10-25 11:00:00,83.07,83.19,82.92,83.12,145400.0,74.4711,74.5787,74.3367,74.516,145400.0
2011-10-25 11:30:00,83.12,83.21,82.96,83.12,51600.0,74.516,74.5966,74.3725,74.516,51600.0
2011-10-25 12:00:00,83.15,83.5,82.98,83.42,31800.0,74.5429,74.8566,74.3905,74.7849,31800.0
2011-10-25 12:30:00,83.43,83.46,82.95,82.95,30000.0,74.7939,74.8208,74.3636,74.3636,30000.0
2011-10-25 13:00:00,83.02,83.34,82.99,83.14,37700.0,74.4263,74.7132,74.3994,74.5339,37700.0
2011-10-25 13:30:00,83.13,83.17,82.9,83.03,32200.0,74.5249,74.5608,74.3187,74.4353,32200.0
2011-10-25 14:00:00,82.98,82.98,82.45,82.56,63800.0,74.3905,74.3905,73.9153,74.0139,63800.0
2011-10-25 14:30:00,82.54,82.65,82.27,82.65,63000.0,73.996,74.0946,73.7539,74.0946,63000.0
2011-10-25 15:00:00,82.68,82.85,82.12,82.25,65800.0,74.1215,74.2739,73.6195,73.736,65800.0
2011-10-25 15:30:00,82.24,82.4,81.68,81.87,253000.0,73.7271,73.8705,73.225,73.3954,253000.0
2011-10-26 09:30:00,83.45,83.49,82.68,82.68,103200.0,74.8118,74.8477,74.1215,74.1215,103200.0
2011-10-26 10:00:00,82.72,82.72,81.76,82.15,126800.0,74.1574,74.1574,73.2967,73.6464,126800.0
2011-10-26 10:30:00,82.14,82.14,80.79,81.05,334600.0,73.6374,73.6374,72.4271,72.6602,334600.0
2011-10-26 11:00:00,81.01,81.79,80.98,81.72,104600.0,72.6244,73.3236,72.5975,73.2609,104600.0
2011-10-26 11:30:00,81.66,82.38,81.66,82.19,259200.0,73.2071,73.8526,73.2071,73.6822,259200.0
2011-10-26 12:00:00,82.19,82.37,82.06,82.28,73500.0,73.6822,73.8436,73.5657,73.7629,73500.0
2011-10-26 12:30:00,82.28,82.39,82.03,82.07,79200.0,73.7629,73.8615,73.5388,73.5746,79200.0
2011-10-26 13:00:00,82.09,82.16,81.64,82.15,54100.0,73.5926,73.6553,73.1892,73.6464,54100.0
2011-10-26 13:30:00,82.2,83.12,82.2,82.89,210400.0,73.6912,74.516,73.6912,74.3098,210400.0
2011-10-26 14:00:00,82.93,83.25,82.8,82.94,109400.0,74.3456,74.6325,74.2291,74.3546,109400.0
2011-10-26 14:30:00,82.97,83.41,82.83,82.95,67200.0,74.3815,74.7759,74.256,74.3636,67200.0
2011-10-26 15:00:00,83.01,83.48,82.94,83.47,129400.0,74.4173,74.8387,74.3546,74.8297,129400.0
2011-10-26 15:30:00,83.46,83.85,83.13,83.28,336800.0,74.8208,75.1704,74.5249,74.6594,336800.0
2011-10-27 09:30:00,86.53,86.73,85.83,85.86,301800.0,77.573,77.7523,76.9454,76.9723,301800.0
2011-10-27 10:00:00,85.8,86.32,85.58,85.75,145800.0,76.9185,77.3847,76.7213,76.8737,145800.0
2011-10-27 10:30:00,85.74,86.07,85.56,86.0,93000.0,76.8648,77.1606,76.7034,77.0978,93000.0
2011-10-27 11:00:00,85.93,86.15,85.87,85.96,71300.0,77.0351,77.2323,76.9813,77.062,71300.0
2011-10-27 11:30:00,85.97,86.93,85.89,86.89,59700.0,77.0709,77.9316,76.9992,77.8957,59700.0
2011-10-27 12:00:00,86.95,87.26,86.88,87.23,93100.0,77.9495,78.2274,77.8867,78.2005,93100.0
2011-10-27 12:30:00,87.21,87.45,87.12,87.19,71100.0,78.1826,78.3977,78.1019,78.1647,71100.0
2011-10-27 13:00:00,87.25,87.61,87.25,87.57,56300.0,78.2184,78.5412,78.2184,78.5053,56300.0
2011-10-27 13:30:00,87.55,87.96,87.55,87.95,53100.0,78.4874,78.855,78.4874,78.846,53100.0
2011-10-27 14:00:00,87.97,88.18,87.59,88.04,61200.0,78.8639,79.0522,78.5233,78.9267,61200.0
2011-10-27 14:30:00,88.08,88.25,87.85,88.04,91500.0,78.9625,79.1149,78.7563,78.9267,91500.0
2011-10-27 15:00:00,88.06,88.37,87.98,88.15,88700.0,78.9446,79.2225,78.8729,79.0253,88700.0
2011-10-27 15:30:00,88.17,88.23,87.32,87.78,145500.0,79.0432,79.097,78.2812,78.6936,145500.0
2011-10-28 09:30:00,87.49,88.18,87.27,87.61,522500.0,78.4336,79.0522,78.2364,78.5412,522500.0
2011-10-28 10:00:00,87.58,87.95,87.25,87.67,171700.0,78.5143,78.846,78.2184,78.595,171700.0
2011-10-28 10:30:00,87.71,88.06,87.57,87.8,62000.0,78.6308,78.9446,78.5053,78.7115,62000.0
2011-10-28 11:00:00,87.88,88.15,87.8,88.13,57400.0,78.7832,79.0253,78.7115,79.0074,57400.0
2011-10-28 11:30:00,88.16,88.44,87.49,87.58,52800.0,79.0343,79.2853,78.4336,78.5143,52800.0
2011-10-28 12:00:00,87.63,87.91,87.52,87.63,24300.0,78.5591,78.8101,78.4605,78.5591,24300.0
2011-10-28 12:30:00,87.59,87.77,87.56,87.77,141400.0,78.5233,78.6846,78.4964,78.6846,141400.0
2011-10-28 13:00:00,87.74,87.81,87.42,87.76,227500.0,78.6577,78.7205,78.3709,78.6757,227500.0
2011-10-28 13:30:00,87.75,87.76,87.52,87.68,92700.0,78.6667,78.6757,78.4605,78.6039,92700.0
2011-10-28 14:00:00,87.67,87.72,87.21,87.36,124600.0,78.595,78.6398,78.1826,78.3171,124600.0
2011-10-28 14:30:00,87.32,87.54,87.19,87.31,123500.0,78.2812,78.4784,78.1647,78.2722,123500.0
2011-10-28 15:00:00,87.33,87.71,87.31,87.55,111500.0,78.2902,78.6308,78.2722,78.4874,111500.0
2011-10-28 15:30:00,87.55,87.89,87.42,87.46,143200.0,78.4874,78.7922,78.3709,78.4067,143200.0
2011-10-31 09:30:00,86.14,86.35,85.43,85.66,158600.0,77.2233,77.4116,76.5868,76.793,158600.0
2011-10-31 10:00:00,85.63,86.14,85.53,85.86,77000.0,76.7661,77.2233,76.6765,76.9723,77000.0
2011-10-31 10:30:00,85.86,86.31,85.85,86.18,85500.0,76.9723,77.3758,76.9634,77.2592,85500.0
2011-10-31 11:00:00,86.16,86.46,85.99,86.1,142100.0,77.2413,77.5102,77.0889,77.1875,142100.0
2011-10-31 11:30:00,86.1,86.35,86.08,86.12,33100.0,77.1875,77.4116,77.1696,77.2054,33100.0
2011-10-31 12:00:00,86.12,86.2,85.72,85.73,76600.0,77.2054,77.2771,76.8468,76.8558,76600.0
2011-10-31 12:30:00,85.73,86.04,85.73,85.98,45900.0,76.8558,77.1337,76.8558,77.0799,45900.0
2011-10-31 13:00:00,86.01,86.31,85.99,86.04,53000.0,77.1068,77.3758,77.0889,77.1337,53000.0
2011-10-31 13:30:00,86.04,86.75,86.04,86.59,108600.0,77.1337,77.7702,77.1337,77.6268,108600.0
2011-10-31 14:00:00,86.56,86.68,86.32,86.47,37700.0,77.5999,77.7075,77.3847,77.5192,37700.0
2011-10-31 14:30:00,86.48,86.59,86.25,86.5,79700.0,77.5282,77.6268,77.322,77.5461,79700.0
2011-10-31 15:00:00,86.47,86.47,85.65,85.66,93800.0,77.5192,77.5192,76.7841,76.793,93800.0
2011-10-31 15:30:00,85.67,86.02,85.13,85.13,416100.0,76.802,77.1158,76.3179,76.3179,416100.0
2011-11-01 09:30:00,81.6,82.98,81.54,82.89,236200.0,73.1533,74.3905,73.0995,74.3098,236200.0
2011-11-01 10:00:00,82.83,83.67,82.43,83.56,149900.0,74.256,75.009,73.8974,74.9104,149900.0
2011-11-01 10:30:00,83.5,83.85,83.34,83.43,194400.0,74.8566,75.1704,74.7132,74.7939,194400.0
2011-11-01 11:00:00,83.45,83.71,83.14,83.2,76800.0,74.8118,75.0449,74.5339,74.5877,76800.0
2011-11-01 11:30:00,83.24,83.26,82.19,82.29,143200.0,74.6235,74.6415,73.6822,73.7719,143200.0
2011-11-01 12:00:00,82.26,82.66,81.87,82.03,148600.0,73.745,74.1036,73.3954,73.5388,148600.0
2011-11-01 12:30:00,82.04,82.58,81.76,81.82,173600.0,73.5478,74.0319,73.2967,73.3505,173600.0
2011-11-01 13:00:00,81.78,82.63,81.68,82.55,99600.0,73.3147,74.0767,73.225,74.005,99600.0
2011-11-01 13:30:00,82.56,83.28,82.44,82.65,193600.0,74.0139,74.6594,73.9063,74.0946,193600.0
2011-11-01 14:00:00,82.7,83.5,82.56,83.36,119800.0,74.1394,74.8566,74.0139,74.7311,119800.0
2011-11-01 14:30:00,83.3,83.35,82.54,82.69,132000.0,74.6773,74.7222,73.996,74.1305,132000.0
2011-11-01 15:00:00,82.67,82.81,82.17,82.54,107800.0,74.1125,74.238,73.6643,73.996,107800.0
2011-11-01 15:30:00,82.52,82.98,81.95,82.34,339200.0,73.9781,74.3905,73.4671,73.8167,339200.0
2011-11-02 09:30:00,83.61,84.0,83.14,83.27,147300.0,74.9552,75.3049,74.5339,74.6504,147300.0
2011-11-02 10:00:00,83.26,83.52,83.13,83.49,77600.0,74.6415,74.8746,74.5249,74.8477,77600.0
2011-11-02 10:30:00,83.43,84.22,83.32,84.04,87000.0,74.7939,75.5021,74.6953,75.3407,87000.0
2011-11-02 11:00:00,84.09,84.29,84.02,84.11,93800.0,75.3856,75.5648,75.3228,75.4035,93800.0
2011-11-02 11:30:00,84.14,84.16,83.91,83.96,45300.0,75.4304,75.4483,75.2242,75.269,45300.0
2011-11-02 12:00:00,83.95,84.08,83.81,83.96,48700.0,75.26,75.3766,75.1345,75.269,48700.0
2011-11-02 12:30:00,84.09,84.2,83.46,83.47,76800.0,75.3856,75.4842,74.8208,74.8297,76800.0
2011-11-02 13:00:00,83.44,83.47,82.71,82.97,132100.0,74.8028,74.8297,74.1484,74.3815,132100.0
2011-11-02 13:30:00,82.96,83.44,82.92,83.09,84500.0,74.3725,74.8028,74.3367,74.4891,84500.0
2011-11-02 14:00:00,83.06,83.36,82.82,83.16,160100.0,74.4622,74.7311,74.247,74.5518,160100.0
2011-11-02 14:30:00,83.18,83.86,83.07,83.79,111700.0,74.5697,75.1794,74.4711,75.1166,111700.0
2011-11-02 15:00:00,83.81,84.33,83.59,84.11,143500.0,75.1345,75.6007,74.9373,75.4035,143500.0
2011-11-02 15:30:00,84.12,84.41,83.78,84.38,323400.0,75.4124,75.6724,75.1076,75.6455,323400.0
2011-11-03 09:30:00,85.58,85.63,84.09,84.29,202100.0,76.7213,76.7661,75.3856,75.5648,202100.0
2011-11-03 10:00:00,84.27,84.43,83.33,84.3,939600.0,75.5469,75.6904,74.7042,75.5738,939600.0
2011-11-03 10:30:00,84.34,85.22,84.2,84.85,193600.0,75.6097,76.3986,75.4842,76.0669,193600.0
2011-11-03 11:00:00,84.82,85.52,84.61,85.38,158400.0,76.04,76.6675,75.8517,76.542,158400.0
2011-11-03 11:30:00,85.39,85.52,85.06,85.09,97800.0,76.551,76.6675,76.2551,76.282,97800.0
2011-11-03 12:00:00,85.07,85.51,85.02,85.47,78200.0,76.2641,76.6586,76.2193,76.6227,78200.0
2011-11-03 12:30:00,85.51,85.86,85.17,85.8,118800.0,76.6586,76.9723,76.3538,76.9185,118800.0
2011-11-03 13:00:00,85.84,85.98,85.65,85.89,94600.0,76.9544,77.0799,76.7841,76.9992,94600.0
2011-11-03 13:30:00,85.87,86.47,85.81,86.14,86900.0,76.9813,77.5192,76.9275,77.2233,86900.0
2011-11-03 14:00:00,86.14,86.41,86.03,86.11,177400.0,77.2233,77.4654,77.1247,77.1965,177400.0
2011-11-03 14:30:00,86.15,86.28,85.91,86.08,84400.0,77.2323,77.3489,77.0172,77.1696,84400.0
2011-11-03 15:00:00,86.11,86.55,86.11,86.53,159700.0,77.1965,77.5909,77.1965,77.573,159700.0
2011-11-03 15:30:00,86.53,86.65,86.29,86.45,193400.0,77.573,77.6806,77.3578,77.5013,193400.0
2011-11-04 09:30:00,85.52,86.06,85.32,85.37,149600.0,76.6675,77.1516,76.4882,76.5331,149600.0
2011-11-04 10:00:00,85.35,85.59,85.03,85.11,88500.0,76.5151,76.7303,76.2282,76.3,88500.0
2011-11-04 10:30:00,85.07,85.4,84.84,85.33,108900.0,76.2641,76.5599,76.0579,76.4972,108900.0
2011-11-04 11:00:00,85.37,85.62,85.18,85.41,71700.0,76.5331,76.7572,76.3627,76.5689,71700.0
2011-11-04 11:30:00,85.41,85.66,85.33,85.61,42100.0,76.5689,76.793,76.4972,76.7482,42100.0
2011-11-04 12:00:00,85.62,85.86,85.58,85.76,61800.0,76.7572,76.9723,76.7213,76.8827,61800.0
2011-11-04 12:30:00,85.75,85.76,85.21,85.55,70900.0,76.8737,76.8827,76.3896,76.6944,70900.0
2011-11-04 13:00:00,85.55,86.03,85.51,85.94,66600.0,76.6944,77.1247,76.6586,77.0441,66600.0
2011-11-04 13:30:00,85.96,86.35,85.79,86.02,65400.0,77.062,77.4116,76.9096,77.1158,65400.0
2011-11-04 14:00:00,86.05,86.3,85.97,86.22,139000.0,77.1427,77.3668,77.0709,77.2951,139000.0
2011-11-04 14:30:00,86.26,86.3,85.98,86.12,44800.0,77.3309,77.3668,77.0799,77.2054,44800.0
2011-11-04 15:00:00,86.08,86.11,85.62,85.87,86200.0,77.1696,77.1965,76.7572,76.9813,86200.0
2011-11-04 15:30:00,85.86,86.38,85.84,86.14,199900.0,76.9723,77.4385,76.9544,77.2233,199900.0
2011-11-07 09:30:00,86.22,86.44,85.87,85.97,188500.0,77.2951,77.4923,76.9813,77.0709,188500.0
2011-11-07 10:00:00,85.97,85.99,85.26,85.35,129700.0,77.0709,77.0889,76.4344,76.5151,129700.0
2011-11-07 10:30:00,85.29,85.39,84.47,84.68,184600.0,76.4613,76.551,75.7262,75.9145,184600.0
2011-11-07 11:00:00,84.63,85.22,84.58,84.78,119300.0,75.8697,76.3986,75.8248,76.0041,119300.0
2011-11-07 11:30:00,84.77,84.98,84.57,84.68,174900.0,75.9952,76.1834,75.8159,75.9145,174900.0
2011-11-07 12:00:00,84.65,84.92,84.12,84.19,109000.0,75.8876,76.1296,75.4124,75.4752,109000.0
2011-11-07 12:30:00,84.2,84.48,84.05,84.4,30200.0,75.4842,75.7352,75.3497,75.6635,30200.0
2011-11-07 13:00:00,84.43,84.75,84.32,84.72,28000.0,75.6904,75.9772,75.5917,75.9503,28000.0
2011-11-07 13:30:00,84.75,85.15,84.54,85.09,68800.0,75.9772,76.3358,75.789,76.282,68800.0
2011-11-07 14:00:00,85.1,85.87,85.08,85.74,202900.0,76.291,76.9813,76.2731,76.8648,202900.0
2011-11-07 14:30:00,85.75,86.01,85.61,85.98,97200.0,76.8737,77.1068,76.7482,77.0799,97200.0
2011-11-07 15:00:00,86.0,86.09,85.42,85.43,108600.0,77.0978,77.1785,76.5779,76.5868,108600.0
2011-11-07 15:30:00,85.44,85.96,85.43,85.78,403600.0,76.5958,77.062,76.5868,76.9006,403600.0
2011-11-08 09:30:00,86.48,86.71,86.16,86.71,400600.0,77.5282,77.7343,77.2413,77.7343,400600.0
2011-11-08 10:00:00,86.73,86.76,85.41,85.64,375700.0,77.7523,77.7792,76.5689,76.7751,375700.0
2011-11-08 10:30:00,85.54,86.06,85.5,85.71,124500.0,76.6855,77.1516,76.6496,76.8379,124500.0
2011-11-08 11:00:00,85.69,85.82,84.63,84.96,128200.0,76.8199,76.9365,75.8697,76.1655,128200.0
2011-11-08 11:30:00,84.94,85.19,84.74,85.08,120300.0,76.1476,76.3717,75.9683,76.2731,120300.0
2011-11-08 12:00:00,85.03,85.4,84.9,85.28,47500.0,76.2282,76.5599,76.1117,76.4524,47500.0
2011-11-08 12:30:00,85.28,85.47,85.18,85.3,73000.0,76.4524,76.6227,76.3627,76.4703,73000.0
2011-11-08 13:00:00,85.32,85.56,85.08,85.48,132600.0,76.4882,76.7034,76.2731,76.6317,132600.0
2011-11-08 13:30:00,85.45,86.31,85.37,86.15,281100.0,76.6048,77.3758,76.5331,77.2323,281100.0
2011-11-08 14:00:00,86.21,86.53,85.96,86.52,133700.0,77.2861,77.573,77.062,77.564,133700.0
2011-11-08 14:30:00,86.54,86.65,86.38,86.59,246100.0,77.5819,77.6806,77.4385,77.6268,246100.0
2011-11-08 15:00:00,86.56,86.85,86.28,86.82,116300.0,77.5999,77.8599,77.3489,77.833,116300.0
2011-11-08 15:30:00,86.82,87.09,86.7,86.94,212300.0,77.833,78.075,77.7254,77.9405,212300.0
2011-11-09 09:30:00,84.27,84.81,84.13,84.39,192100.0,75.5469,76.031,75.4214,75.6545,192100.0
2011-11-09 10:00:00,84.4,84.89,84.37,84.41,169600.0,75.6635,76.1027,75.6366,75.6724,169600.0
2011-11-09 10:30:00,84.41,84.8,84.18,84.52,93600.0,75.6724,76.0221,75.4662,75.771,93600.0
2011-11-09 11:00:00,84.51,85.03,84.39,84.78,71400.0,75.7621,76.2282,75.6545,76.0041,71400.0
2011-11-09 11:30:00,84.78,85.08,84.69,84.82,64200.0,76.0041,76.2731,75.9234,76.04,64200.0
2011-11-09 12:00:00,84.89,84.89,84.3,84.35,32600.0,76.1027,76.1027,75.5738,75.6186,32600.0
2011-11-09 12:30:00,84.35,84.59,84.34,84.57,26700.0,75.6186,75.8338,75.6097,75.8159,26700.0
2011-11-09 13:00:00,84.59,84.62,84.0,84.18,46500.0,75.8338,75.8607,75.3049,75.4662,46500.0
2011-11-09 13:30:00,84.14,84.19,83.37,83.56,72600.0,75.4304,75.4752,74.7401,74.9104,72600.0
2011-11-09 14:00:00,83.54,83.54,82.88,83.15,123200.0,74.8925,74.8925,74.3008,74.5429,123200.0
2011-11-09 14:30:00,83.15,83.49,82.99,83.33,103400.0,74.5429,74.8477,74.3994,74.7042,103400.0
2011-11-09 15:00:00,83.33,83.65,83.21,83.38,133200.0,74.7042,74.9911,74.5966,74.749,133200.0
2011-11-09 15:30:00,83.38,83.41,82.73,82.86,209000.0,74.749,74.7759,74.1663,74.2829,209000.0
2011-11-10 09:30:00,84.11,84.35,82.9,82.93,172800.0,75.4035,75.6186,74.3187,74.3456,172800.0
2011-11-10 10:00:00,82.91,83.46,82.75,82.8,78300.0,74.3277,74.8208,74.1843,74.2291,78300.0
2011-11-10 10:30:00,82.81,82.94,82.3,82.93,125600.0,74.238,74.3546,73.7808,74.3456,125600.0
2011-11-10 11:00:00,82.9,83.45,82.83,83.18,56100.0,74.3187,74.8118,74.256,74.5697,56100.0
2011-11-10 11:30:00,83.17,83.81,83.11,83.6,74100.0,74.5608,75.1345,74.507,74.9463,74100.0
2011-11-10 12:00:00,83.6,83.86,83.5,83.53,54400.0,74.9463,75.1794,74.8566,74.8835,54400.0
2011-11-10 12:30:00,83.53,83.72,83.12,83.66,66100.0,74.8835,75.0539,74.516,75.0001,66100.0
2011-11-10 13:00:00,83.65,84.08,83.54,83.65,41500.0,74.9911,75.3766,74.8925,74.9911,41500.0
2011-11-10 13:30:00,83.66,83.83,83.34,83.63,68500.0,75.0001,75.1525,74.7132,74.9732,68500.0
2011-11-10 14:00:00,83.62,83.62,83.07,83.12,140600.0,74.9642,74.9642,74.4711,74.516,140600.0
2011-11-10 14:30:00,83.13,83.31,82.76,82.79,67700.0,74.5249,74.6863,74.1932,74.2201,67700.0
2011-11-10 15:00:00,82.79,83.43,82.73,83.32,92500.0,74.2201,74.7939,74.1663,74.6953,92500.0
2011-11-10 15:30:00,83.3,83.48,83.03,83.21,270900.0,74.6773,74.8387,74.4353,74.5966,270900.0
2011-11-11 09:30:00,84.32,84.92,84.22,84.79,162700.0,75.5917,76.1296,75.5021,76.0131,162700.0
2011-11-11 10:00:00,84.82,85.26,84.81,85.26,66800.0,76.04,76.4344,76.031,76.4344,66800.0
2011-11-11 10:30:00,85.26,85.72,85.25,85.66,193200.0,76.4344,76.8468,76.4255,76.793,193200.0
2011-11-11 11:00:00,85.67,85.71,85.45,85.47,91200.0,76.802,76.8379,76.6048,76.6227,91200.0
2011-11-11 11:30:00,85.52,85.72,85.44,85.46,36000.0,76.6675,76.8468,76.5958,76.6137,36000.0
2011-11-11 12:00:00,85.47,85.63,85.27,85.39,38700.0,76.6227,76.7661,76.4434,76.551,38700.0
2011-11-11 12:30:00,85.35,85.52,85.26,85.49,37700.0,76.5151,76.6675,76.4344,76.6406,37700.0
2011-11-11 13:00:00,85.53,85.81,85.45,85.5,203900.0,76.6765,76.9275,76.6048,76.6496,203900.0
2011-11-11 13:30:00,85.52,85.76,85.48,85.52,107400.0,76.6675,76.8827,76.6317,76.6675,107400.0
2011-11-11 14:00:00,85.56,85.76,85.52,85.73,156700.0,76.7034,76.8827,76.6675,76.8558,156700.0
2011-11-11 14:30:00,85.75,85.76,85.38,85.49,122500.0,76.8737,76.8827,76.542,76.6406,122500.0
2011-11-11 15:00:00,85.46,85.67,85.34,85.67,183400.0,76.6137,76.802,76.5062,76.802,183400.0
2011-11-11 15:30:00,85.67,85.72,85.41,85.54,479800.0,76.802,76.8468,76.5689,76.6855,479800.0
2011-11-14 09:30:00,85.31,85.51,84.86,85.19,154900.0,76.4793,76.6586,76.0758,76.3717,154900.0
2011-11-14 10:00:00,85.14,85.57,85.03,85.36,77100.0,76.3269,76.7124,76.2282,76.5241,77100.0
2011-11-14 10:30:00,85.4,85.41,84.77,84.91,93500.0,76.5599,76.5689,75.9952,76.1207,93500.0
2011-11-14 11:00:00,84.94,85.19,84.87,84.95,99400.0,76.1476,76.3717,76.0848,76.1565,99400.0
2011-11-14 11:30:00,84.93,85.12,84.43,84.54,179400.0,76.1386,76.3089,75.6904,75.789,179400.0
2011-11-14 12:00:00,84.53,84.6,84.16,84.27,69700.0,75.78,75.8428,75.4483,75.5469,69700.0
2011-11-14 12:30:00,84.27,84.41,84.14,84.39,28400.0,75.5469,75.6724,75.4304,75.6545,28400.0
2011-11-14 13:00:00,84.36,84.49,84.18,84.49,26600.0,75.6276,75.7441,75.4662,75.7441,26600.0
2011-11-14 13:30:00,84.5,84.75,84.45,84.56,41500.0,75.7531,75.9772,75.7083,75.8069,41500.0
2011-11-14 14:00:00,84.56,84.72,84.41,84.42,31300.0,75.8069,75.9503,75.6724,75.6814,31300.0
2011-11-14 14:30:00,84.45,84.5,83.99,84.0,60600.0,75.7083,75.7531,75.2959,75.3049,60600.0
2011-11-14 15:00:00,83.99,84.39,83.99,84.35,57600.0,75.2959,75.6545,75.2959,75.6186,57600.0
2011-11-14 15:30:00,84.33,84.67,84.29,84.54,149600.0,75.6007,75.9055,75.5648,75.789,149600.0
2011-11-15 09:30:00,84.0,84.84,84.0,84.56,67700.0,75.3049,76.0579,75.3049,75.8069,67700.0
2011-11-15 10:00:00,84.56,84.63,83.84,84.09,103800.0,75.8069,75.8697,75.1614,75.3856,103800.0
2011-11-15 10:30:00,84.07,84.32,83.84,83.84,86600.0,75.3676,75.5917,75.1614,75.1614,86600.0
2011-11-15 11:00:00,83.83,84.14,83.67,83.92,126000.0,75.1525,75.4304,75.009,75.2331,126000.0
2011-11-15 11:30:00,83.92,84.09,83.6,83.99,139300.0,75.2331,75.3856,74.9463,75.2959,139300.0
2011-11-15 12:00:00,84.01,84.71,84.0,84.6,160300.0,75.3138,75.9414,75.3049,75.8428,160300.0
2011-11-15 12:30:00,84.64,85.26,84.63,85.21,207900.0,75.8786,76.4344,75.8697,76.3896,207900.0
2011-11-15 13:00:00,85.21,85.42,85.12,85.38,170800.0,76.3896,76.5779,76.3089,76.542,170800.0
2011-11-15 13:30:00,85.39,85.74,85.39,85.62,295500.0,76.551,76.8648,76.551,76.7572,295500.0
2011-11-15 14:00:00,85.61,85.76,85.44,85.49,177400.0,76.7482,76.8827,76.5958,76.6406,177400.0
2011-11-15 14:30:00,85.53,85.8,85.52,85.71,126000.0,76.6765,76.9185,76.6675,76.8379,126000.0
2011-11-15 15:00:00,85.71,86.1,85.7,86.07,320400.0,76.8379,77.1875,76.8289,77.1606,320400.0
2011-11-15 15:30:00,86.1,86.1,85.65,85.66,167600.0,77.1875,77.1875,76.7841,76.793,167600.0
2011-11-16 09:30:00,84.69,85.36,84.38,85.21,103100.0,75.9234,76.5241,75.6455,76.3896,103100.0
2011-11-16 10:00:00,85.2,85.36,84.89,85.08,101100.0,76.3807,76.5241,76.1027,76.2731,101100.0
2011-11-16 10:30:00,85.04,85.63,84.95,85.58,69900.0,76.2372,76.7661,76.1565,76.7213,69900.0
2011-11-16 11:00:00,85.59,85.98,85.58,85.77,44000.0,76.7303,77.0799,76.7213,76.8916,44000.0
2011-11-16 11:30:00,85.8,85.9,85.39,85.46,56200.0,76.9185,77.0082,76.551,76.6137,56200.0
2011-11-16 12:00:00,85.45,85.55,85.26,85.41,59300.0,76.6048,76.6944,76.4344,76.5689,59300.0
2011-11-16 12:30:00,85.42,85.75,85.41,85.59,41000.0,76.5779,76.8737,76.5689,76.7303,41000.0
2011-11-16 13:00:00,85.64,86.09,85.6,86.08,149800.0,76.7751,77.1785,76.7392,77.1696,149800.0
2011-11-16 13:30:00,86.08,86.41,85.99,86.11,107200.0,77.1696,77.4654,77.0889,77.1965,107200.0
2011-11-16 14:00:00,86.09,86.15,85.85,86.0,50000.0,77.1785,77.2323,76.9634,77.0978,50000.0
2011-11-16 14:30:00,86.04,86.24,85.66,85.83,84500.0,77.1337,77.313,76.793,76.9454,84500.0
2011-11-16 15:00:00,85.82,85.91,84.92,84.92,121600.0,76.9365,77.0172,76.1296,76.1296,121600.0
2011-11-16 15:30:00,84.91,84.93,83.98,84.11,442600.0,76.1207,76.1386,75.2869,75.4035,442600.0
2011-11-17 09:30:00,83.98,84.12,83.4,83.86,192000.0,75.2869,75.4124,74.767,75.1794,192000.0
2011-11-17 10:00:00,83.81,84.14,83.56,84.14,139600.0,75.1345,75.4304,74.9104,75.4304,139600.0
2011-11-17 10:30:00,84.13,84.48,83.88,84.05,120400.0,75.4214,75.7352,75.1973,75.3497,120400.0
2011-11-17 11:00:00,84.04,84.25,83.74,84.19,106500.0,75.3407,75.529,75.0718,75.4752,106500.0
2011-11-17 11:30:00,84.19,84.43,83.93,84.06,86000.0,75.4752,75.6904,75.2421,75.3587,86000.0
2011-11-17 12:00:00,84.12,84.13,83.49,83.51,52100.0,75.4124,75.4214,74.8477,74.8656,52100.0
2011-11-17 12:30:00,83.49,83.49,82.29,82.95,205100.0,74.8477,74.8477,73.7719,74.3636,205100.0
2011-11-17 13:00:00,82.92,83.07,82.5,82.81,107500.0,74.3367,74.4711,73.9601,74.238,107500.0
2011-11-17 13:30:00,82.81,82.92,82.32,82.83,93000.0,74.238,74.3367,73.7988,74.256,93000.0
2011-11-17 14:00:00,82.75,82.8,82.3,82.52,100800.0,74.1843,74.2291,73.7808,73.9781,100800.0
2011-11-17 14:30:00,82.49,82.92,82.32,82.82,106000.0,73.9512,74.3367,73.7988,74.247,106000.0
2011-11-17 15:00:00,82.82,82.96,82.44,82.63,114800.0,74.247,74.3725,73.9063,74.0767,114800.0
2011-11-17 15:30:00,82.61,82.74,82.22,82.67,131400.0,74.0588,74.1753,73.7091,74.1125,131400.0
2011-11-18 09:30:00,82.99,83.05,82.11,82.55,231300.0,74.3994,74.4532,73.6105,74.005,231300.0
2011-11-18 10:00:00,82.63,82.87,82.22,82.38,129200.0,74.0767,74.2918,73.7091,73.8526,129200.0
2011-11-18 10:30:00,82.44,83.08,82.39,82.86,162600.0,73.9063,74.4801,73.8615,74.2829,162600.0
2011-11-18 11:00:00,82.86,82.95,82.48,82.58,65800.0,74.2829,74.3636,73.9422,74.0319,65800.0
2011-11-18 11:30:00,82.64,82.68,82.16,82.16,29700.0,74.0856,74.1215,73.6553,73.6553,29700.0
2011-11-18 12:00:00,82.15,82.22,81.85,82.22,74400.0,73.6464,73.7091,73.3774,73.7091,74400.0
2011-11-18 12:30:00,82.23,82.39,82.12,82.12,36000.0,73.7181,73.8615,73.6195,73.6195,36000.0
2011-11-18 13:00:00,82.12,82.4,82.1,82.27,18400.0,73.6195,73.8705,73.6015,73.7539,18400.0
2011-11-18 13:30:00,82.33,82.55,82.32,82.32,86100.0,73.8077,74.005,73.7988,73.7988,86100.0
2011-11-18 14:00:00,82.29,82.75,82.21,82.46,50200.0,73.7719,74.1843,73.7002,73.9243,50200.0
2011-11-18 14:30:00,82.5,82.66,82.3,82.34,33500.0,73.9601,74.1036,73.7808,73.8167,33500.0
2011-11-18 15:00:00,82.4,82.49,82.23,82.32,78600.0,73.8705,73.9512,73.7181,73.7988,78600.0
2011-11-18 15:30:00,82.3,82.43,82.16,82.33,343600.0,73.7808,73.8974,73.6553,73.8077,343600.0
2011-11-21 09:30:00,80.7,80.98,80.26,80.47,238900.0,72.3465,72.5975,71.952,72.1403,238900.0
2011-11-21 10:00:00,80.51,80.59,80.18,80.46,163300.0,72.1761,72.2478,71.8803,72.1313,163300.0
2011-11-21 10:30:00,80.49,80.55,79.8,79.8,158500.0,72.1582,72.212,71.5396,71.5396,158500.0
2011-11-21 11:00:00,79.83,80.08,79.58,79.96,136700.0,71.5665,71.7906,71.3424,71.6831,136700.0
2011-11-21 11:30:00,79.95,80.12,79.66,80.06,65200.0,71.6741,71.8265,71.4141,71.7727,65200.0
2011-11-21 12:00:00,80.12,80.16,79.79,79.84,409000.0,71.8265,71.8624,71.5307,71.5755,409000.0
2011-11-21 12:30:00,79.84,80.09,79.77,79.98,289400.0,71.5755,71.7996,71.5127,71.701,289400.0
2011-11-21 13:00:00,79.96,80.34,79.96,80.24,26100.0,71.6831,72.0237,71.6831,71.9341,26100.0
2011-11-21 13:30:00,80.17,80.17,79.78,79.78,25800.0,71.8713,71.8713,71.5217,71.5217,25800.0
2011-11-21 14:00:00,79.75,80.46,79.74,80.21,39600.0,71.4948,72.1313,71.4858,71.9072,39600.0
2011-11-21 14:30:00,80.2,80.57,80.2,80.31,49700.0,71.8982,72.2299,71.8982,71.9968,49700.0
2011-11-21 15:00:00,80.29,80.84,80.11,80.72,66900.0,71.9789,72.472,71.8175,72.3644,66900.0
2011-11-21 15:30:00,80.71,80.85,80.37,80.38,259800.0,72.3554,72.4809,72.0506,72.0596,259800.0
2011-11-22 09:30:00,80.25,80.94,80.12,80.72,276600.0,71.943,72.5616,71.8265,72.3644,276600.0
2011-11-22 10:00:00,80.71,80.86,80.28,80.6,239200.0,72.3554,72.4899,71.9699,72.2568,239200.0
2011-11-22 10:30:00,80.57,80.63,79.66,79.76,99400.0,72.2299,72.2837,71.4141,71.5038,99400.0
2011-11-22 11:00:00,79.76,79.93,79.63,79.74,156800.0,71.5038,71.6562,71.3872,71.4858,156800.0
2011-11-22 11:30:00,79.8,79.8,79.42,79.71,164800.0,71.5396,71.5396,71.199,71.4589,164800.0
2011-11-22 12:00:00,79.71,80.35,79.71,79.92,102400.0,71.4589,72.0327,71.4589,71.6472,102400.0
2011-11-22 12:30:00,79.87,80.31,79.87,80.31,59400.0,71.6024,71.9968,71.6024,71.9968,59400.0
2011-11-22 13:00:00,80.32,80.87,80.28,80.62,81600.0,72.0058,72.4989,71.9699,72.2747,81600.0
2011-11-22 13:30:00,80.64,80.8,80.21,80.26,36200.0,72.2927,72.4361,71.9072,71.952,36200.0
2011-11-22 14:00:00,80.26,80.41,80.05,80.2,76400.0,71.952,72.0865,71.7637,71.8982,76400.0
2011-11-22 14:30:00,80.18,80.32,79.87,79.97,92300.0,71.8803,72.0058,71.6024,71.692,92300.0
2011-11-22 15:00:00,80.01,80.1,79.78,79.98,69000.0,71.7279,71.8086,71.5217,71.701,69000.0
2011-11-22 15:30:00,80.01,80.17,79.84,79.92,150100.0,71.7279,71.8713,71.5755,71.6472,150100.0
2011-11-23 09:30:00,79.07,79.26,78.55,78.55,256700.0,70.8852,71.0555,70.419,70.419,256700.0
2011-11-23 10:00:00,78.55,78.59,77.77,77.78,64800.0,70.419,70.4549,69.7198,69.7287,64800.0
2011-11-23 10:30:00,77.81,78.0,77.59,77.97,218200.0,69.7556,69.9259,69.5584,69.8991,218200.0
2011-11-23 11:00:00,77.89,78.06,77.52,77.68,120900.0,69.8273,69.9797,69.4956,69.6391,120900.0
2011-11-23 11:30:00,77.65,77.87,77.52,77.74,56500.0,69.6122,69.8094,69.4956,69.6929,56500.0
2011-11-23 12:00:00,77.72,77.93,77.63,77.64,133900.0,69.6749,69.8632,69.5942,69.6032,133900.0
2011-11-23 12:30:00,77.62,77.98,77.55,77.87,49400.0,69.5853,69.908,69.5225,69.8094,49400.0
2011-11-23 13:00:00,77.86,77.98,77.75,77.96,51800.0,69.8004,69.908,69.7018,69.8901,51800.0
2011-11-23 13:30:00,77.98,78.05,77.61,77.67,40900.0,69.908,69.9708,69.5763,69.6301,40900.0
2011-11-23 14:00:00,77.64,77.75,77.26,77.37,109600.0,69.6032,69.7018,69.2625,69.3612,109600.0
2011-11-23 14:30:00,77.45,77.67,77.43,77.49,41700.0,69.4329,69.6301,69.415,69.4687,41700.0
2011-11-23 15:00:00,77.44,77.86,77.34,77.67,142400.0,69.4239,69.8004,69.3343,69.6301,142400.0
2011-11-23 15:30:00,77.72,77.93,77.32,77.37,268500.0,69.6749,69.8632,69.3163,69.3612,268500.0
2011-11-25 09:30:00,76.93,77.79,76.73,77.36,110300.0,68.9667,69.7377,68.7874,69.3522,110300.0
2011-11-25 10:00:00,77.38,77.9,77.31,77.65,104000.0,69.3701,69.8363,69.3074,69.6122,104000.0
2011-11-25 10:30:00,77.65,77.91,77.61,77.61,103600.0,69.6122,69.8453,69.5763,69.5763,103600.0
2011-11-25 11:00:00,77.63,77.65,77.34,77.34,61100.0,69.5942,69.6122,69.3343,69.3343,61100.0
2011-11-25 11:30:00,77.35,77.5,76.79,76.83,122300.0,69.3432,69.4777,68.8412,68.8771,122300.0
2011-11-25 12:00:00,76.81,76.87,76.46,76.82,187200.0,68.8591,68.9129,68.5454,68.8681,187200.0
2011-11-25 12:30:00,76.81,76.96,76.36,76.38,208400.0,68.8591,68.9936,68.4557,68.4736,208400.0
2011-11-28 09:30:00,79.17,80.01,79.0,79.84,430500.0,70.9748,71.7279,70.8224,71.5755,430500.0
2011-11-28 10:00:00,79.83,80.24,79.79,80.05,120200.0,71.5665,71.9341,71.5307,71.7637,120200.0
2011-11-28 10:30:00,80.13,80.24,80.0,80.09,112700.0,71.8355,71.9341,71.7189,71.7996,112700.0
2011-11-28 11:00:00,80.1,80.27,80.07,80.26,44800.0,71.8086,71.961,71.7817,71.952,44800.0
2011-11-28 11:30:00,80.25,80.36,80.18,80.29,39400.0,71.943,72.0417,71.8803,71.9789,39400.0
2011-11-28 12:00:00,80.26,80.33,80.08,80.08,40000.0,71.952,72.0148,71.7906,71.7906,40000.0
2011-11-28 12:30:00,80.05,80.07,79.78,79.82,34600.0,71.7637,71.7817,71.5217,71.5576,34600.0
2011-11-28 13:00:00,79.79,80.16,79.66,80.09,52000.0,71.5307,71.8624,71.4141,71.7996,52000.0
2011-11-28 13:30:00,80.11,80.17,79.73,79.79,58600.0,71.8175,71.8713,71.4769,71.5307,58600.0
2011-11-28 14:00:00,79.75,80.13,79.72,79.96,66100.0,71.4948,71.8355,71.4679,71.6831,66100.0
2011-11-28 14:30:00,79.99,80.04,79.71,79.8,46200.0,71.71,71.7548,71.4589,71.5396,46200.0
2011-11-28 15:00:00,79.82,80.01,79.29,79.58,119000.0,71.5576,71.7279,71.0824,71.3424,119000.0
2011-11-28 15:30:00,79.49,80.29,79.44,80.22,436700.0,71.2617,71.9789,71.2169,71.9161,436700.0
2011-11-29 09:30:00,80.42,80.42,79.79,80.16,176600.0,72.0954,72.0954,71.5307,71.8624,176600.0
2011-11-29 10:00:00,80.16,80.7,80.06,80.55,114200.0,71.8624,72.3465,71.7727,72.212,114200.0
2011-11-29 10:30:00,80.54,80.6,80.05,80.2,102300.0,72.203,72.2568,71.7637,71.8982,102300.0
2011-11-29 11:00:00,80.19,80.3,79.93,80.14,154700.0,71.8893,71.9879,71.6562,71.8444,154700.0
2011-11-29 11:30:00,80.15,80.49,79.97,80.11,57400.0,71.8534,72.1582,71.692,71.8175,57400.0
2011-11-29 12:00:00,80.11,80.59,80.07,80.59,61500.0,71.8175,72.2478,71.7817,72.2478,61500.0
2011-11-29 12:30:00,80.57,80.57,80.03,80.25,145800.0,72.2299,72.2299,71.7458,71.943,145800.0
2011-11-29 13:00:00,80.26,80.36,79.95,80.25,70200.0,71.952,72.0417,71.6741,71.943,70200.0
2011-11-29 13:30:00,80.25,80.25,79.65,79.73,93400.0,71.943,71.943,71.4052,71.4769,93400.0
2011-11-29 14:00:00,79.69,79.94,79.51,79.89,103600.0,71.441,71.6651,71.2796,71.6203,103600.0
2011-11-29 14:30:00,79.88,80.14,79.88,79.99,63800.0,71.6113,71.8444,71.6113,71.71,63800.0
2011-11-29 15:00:00,80.0,80.42,79.87,80.17,234200.0,71.7189,72.0954,71.6024,71.8713,234200.0
2011-11-29 15:30:00,80.2,80.46,79.91,80.08,467200.0,71.8982,72.1313,71.6382,71.7906,467200.0
2011-11-30 09:30:00,83.45,83.69,83.12,83.46,386300.0,74.8118,75.027,74.516,74.8208,386300.0
2011-11-30 10:00:00,83.47,83.62,83.31,83.45,106400.0,74.8297,74.9642,74.6863,74.8118,106400.0
2011-11-30 10:30:00,83.43,83.8,83.41,83.78,182000.0,74.7939,75.1256,74.7759,75.1076,182000.0
2011-11-30 11:00:00,83.73,83.85,83.63,83.78,71900.0,75.0628,75.1704,74.9732,75.1076,71900.0
2011-11-30 11:30:00,83.77,83.9,83.65,83.71,39800.0,75.0987,75.2152,74.9911,75.0449,39800.0
2011-11-30 12:00:00,83.74,83.8,83.64,83.77,21600.0,75.0718,75.1256,74.9821,75.0987,21600.0
2011-11-30 12:30:00,83.76,83.89,83.66,83.79,34100.0,75.0897,75.2063,75.0001,75.1166,34100.0
2011-11-30 13:00:00,83.78,83.85,83.63,83.64,34700.0,75.1076,75.1704,74.9732,74.9821,34700.0
2011-11-30 13:30:00,83.61,83.78,83.52,83.64,26600.0,74.9552,75.1076,74.8746,74.9821,26600.0
2011-11-30 14:00:00,83.61,83.71,83.52,83.7,39900.0,74.9552,75.0449,74.8746,75.0359,39900.0
2011-11-30 14:30:00,83.69,83.95,83.62,83.88,74200.0,75.027,75.26,74.9642,75.1973,74200.0
2011-11-30 15:00:00,83.89,84.08,83.75,84.05,173500.0,75.2063,75.3766,75.0807,75.3497,173500.0
2011-11-30 15:30:00,84.03,84.75,83.95,84.71,1057500.0,75.3318,75.9772,75.26,75.9414,1057500.0
2011-12-01 09:30:00,84.39,85.2,84.06,85.03,128100.0,75.6545,76.3807,75.3587,76.2282,128100.0
2011-12-01 10:00:00,85.06,85.3,84.81,84.83,140400.0,76.2551,76.4703,76.031,76.049,140400.0
2011-12-01 10:30:00,84.85,84.85,84.26,84.33,169100.0,76.0669,76.0669,75.538,75.6007,169100.0
2011-12-01 11:00:00,84.34,84.55,84.13,84.22,150900.0,75.6097,75.7979,75.4214,75.5021,150900.0
2011-12-01 11:30:00,84.21,84.61,84.09,84.55,102300.0,75.4931,75.8517,75.3856,75.7979,102300.0
2011-12-01 12:00:00,84.57,84.66,84.43,84.64,38400.0,75.8159,75.8965,75.6904,75.8786,38400.0
2011-12-01 12:30:00,84.62,84.71,84.23,84.25,30800.0,75.8607,75.9414,75.5111,75.529,30800.0
2011-12-01 13:00:00,84.24,84.52,84.24,84.46,144400.0,75.52,75.771,75.52,75.7173,144400.0
2011-12-01 13:30:00,84.46,84.9,84.43,84.9,118200.0,75.7173,76.1117,75.6904,76.1117,118200.0
2011-12-01 14:00:00,84.92,84.93,84.57,84.76,121800.0,76.1296,76.1386,75.8159,75.9862,121800.0
2011-12-01 14:30:00,84.76,84.88,84.59,84.77,149300.0,75.9862,76.0938,75.8338,75.9952,149300.0
2011-12-01 15:00:00,84.75,84.86,84.53,84.79,68700.0,75.9772,76.0758,75.78,76.0131,68700.0
2011-12-01 15:30:00,84.8,84.8,84.13,84.17,405100.0,76.0221,76.0221,75.4214,75.4573,405100.0
2011-12-02 09:30:00,85.37,85.53,85.01,85.34,114000.0,76.5331,76.6765,76.2103,76.5062,114000.0
2011-12-02 10:00:00,85.34,85.88,85.32,85.66,179300.0,76.5062,76.9903,76.4882,76.793,179300.0
2011-12-02 10:30:00,85.77,85.85,85.45,85.63,88800.0,76.8916,76.9634,76.6048,76.7661,88800.0
2011-12-02 11:00:00,85.59,85.7,85.14,85.37,154000.0,76.7303,76.8289,76.3269,76.5331,154000.0
2011-12-02 11:30:00,85.42,85.47,84.7,84.95,109400.0,76.5779,76.6227,75.9324,76.1565,109400.0
2011-12-02 12:00:00,84.95,85.19,84.73,85.01,265500.0,76.1565,76.3717,75.9593,76.2103,265500.0
2011-12-02 12:30:00,85.01,85.24,84.9,85.05,36200.0,76.2103,76.4165,76.1117,76.2462,36200.0
2011-12-02 13:00:00,85.04,85.13,84.74,84.89,36000.0,76.2372,76.3179,75.9683,76.1027,36000.0
2011-12-02 13:30:00,84.89,84.98,84.69,84.83,34800.0,76.1027,76.1834,75.9234,76.049,34800.0
2011-12-02 14:00:00,84.9,84.94,84.49,84.83,36600.0,76.1117,76.1476,75.7441,76.049,36600.0
2011-12-02 14:30:00,84.81,84.87,84.61,84.68,82400.0,76.031,76.0848,75.8517,75.9145,82400.0
2011-12-02 15:00:00,84.65,84.87,84.58,84.64,145400.0,75.8876,76.0848,75.8248,75.8786,145400.0
2011-12-02 15:30:00,84.63,84.84,84.42,84.5,329100.0,75.8697,76.0579,75.6814,75.7531,329100.0
2011-12-05 09:30:00,86.35,86.35,85.79,86.14,154000.0,77.4116,77.4116,76.9096,77.2233,154000.0
2011-12-05 10:00:00,86.09,86.54,85.89,86.48,344900.0,77.1785,77.5819,76.9992,77.5282,344900.0
2011-12-05 10:30:00,86.48,86.61,86.36,86.39,42800.0,77.5282,77.6447,77.4206,77.4475,42800.0
2011-12-05 11:00:00,86.38,86.5,86.26,86.4,29600.0,77.4385,77.5461,77.3309,77.4564,29600.0
2011-12-05 11:30:00,86.4,86.45,86.32,86.36,29500.0,77.4564,77.5013,77.3847,77.4206,29500.0
2011-12-05 12:00:00,86.35,86.61,86.34,86.55,25500.0,77.4116,77.6447,77.4026,77.5909,25500.0
2011-12-05 12:30:00,86.55,86.88,86.55,86.76,106100.0,77.5909,77.8867,77.5909,77.7792,106100.0
2011-12-05 13:00:00,86.76,86.82,86.64,86.69,76400.0,77.7792,77.833,77.6716,77.7164,76400.0
2011-12-05 13:30:00,86.69,86.83,86.11,86.2,89900.0,77.7164,77.8419,77.1965,77.2771,89900.0
2011-12-05 14:00:00,86.16,86.16,85.74,85.96,64500.0,77.2413,77.2413,76.8648,77.062,64500.0
2011-12-05 14:30:00,85.93,86.16,85.82,86.13,72400.0,77.0351,77.2413,76.9365,77.2144,72400.0
2011-12-05 15:00:00,86.12,86.22,85.47,85.56,109700.0,77.2054,77.2951,76.6227,76.7034,109700.0
2011-12-05 15:30:00,85.6,86.12,85.42,86.12,202000.0,76.7392,77.2054,76.5779,77.2054,202000.0
2011-12-06 09:30:00,86.17,86.26,85.45,85.77,157900.0,77.2502,77.3309,76.6048,76.8916,157900.0
2011-12-06 10:00:00,85.75,86.03,85.63,86.02,81600.0,76.8737,77.1247,76.7661,77.1158,81600.0
2011-12-06 10:30:00,86.02,86.17,85.62,85.66,79700.0,77.1158,77.2502,76.7572,76.793,79700.0
2011-12-06 11:00:00,85.68,85.73,85.51,85.54,65700.0,76.811,76.8558,76.6586,76.6855,65700.0
2011-12-06 11:30:00,85.49,85.65,85.26,85.53,50200.0,76.6406,76.7841,76.4344,76.6765,50200.0
2011-12-06 12:00:00,85.52,85.57,85.3,85.52,54100.0,76.6675,76.7124,76.4703,76.6675,54100.0
2011-12-06 12:30:00,85.52,85.63,85.44,85.59,44300.0,76.6675,76.7661,76.5958,76.7303,44300.0
2011-12-06 13:00:00,85.62,86.04,85.55,85.97,85100.0,76.7572,77.1337,76.6944,77.0709,85100.0
2011-12-06 13:30:00,85.97,86.08,85.88,85.93,41300.0,77.0709,77.1696,76.9903,77.0351,41300.0
2011-12-06 14:00:00,85.93,86.03,85.78,85.88,50200.0,77.0351,77.1247,76.9006,76.9903,50200.0
2011-12-06 14:30:00,85.87,86.47,85.85,86.39,214300.0,76.9813,77.5192,76.9634,77.4475,214300.0
2011-12-06 15:00:00,86.39,86.64,86.09,86.09,107500.0,77.4475,77.6716,77.1785,77.1785,107500.0
2011-12-06 15:30:00,86.12,86.38,85.92,86.02,137700.0,77.2054,77.4385,77.0261,77.1158,137700.0
2011-12-07 09:30:00,85.52,85.56,84.52,84.73,239700.0,76.6675,76.7034,75.771,75.9593,239700.0
2011-12-07 10:00:00,84.71,84.73,84.16,84.28,412400.0,75.9414,75.9593,75.4483,75.5559,412400.0
2011-12-07 10:30:00,84.26,84.52,84.08,84.43,141200.0,75.538,75.771,75.3766,75.6904,141200.0
2011-12-07 11:00:00,84.44,84.97,84.39,84.97,121300.0,75.6993,76.1745,75.6545,76.1745,121300.0
2011-12-07 11:30:00,84.97,85.33,84.96,85.25,319000.0,76.1745,76.4972,76.1655,76.4255,319000.0
2011-12-07 12:00:00,85.29,85.61,85.1,85.56,73500.0,76.4613,76.7482,76.291,76.7034,73500.0
2011-12-07 12:30:00,85.57,85.96,85.49,85.75,119500.0,76.7124,77.062,76.6406,76.8737,119500.0
2011-12-07 13:00:00,85.75,85.81,85.38,85.54,293800.0,76.8737,76.9275,76.542,76.6855,293800.0
2011-12-07 13:30:00,85.55,85.56,85.24,85.39,58100.0,76.6944,76.7034,76.4165,76.551,58100.0
2011-12-07 14:00:00,85.4,85.46,84.98,85.25,43900.0,76.5599,76.6137,76.1834,76.4255,43900.0
2011-12-07 14:30:00,85.24,85.26,84.84,84.91,128800.0,76.4165,76.4344,76.0579,76.1207,128800.0
2011-12-07 15:00:00,84.94,85.49,84.87,85.41,89800.0,76.1476,76.6406,76.0848,76.5689,89800.0
2011-12-07 15:30:00,85.43,86.16,85.37,85.75,306800.0,76.5868,77.2413,76.5331,76.8737,306800.0
2011-12-08 09:30:00,84.65,85.31,84.58,84.97,145900.0,75.8876,76.4793,75.8248,76.1745,145900.0
2011-12-08 10:00:00,84.94,84.99,84.28,84.43,183600.0,76.1476,76.1924,75.5559,75.6904,183600.0
2011-12-08 10:30:00,84.39,84.99,84.39,84.57,81400.0,75.6545,76.1924,75.6545,75.8159,81400.0
2011-12-08 11:00:00,84.54,84.66,84.21,84.35,80200.0,75.789,75.8965,75.4931,75.6186,80200.0
2011-12-08 11:30:00,84.34,84.54,84.17,84.47,136700.0,75.6097,75.789,75.4573,75.7262,136700.0
2011-12-08 12:00:00,84.45,84.64,84.24,84.38,57900.0,75.7083,75.8786,75.52,75.6455,57900.0
2011-12-08 12:30:00,84.35,84.4,84.09,84.16,57800.0,75.6186,75.6635,75.3856,75.4483,57800.0
2011-12-08 13:00:00,84.12,84.14,83.52,83.76,130800.0,75.4124,75.4304,74.8746,75.0897,130800.0
2011-12-08 13:30:00,83.73,83.96,83.6,83.86,74300.0,75.0628,75.269,74.9463,75.1794,74300.0
2011-12-08 14:00:00,83.82,83.97,83.52,83.78,37100.0,75.1435,75.278,74.8746,75.1076,37100.0
2011-12-08 14:30:00,83.82,83.9,83.43,83.48,99400.0,75.1435,75.2152,74.7939,74.8387,99400.0
2011-12-08 15:00:00,83.49,84.05,83.42,83.87,248500.0,74.8477,75.3497,74.7849,75.1883,248500.0
2011-12-08 15:30:00,83.89,84.35,83.06,83.24,240700.0,75.2063,75.6186,74.4622,74.6235,240700.0
2011-12-09 09:30:00,83.46,84.07,83.26,83.84,110000.0,74.8208,75.3676,74.6415,75.1614,110000.0
2011-12-09 10:00:00,83.82,84.43,83.82,84.11,118700.0,75.1435,75.6904,75.1435,75.4035,118700.0
2011-12-09 10:30:00,84.15,84.63,83.98,84.58,260400.0,75.4393,75.8697,75.2869,75.8248,260400.0
2011-12-09 11:00:00,84.6,85.1,84.56,85.08,614200.0,75.8428,76.291,75.8069,76.2731,614200.0
2011-12-09 11:30:00,85.08,85.23,85.0,85.07,344900.0,76.2731,76.4075,76.2014,76.2641,344900.0
2011-12-09 12:00:00,85.06,85.33,84.96,85.16,57800.0,76.2551,76.4972,76.1655,76.3448,57800.0
2011-12-09 12:30:00,85.19,85.44,85.15,85.28,57200.0,76.3717,76.5958,76.3358,76.4524,57200.0
2011-12-09 13:00:00,85.3,85.52,85.16,85.49,34800.0,76.4703,76.6675,76.3448,76.6406,34800.0
2011-12-09 13:30:00,85.51,85.57,85.45,85.5,33800.0,76.6586,76.7124,76.6048,76.6496,33800.0
2011-12-09 14:00:00,85.52,85.81,85.47,85.74,70900.0,76.6675,76.9275,76.6227,76.8648,70900.0
2011-12-09 14:30:00,85.76,86.06,85.76,85.82,135400.0,76.8827,77.1516,76.8827,76.9365,135400.0
2011-12-09 15:00:00,85.86,85.98,85.65,85.97,111600.0,76.9723,77.0799,76.7841,77.0709,111600.0
2011-12-09 15:30:00,85.96,86.29,85.78,85.83,224300.0,77.062,77.3578,76.9006,76.9454,224300.0
2011-12-12 09:30:00,84.46,84.6,83.73,83.88,151400.0,75.7173,75.8428,75.0628,75.1973,151400.0
2011-12-12 10:00:00,83.85,83.92,83.51,83.65,77300.0,75.1704,75.2331,74.8656,74.9911,77300.0
2011-12-12 10:30:00,83.66,83.89,83.54,83.82,134000.0,75.0001,75.2063,74.8925,75.1435,134000.0
2011-12-12 11:00:00,83.84,84.03,83.59,83.93,113300.0,75.1614,75.3318,74.9373,75.2421,113300.0
2011-12-12 11:30:00,83.9,83.94,83.41,83.61,107300.0,75.2152,75.2511,74.7759,74.9552,107300.0
2011-12-12 12:00:00,83.59,83.75,83.55,83.66,29600.0,74.9373,75.0807,74.9014,75.0001,29600.0
2011-12-12 12:30:00,83.66,83.88,83.65,83.8,67900.0,75.0001,75.1973,74.9911,75.1256,67900.0
2011-12-12 13:00:00,83.83,83.83,83.64,83.82,24500.0,75.1525,75.1525,74.9821,75.1435,24500.0
2011-12-12 13:30:00,83.81,83.84,83.73,83.78,36500.0,75.1345,75.1614,75.0628,75.1076,36500.0
2011-12-12 14:00:00,83.79,83.8,83.57,83.6,71300.0,75.1166,75.1256,74.9194,74.9463,71300.0
2011-12-12 14:30:00,83.58,83.67,83.31,83.66,51700.0,74.9283,75.009,74.6863,75.0001,51700.0
2011-12-12 15:00:00,83.66,83.82,83.49,83.77,85000.0,75.0001,75.1435,74.8477,75.0987,85000.0
2011-12-12 15:30:00,83.78,84.49,83.72,84.42,171100.0,75.1076,75.7441,75.0539,75.6814,171100.0
2011-12-13 09:30:00,85.26,85.6,85.19,85.24,173400.0,76.4344,76.7392,76.3717,76.4165,173400.0
2011-12-13 10:00:00,85.24,85.5,85.05,85.07,186700.0,76.4165,76.6496,76.2462,76.2641,186700.0
2011-12-13 10:30:00,85.06,85.18,84.36,84.45,97500.0,76.2551,76.3627,75.6276,75.7083,97500.0
2011-12-13 11:00:00,84.45,84.45,83.98,84.37,137700.0,75.7083,75.7083,75.2869,75.6366,137700.0
2011-12-13 11:30:00,84.39,84.83,84.35,84.8,168400.0,75.6545,76.049,75.6186,76.0221,168400.0
2011-12-13 12:00:00,84.82,84.86,84.55,84.55,70200.0,76.04,76.0758,75.7979,75.7979,70200.0
2011-12-13 12:30:00,84.57,84.63,84.24,84.47,89900.0,75.8159,75.8697,75.52,75.7262,89900.0
2011-12-13 13:00:00,84.47,84.53,84.27,84.34,71900.0,75.7262,75.78,75.5469,75.6097,71900.0
2011-12-13 13:30:00,84.33,84.39,84.12,84.34,83800.0,75.6007,75.6545,75.4124,75.6097,83800.0
2011-12-13 14:00:00,84.34,84.73,83.92,84.27,156100.0,75.6097,75.9593,75.2331,75.5469,156100.0
2011-12-13 14:30:00,84.26,84.26,83.39,83.65,152800.0,75.538,75.538,74.758,74.9911,152800.0
2011-12-13 15:00:00,83.65,83.87,82.57,82.72,235500.0,74.9911,75.1883,74.0229,74.1574,235500.0
2011-12-13 15:30:00,82.71,82.72,82.11,82.59,642700.0,74.1484,74.1574,73.6105,74.0408,642700.0
2011-12-14 09:30:00,81.66,82.22,81.34,81.74,135400.0,73.2071,73.7091,72.9202,73.2788,135400.0
2011-12-14 10:00:00,81.67,81.7,81.06,81.34,121600.0,73.2161,73.2429,72.6692,72.9202,121600.0
2011-12-14 10:30:00,81.33,81.5,80.92,80.92,103800.0,72.9112,73.0637,72.5437,72.5437,103800.0
2011-12-14 11:00:00,80.95,81.11,80.83,80.92,63500.0,72.5706,72.714,72.463,72.5437,63500.0
2011-12-14 11:30:00,80.93,80.93,80.61,80.74,42800.0,72.5527,72.5527,72.2658,72.3823,42800.0
2011-12-14 12:00:00,80.7,81.14,80.66,81.0,52500.0,72.3465,72.7409,72.3106,72.6154,52500.0
2011-12-14 12:30:00,81.01,81.31,81.01,81.26,42300.0,72.6244,72.8933,72.6244,72.8485,42300.0
2011-12-14 13:00:00,81.28,81.76,81.1,81.76,83800.0,72.8664,73.2967,72.7051,73.2967,83800.0
2011-12-14 13:30:00,81.76,81.76,81.07,81.13,89900.0,73.2967,73.2967,72.6782,72.732,89900.0
2011-12-14 14:00:00,81.1,81.34,80.89,81.22,45900.0,72.7051,72.9202,72.5168,72.8126,45900.0
2011-12-14 14:30:00,81.2,81.23,80.75,80.92,63900.0,72.7947,72.8216,72.3913,72.5437,63900.0
2011-12-14 15:00:00,80.92,81.15,80.71,81.07,106400.0,72.5437,72.7499,72.3554,72.6782,106400.0
2011-12-14 15:30:00,81.11,81.17,80.86,81.01,365200.0,72.714,72.7678,72.4899,72.6244,365200.0
2011-12-15 09:30:00,82.08,82.3,81.83,81.96,305800.0,73.5836,73.7808,73.3595,73.476,305800.0
2011-12-15 10:00:00,81.96,82.29,81.41,81.53,710400.0,73.476,73.7719,72.983,73.0905,710400.0
2011-12-15 10:30:00,81.57,81.63,81.03,81.37,298400.0,73.1264,73.1802,72.6423,72.9471,298400.0
2011-12-15 11:00:00,81.39,81.67,81.25,81.61,121800.0,72.965,73.2161,72.8395,73.1623,121800.0
2011-12-15 11:30:00,81.64,81.72,81.31,81.55,136600.0,73.1892,73.2609,72.8933,73.1085,136600.0
2011-12-15 12:00:00,81.6,82.05,81.52,81.92,77700.0,73.1533,73.5567,73.0816,73.4402,77700.0
2011-12-15 12:30:00,81.97,82.03,81.63,81.71,60100.0,73.485,73.5388,73.1802,73.2519,60100.0
2011-12-15 13:00:00,81.74,81.94,81.66,81.75,52100.0,73.2788,73.4581,73.2071,73.2878,52100.0
2011-12-15 13:30:00,81.72,82.08,81.43,81.78,225300.0,73.2609,73.5836,73.0009,73.3147,225300.0
2011-12-15 14:00:00,81.79,81.94,81.68,81.69,53600.0,73.3236,73.4581,73.225,73.234,53600.0
2011-12-15 14:30:00,81.69,81.82,81.39,81.54,301600.0,73.234,73.3505,72.965,73.0995,301600.0
2011-12-15 15:00:00,81.55,81.93,81.51,81.76,183000.0,73.1085,73.4491,73.0726,73.2967,183000.0
2011-12-15 15:30:00,81.75,81.9,81.49,81.73,286700.0,73.2878,73.4222,73.0547,73.2698,286700.0
2011-12-16 09:30:00,82.51,83.09,82.32,82.91,181400.0,73.9691,74.4891,73.7988,74.3277,181400.0
2011-12-16 10:00:00,82.94,83.52,82.84,83.21,106000.0,74.3546,74.8746,74.2649,74.5966,106000.0
2011-12-16 10:30:00,83.28,83.34,83.13,83.26,112900.0,74.6594,74.7132,74.5249,74.6415,112900.0
2011-12-16 11:00:00,83.29,83.42,83.05,83.13,104800.0,74.6684,74.7849,74.4532,74.5249,104800.0
2011-12-16 11:30:00,83.13,83.18,82.44,82.47,340900.0,74.5249,74.5697,73.9063,73.9332,340900.0
2011-12-16 12:00:00,82.4,82.56,82.1,82.23,181500.0,73.8705,74.0139,73.6015,73.7181,181500.0
2011-12-16 12:30:00,82.22,82.27,81.78,82.22,156000.0,73.7091,73.7539,73.3147,73.7091,156000.0
2011-12-16 13:00:00,82.2,82.36,82.14,82.25,66600.0,73.6912,73.8346,73.6374,73.736,66600.0
2011-12-16 13:30:00,82.28,82.5,82.09,82.25,89900.0,73.7629,73.9601,73.5926,73.736,89900.0
2011-12-16 14:00:00,82.29,82.36,82.03,82.07,49900.0,73.7719,73.8346,73.5388,73.5746,49900.0
2011-12-16 14:30:00,82.05,82.32,81.94,82.21,48800.0,73.5567,73.7988,73.4581,73.7002,48800.0
2011-12-16 15:00:00,82.21,82.42,82.12,82.16,487100.0,73.7002,73.8884,73.6195,73.6553,487100.0
2011-12-16 15:30:00,82.16,82.54,82.1,82.4,416400.0,73.6553,73.996,73.6015,73.8705,416400.0
2011-12-19 09:30:00,83.05,83.42,82.82,83.15,136400.0,74.4532,74.7849,74.247,74.5429,136400.0
2011-12-19 10:00:00,83.04,83.26,82.78,83.09,283900.0,74.4442,74.6415,74.2112,74.4891,283900.0
2011-12-19 10:30:00,83.16,83.46,82.61,82.7,235400.0,74.5518,74.8208,74.0588,74.1394,235400.0
2011-12-19 11:00:00,82.69,82.72,82.17,82.4,59000.0,74.1305,74.1574,73.6643,73.8705,59000.0
2011-12-19 11:30:00,82.4,82.41,81.73,81.86,107300.0,73.8705,73.8795,73.2698,73.3864,107300.0
2011-12-19 12:00:00,81.86,82.14,81.8,82.09,33700.0,73.3864,73.6374,73.3326,73.5926,33700.0
2011-12-19 12:30:00,82.06,82.26,81.91,82.26,30300.0,73.5657,73.745,73.4312,73.745,30300.0
2011-12-19 13:00:00,82.28,82.31,81.96,81.98,7600.0,73.7629,73.7898,73.476,73.494,7600.0
2011-12-19 13:30:00,82.05,82.23,81.85,82.18,83000.0,73.5567,73.7181,73.3774,73.6733,83000.0
2011-12-19 14:00:00,82.11,82.14,81.85,81.89,45800.0,73.6105,73.6374,73.3774,73.4133,45800.0
2011-12-19 14:30:00,81.91,82.04,81.82,81.99,31600.0,73.4312,73.5478,73.3505,73.5029,31600.0
2011-12-19 15:00:00,81.95,82.01,81.13,81.18,438400.0,73.4671,73.5209,72.732,72.7768,438400.0
2011-12-19 15:30:00,81.14,81.21,80.88,81.03,213300.0,72.7409,72.8037,72.5078,72.6423,213300.0
2011-12-20 09:30:00,82.88,83.45,82.61,83.28,191300.0,74.3008,74.8118,74.0588,74.6594,191300.0
2011-12-20 10:00:00,83.33,83.76,83.21,83.73,120600.0,74.7042,75.0897,74.5966,75.0628,120600.0
2011-12-20 10:30:00,83.77,83.89,83.64,83.83,81000.0,75.0987,75.2063,74.9821,75.1525,81000.0
2011-12-20 11:00:00,83.86,84.11,83.85,83.96,89300.0,75.1794,75.4035,75.1704,75.269,89300.0
2011-12-20 11:30:00,83.98,84.31,83.79,84.09,126800.0,75.2869,75.5828,75.1166,75.3856,126800.0
2011-12-20 12:00:00,84.08,84.08,83.87,83.98,29000.0,75.3766,75.3766,75.1883,75.2869,29000.0
2011-12-20 12:30:00,83.98,84.04,83.89,84.03,35300.0,75.2869,75.3407,75.2063,75.3318,35300.0
2011-12-20 13:00:00,84.03,84.16,83.92,83.98,66500.0,75.3318,75.4483,75.2331,75.2869,66500.0
2011-12-20 13:30:00,84.0,84.03,83.91,83.96,97500.0,75.3049,75.3318,75.2242,75.269,97500.0
2011-12-20 14:00:00,83.96,84.1,83.84,84.08,110300.0,75.269,75.3945,75.1614,75.3766,110300.0
2011-12-20 14:30:00,84.08,84.23,84.08,84.18,116100.0,75.3766,75.5111,75.3766,75.4662,116100.0
2011-12-20 15:00:00,84.17,84.39,84.15,84.36,221400.0,75.4573,75.6545,75.4393,75.6276,221400.0
2011-12-20 15:30:00,84.36,84.5,84.15,84.39,566000.0,75.6276,75.7531,75.4393,75.6545,566000.0
2011-12-21 09:30:00,84.01,84.24,83.28,83.38,120300.0,75.3138,75.52,74.6594,74.749,120300.0
2011-12-21 10:00:00,83.37,83.82,83.09,83.47,102500.0,74.7401,75.1435,74.4891,74.8297,102500.0
2011-12-21 10:30:00,83.47,83.68,83.11,83.16,78900.0,74.8297,75.018,74.507,74.5518,78900.0
2011-12-21 11:00:00,83.19,83.21,82.93,83.07,97100.0,74.5787,74.5966,74.3456,74.4711,97100.0
2011-12-21 11:30:00,83.08,83.33,83.08,83.27,60600.0,74.4801,74.7042,74.4801,74.6504,60600.0
2011-12-21 12:00:00,83.31,83.35,82.64,82.73,53200.0,74.6863,74.7222,74.0856,74.1663,53200.0
2011-12-21 12:30:00,82.74,83.29,82.73,83.23,40000.0,74.1753,74.6684,74.1663,74.6146,40000.0
2011-12-21 13:00:00,83.27,83.49,83.24,83.3,124300.0,74.6504,74.8477,74.6235,74.6773,124300.0
2011-12-21 13:30:00,83.31,83.66,83.16,83.65,76500.0,74.6863,75.0001,74.5518,74.9911,76500.0
2011-12-21 14:00:00,83.63,83.85,83.54,83.63,122800.0,74.9732,75.1704,74.8925,74.9732,122800.0
2011-12-21 14:30:00,83.64,83.92,83.55,83.77,71400.0,74.9821,75.2331,74.9014,75.0987,71400.0
2011-12-21 15:00:00,83.79,84.32,83.69,84.19,97800.0,75.1166,75.5917,75.027,75.4752,97800.0
2011-12-21 15:30:00,84.2,84.61,83.93,84.36,172300.0,75.4842,75.8517,75.2421,75.6276,172300.0
2011-12-22 09:30:00,84.35,85.11,84.34,84.93,141700.0,75.8197,76.5028,75.8107,76.341,141700.0
2011-12-22 10:00:00,84.97,85.06,84.51,84.69,142300.0,76.377,76.4579,75.9635,76.1253,142300.0
2011-12-22 10:30:00,84.68,84.7,84.19,84.52,111100.0,76.1163,76.1343,75.6758,75.9725,111100.0
2011-12-22 11:00:00,84.49,84.7,84.33,84.45,94800.0,75.9455,76.1343,75.8017,75.9095,94800.0
2011-12-22 11:30:00,84.46,84.56,84.21,84.48,84700.0,75.9185,76.0084,75.6938,75.9365,84700.0
2011-12-22 12:00:00,84.49,84.91,84.44,84.87,74600.0,75.9455,76.323,75.9006,76.2871,74600.0
2011-12-22 12:30:00,84.88,84.91,84.7,84.77,27200.0,76.2961,76.323,76.1343,76.1972,27200.0
2011-12-22 13:00:00,84.79,84.84,84.66,84.8,83600.0,76.2152,76.2601,76.0983,76.2241,83600.0
2011-12-22 13:30:00,84.81,84.97,84.72,84.73,104100.0,76.2331,76.377,76.1522,76.1612,104100.0
2011-12-22 14:00:00,84.72,84.83,84.65,84.81,58900.0,76.1522,76.2511,76.0893,76.2331,58900.0
2011-12-22 14:30:00,84.78,84.81,84.5,84.57,76800.0,76.2062,76.2331,75.9545,76.0174,76800.0
2011-12-22 15:00:00,84.57,84.81,84.53,84.75,94400.0,76.0174,76.2331,75.9815,76.1792,94400.0
2011-12-22 15:30:00,84.76,84.82,84.44,84.68,99100.0,76.1882,76.2421,75.9006,76.1163,99100.0
2011-12-23 09:30:00,84.96,84.98,84.61,84.85,106700.0,76.368,76.3859,76.0534,76.2691,106700.0
2011-12-23 10:00:00,84.83,84.84,84.35,84.51,84300.0,76.2511,76.2601,75.8197,75.9635,84300.0
2011-12-23 10:30:00,84.52,84.6,84.44,84.59,74600.0,75.9725,76.0444,75.9006,76.0354,74600.0
2011-12-23 11:00:00,84.6,84.78,84.54,84.74,31000.0,76.0444,76.2062,75.9904,76.1702,31000.0
2011-12-23 11:30:00,84.74,84.94,84.74,84.93,25900.0,76.1702,76.35,76.1702,76.341,25900.0
2011-12-23 12:00:00,84.92,85.07,84.88,85.05,58600.0,76.332,76.4668,76.2961,76.4489,58600.0
2011-12-23 12:30:00,85.03,85.11,84.95,85.06,35200.0,76.4309,76.5028,76.359,76.4579,35200.0
2011-12-23 13:00:00,85.05,85.06,84.87,84.97,39400.0,76.4489,76.4579,76.2871,76.377,39400.0
2011-12-23 13:30:00,84.95,85.04,84.91,85.03,23000.0,76.359,76.4399,76.323,76.4309,23000.0
2011-12-23 14:00:00,85.03,85.04,84.91,84.94,23100.0,76.4309,76.4399,76.323,76.35,23100.0
2011-12-23 14:30:00,84.93,85.02,84.93,84.97,33100.0,76.341,76.4219,76.341,76.377,33100.0
2011-12-23 15:00:00,84.95,85.01,84.87,84.87,108000.0,76.359,76.4129,76.2871,76.2871,108000.0
2011-12-23 15:30:00,84.88,85.04,84.87,84.95,363600.0,76.2961,76.4399,76.2871,76.359,363600.0
2011-12-27 09:30:00,84.6,84.99,84.47,84.87,132900.0,76.0444,76.3949,75.9275,76.2871,132900.0
2011-12-27 10:00:00,84.87,85.2,84.77,84.97,88800.0,76.2871,76.5837,76.1972,76.377,88800.0
2011-12-27 10:30:00,84.95,85.01,84.64,84.71,146700.0,76.359,76.4129,76.0803,76.1433,146700.0
2011-12-27 11:00:00,84.71,85.03,84.7,85.03,131000.0,76.1433,76.4309,76.1343,76.4309,131000.0
2011-12-27 11:30:00,85.03,85.14,84.97,85.14,22400.0,76.4309,76.5298,76.377,76.5298,22400.0
2011-12-27 12:00:00,85.14,85.6,85.14,85.55,77400.0,76.5298,76.9432,76.5298,76.8983,77400.0
2011-12-27 12:30:00,85.55,85.59,85.41,85.45,36000.0,76.8983,76.9343,76.7725,76.8084,36000.0
2011-12-27 13:00:00,85.44,85.47,85.39,85.42,85100.0,76.7994,76.8264,76.7545,76.7814,85100.0
2011-12-27 13:30:00,85.42,85.75,85.42,85.7,81200.0,76.7814,77.0781,76.7814,77.0331,81200.0
2011-12-27 14:00:00,85.69,85.75,85.56,85.56,52200.0,77.0241,77.0781,76.9073,76.9073,52200.0
2011-12-27 14:30:00,85.6,85.72,85.5,85.69,53600.0,76.9432,77.0511,76.8534,77.0241,53600.0
2011-12-27 15:00:00,85.69,85.77,85.57,85.67,90200.0,77.0241,77.0961,76.9163,77.0062,90200.0
2011-12-27 15:30:00,85.67,85.67,85.34,85.34,98000.0,77.0062,77.0062,76.7095,76.7095,98000.0
2011-12-28 09:30:00,85.43,85.46,84.59,84.71,62700.0,76.7904,76.8174,76.0354,76.1433,62700.0
2011-12-28 10:00:00,84.72,84.93,84.17,84.28,67100.0,76.1522,76.341,75.6579,75.7567,67100.0
2011-12-28 10:30:00,84.22,84.35,84.13,84.31,18200.0,75.7028,75.8197,75.6219,75.7837,18200.0
2011-12-28 11:00:00,84.28,84.35,84.09,84.1,46800.0,75.7567,75.8197,75.586,75.5949,46800.0
2011-12-28 11:30:00,84.09,84.13,83.83,84.03,79800.0,75.586,75.6219,75.3522,75.532,79800.0
2011-12-28 12:00:00,84.06,84.23,83.85,84.14,72500.0,75.559,75.7118,75.3702,75.6309,72500.0
2011-12-28 12:30:00,84.14,84.23,83.93,84.0,98700.0,75.6309,75.7118,75.4421,75.5051,98700.0
2011-12-28 13:00:00,83.99,84.22,83.96,84.22,196100.0,75.4961,75.7028,75.4691,75.7028,196100.0
2011-12-28 13:30:00,84.22,84.47,84.22,84.36,46000.0,75.7028,75.9275,75.7028,75.8286,46000.0
2011-12-28 14:00:00,84.36,84.38,83.9,84.04,71800.0,75.8286,75.8466,75.4152,75.541,71800.0
2011-12-28 14:30:00,84.07,84.1,83.89,83.96,78400.0,75.568,75.5949,75.4062,75.4691,78400.0
2011-12-28 15:00:00,83.94,84.06,83.65,83.71,185900.0,75.4511,75.559,75.1904,75.2444,185900.0
2011-12-28 15:30:00,83.71,83.84,83.57,83.76,145600.0,75.2444,75.3612,75.1185,75.2893,145600.0
2011-12-29 09:30:00,84.18,84.31,83.9,84.24,190100.0,75.6668,75.7837,75.4152,75.7208,190100.0
2011-12-29 10:00:00,84.24,84.59,84.24,84.51,78500.0,75.7208,76.0354,75.7208,75.9635,78500.0
2011-12-29 10:30:00,84.56,84.69,84.48,84.49,56400.0,76.0084,76.1253,75.9365,75.9455,56400.0
2011-12-29 11:00:00,84.5,84.66,84.33,84.59,62700.0,75.9545,76.0983,75.8017,76.0354,62700.0
2011-12-29 11:30:00,84.56,84.7,84.56,84.68,65700.0,76.0084,76.1343,76.0084,76.1163,65700.0
2011-12-29 12:00:00,84.7,84.7,84.43,84.47,95600.0,76.1343,76.1343,75.8916,75.9275,95600.0
2011-12-29 12:30:00,84.41,84.52,84.37,84.48,53100.0,75.8736,75.9725,75.8376,75.9365,53100.0
2011-12-29 13:00:00,84.49,84.61,84.34,84.44,55200.0,75.9455,76.0534,75.8107,75.9006,55200.0
2011-12-29 13:30:00,84.44,84.59,84.37,84.55,34200.0,75.9006,76.0354,75.8376,75.9994,34200.0
2011-12-29 14:00:00,84.58,84.6,84.49,84.53,67700.0,76.0264,76.0444,75.9455,75.9815,67700.0
2011-12-29 14:30:00,84.54,84.6,84.51,84.53,52900.0,75.9904,76.0444,75.9635,75.9815,52900.0
2011-12-29 15:00:00,84.55,84.77,84.53,84.67,189800.0,75.9994,76.1972,75.9815,76.1073,189800.0
2011-12-29 15:30:00,84.67,84.86,84.59,84.6,104400.0,76.1073,76.2781,76.0354,76.0444,104400.0
2011-12-30 09:30:00,84.39,84.71,84.35,84.69,81800.0,75.8556,76.1433,75.8197,76.1253,81800.0
2011-12-30 10:00:00,84.67,84.75,84.56,84.64,63100.0,76.1073,76.1792,76.0084,76.0803,63100.0
2011-12-30 10:30:00,84.64,84.81,84.57,84.73,57500.0,76.0803,76.2331,76.0174,76.1612,57500.0
2011-12-30 11:00:00,84.73,84.88,84.67,84.81,46400.0,76.1612,76.2961,76.1073,76.2331,46400.0
2011-12-30 11:30:00,84.83,84.95,84.81,84.85,57300.0,76.2511,76.359,76.2331,76.2691,57300.0
2011-12-30 12:00:00,84.85,84.95,84.79,84.81,40400.0,76.2691,76.359,76.2152,76.2331,40400.0
2011-12-30 12:30:00,84.81,84.91,84.81,84.87,50300.0,76.2331,76.323,76.2331,76.2871,50300.0
2011-12-30 13:00:00,84.87,84.91,84.84,84.87,20500.0,76.2871,76.323,76.2601,76.2871,20500.0
2011-12-30 13:30:00,84.87,84.95,84.84,84.93,34900.0,76.2871,76.359,76.2601,76.341,34900.0
2011-12-30 14:00:00,84.9,84.92,84.56,84.67,110600.0,76.314,76.332,76.0084,76.1073,110600.0
2011-12-30 14:30:00,84.67,84.79,84.64,84.64,101700.0,76.1073,76.2152,76.0803,76.0803,101700.0
2011-12-30 15:00:00,84.64,84.82,84.63,84.71,97400.0,76.0803,76.2421,76.0713,76.1433,97400.0
2011-12-30 15:30:00,84.71,84.72,84.23,84.24,371600.0,76.1433,76.1522,75.7118,75.7208,371600.0
2012-01-03 09:30:00,86.16,86.67,86.09,86.13,275800.0,77.4466,77.905,77.3837,77.4196,275800.0
2012-01-03 10:00:00,86.09,86.49,86.09,86.26,105800.0,77.3837,77.7432,77.3837,77.5365,105800.0
2012-01-03 10:30:00,86.26,86.46,86.24,86.45,82100.0,77.5365,77.7163,77.5185,77.7073,82100.0
2012-01-03 11:00:00,86.45,86.45,86.03,86.11,72500.0,77.7073,77.7073,77.3298,77.4017,72500.0
2012-01-03 11:30:00,86.1,86.15,85.73,85.73,147500.0,77.3927,77.4376,77.0601,77.0601,147500.0
2012-01-03 12:00:00,85.71,85.77,85.57,85.68,70600.0,77.0421,77.0961,76.9163,77.0152,70600.0
2012-01-03 12:30:00,85.69,85.69,85.13,85.25,226600.0,77.0241,77.0241,76.5208,76.6286,226600.0
2012-01-03 13:00:00,85.26,85.53,85.15,85.25,77700.0,76.6376,76.8803,76.5388,76.6286,77700.0
2012-01-03 13:30:00,85.19,85.53,85.13,85.44,104700.0,76.5747,76.8803,76.5208,76.7994,104700.0
2012-01-03 14:00:00,85.46,85.51,85.25,85.43,246000.0,76.8174,76.8623,76.6286,76.7904,246000.0
2012-01-03 14:30:00,85.45,85.82,85.37,85.81,193000.0,76.8084,77.141,76.7365,77.132,193000.0
2012-01-03 15:00:00,85.8,85.81,85.3,85.42,163000.0,77.123,77.132,76.6736,76.7814,163000.0
2012-01-03 15:30:00,85.38,85.6,85.29,85.38,405800.0,76.7455,76.9432,76.6646,76.7455,405800.0
2012-01-04 09:30:00,84.78,84.99,84.51,84.9,154700.0,76.2062,76.3949,75.9635,76.314,154700.0
2012-01-04 10:00:00,84.8,84.87,84.49,84.51,82900.0,76.2241,76.2871,75.9455,75.9635,82900.0
2012-01-04 10:30:00,84.48,84.64,84.28,84.58,72600.0,75.9365,76.0803,75.7567,76.0264,72600.0
2012-01-04 11:00:00,84.65,84.89,84.63,84.82,38100.0,76.0893,76.305,76.0713,76.2421,38100.0
2012-01-04 11:30:00,84.82,84.93,84.75,84.76,84300.0,76.2421,76.341,76.1792,76.1882,84300.0
2012-01-04 12:00:00,84.79,85.09,84.74,84.97,109000.0,76.2152,76.4848,76.1702,76.377,109000.0
2012-01-04 12:30:00,84.97,85.02,84.85,84.96,64600.0,76.377,76.4219,76.2691,76.368,64600.0
2012-01-04 13:00:00,84.97,84.97,84.68,84.8,24900.0,76.377,76.377,76.1163,76.2241,24900.0
2012-01-04 13:30:00,84.78,84.94,84.74,84.87,90600.0,76.2062,76.35,76.1702,76.2871,90600.0
2012-01-04 14:00:00,84.87,84.92,84.7,84.89,54300.0,76.2871,76.332,76.1343,76.305,54300.0
2012-01-04 14:30:00,84.92,85.18,84.91,85.05,70000.0,76.332,76.5657,76.323,76.4489,70000.0
2012-01-04 15:00:00,85.05,85.1,84.88,85.01,56200.0,76.4489,76.4938,76.2961,76.4129,56200.0
2012-01-04 15:30:00,85.03,85.11,84.82,84.89,314100.0,76.4309,76.5028,76.2421,76.305,314100.0
2012-01-05 09:30:00,84.33,84.44,83.69,83.99,191100.0,75.8017,75.9006,75.2264,75.4961,191100.0
2012-01-05 10:00:00,83.94,84.29,83.59,84.22,166500.0,75.4511,75.7657,75.1365,75.7028,166500.0
2012-01-05 10:30:00,84.23,84.25,83.81,84.02,111800.0,75.7118,75.7298,75.3343,75.523,111800.0
2012-01-05 11:00:00,83.98,84.56,83.95,84.56,53000.0,75.4871,76.0084,75.4601,76.0084,53000.0
2012-01-05 11:30:00,84.57,84.78,84.52,84.62,60000.0,76.0174,76.2062,75.9725,76.0624,60000.0
2012-01-05 12:00:00,84.62,84.92,84.58,84.8,63300.0,76.0624,76.332,76.0264,76.2241,63300.0
2012-01-05 12:30:00,84.8,85.35,84.69,85.31,99200.0,76.2241,76.7185,76.1253,76.6826,99200.0
2012-01-05 13:00:00,85.31,85.58,85.21,85.57,62800.0,76.6826,76.9253,76.5927,76.9163,62800.0
2012-01-05 13:30:00,85.59,85.81,85.59,85.63,94400.0,76.9343,77.132,76.9343,76.9702,94400.0
2012-01-05 14:00:00,85.6,85.67,85.28,85.31,66400.0,76.9432,77.0062,76.6556,76.6826,66400.0
2012-01-05 14:30:00,85.36,85.42,85.25,85.34,123900.0,76.7275,76.7814,76.6286,76.7095,123900.0
2012-01-05 15:00:00,85.27,85.48,85.24,85.38,203500.0,76.6466,76.8354,76.6197,76.7455,203500.0
2012-01-05 15:30:00,85.37,85.57,85.29,85.38,262400.0,76.7365,76.9163,76.6646,76.7455,262400.0
2012-01-06 09:30:00,85.37,85.49,84.7,84.86,136800.0,76.7365,76.8444,76.1343,76.2781,136800.0
2012-01-06 10:00:00,84.81,85.38,84.73,85.24,376700.0,76.2331,76.7455,76.1612,76.6197,376700.0
2012-01-06 10:30:00,85.25,85.63,85.24,85.4,292300.0,76.6286,76.9702,76.6197,76.7635,292300.0
2012-01-06 11:00:00,85.43,85.76,85.43,85.6,143800.0,76.7904,77.0871,76.7904,76.9432,143800.0
2012-01-06 11:30:00,85.62,85.92,85.57,85.8,58400.0,76.9612,77.2309,76.9163,77.123,58400.0
2012-01-06 12:00:00,85.81,85.81,85.56,85.71,79500.0,77.132,77.132,76.9073,77.0421,79500.0
2012-01-06 12:30:00,85.68,85.8,85.38,85.41,165300.0,77.0152,77.123,76.7455,76.7725,165300.0
2012-01-06 13:00:00,85.4,85.49,85.22,85.27,199700.0,76.7635,76.8444,76.6017,76.6466,199700.0
2012-01-06 13:30:00,85.28,85.76,85.15,85.6,163100.0,76.6556,77.0871,76.5388,76.9432,163100.0
2012-01-06 14:00:00,85.61,85.73,85.4,85.55,83600.0,76.9522,77.0601,76.7635,76.8983,83600.0
2012-01-06 14:30:00,85.56,85.64,85.42,85.42,34800.0,76.9073,76.9792,76.7814,76.7814,34800.0
2012-01-06 15:00:00,85.44,85.6,85.35,85.45,45700.0,76.7994,76.9432,76.7185,76.8084,45700.0
2012-01-06 15:30:00,85.45,85.49,85.2,85.22,393300.0,76.8084,76.8444,76.5837,76.6017,393300.0
2012-01-09 09:30:00,85.68,85.69,85.21,85.5,139000.0,77.0152,77.0241,76.5927,76.8534,139000.0
2012-01-09 10:00:00,85.52,85.81,85.23,85.78,66500.0,76.8713,77.132,76.6107,77.105,66500.0
2012-01-09 10:30:00,85.83,85.87,85.33,85.39,94200.0,77.15,77.1859,76.7005,76.7545,94200.0
2012-01-09 11:00:00,85.42,85.45,84.85,85.14,130800.0,76.7814,76.8084,76.2691,76.5298,130800.0
2012-01-09 11:30:00,85.13,85.59,85.11,85.46,62100.0,76.5208,76.9343,76.5028,76.8174,62100.0
2012-01-09 12:00:00,85.51,85.76,85.41,85.76,60300.0,76.8623,77.0871,76.7725,77.0871,60300.0
2012-01-09 12:30:00,85.77,85.81,85.64,85.67,38600.0,77.0961,77.132,76.9792,77.0062,38600.0
2012-01-09 13:00:00,85.73,85.77,85.59,85.74,52200.0,77.0601,77.0961,76.9343,77.0691,52200.0
2012-01-09 13:30:00,85.71,85.74,85.53,85.7,67500.0,77.0421,77.0691,76.8803,77.0331,67500.0
2012-01-09 14:00:00,85.73,85.77,85.66,85.7,59400.0,77.0601,77.0961,76.9972,77.0331,59400.0
2012-01-09 14:30:00,85.73,85.9,85.68,85.75,40500.0,77.0601,77.2129,77.0152,77.0781,40500.0
2012-01-09 15:00:00,85.76,85.87,85.65,85.67,82100.0,77.0871,77.1859,76.9882,77.0062,82100.0
2012-01-09 15:30:00,85.67,85.86,85.65,85.73,93600.0,77.0062,77.177,76.9882,77.0601,93600.0
2012-01-10 09:30:00,86.76,87.21,86.76,87.08,437800.0,77.9859,78.3904,77.9859,78.2736,437800.0
2012-01-10 10:00:00,87.08,87.27,86.98,86.98,733700.0,78.2736,78.4444,78.1837,78.1837,733700.0
2012-01-10 10:30:00,87.01,87.16,86.94,87.1,42300.0,78.2107,78.3455,78.1477,78.2915,42300.0
2012-01-10 11:00:00,87.1,87.22,86.97,87.16,158700.0,78.2915,78.3994,78.1747,78.3455,158700.0
2012-01-10 11:30:00,87.16,87.22,87.1,87.14,122400.0,78.3455,78.3994,78.2915,78.3275,122400.0
2012-01-10 12:00:00,87.12,87.16,86.68,86.78,170000.0,78.3095,78.3455,77.914,78.0039,170000.0
2012-01-10 12:30:00,86.76,86.92,86.71,86.9,149700.0,77.9859,78.1298,77.941,78.1118,149700.0
2012-01-10 13:00:00,86.89,86.89,86.73,86.8,142900.0,78.1028,78.1028,77.959,78.0219,142900.0
2012-01-10 13:30:00,86.78,86.99,86.77,86.89,136600.0,78.0039,78.1927,77.9949,78.1028,136600.0
2012-01-10 14:00:00,86.89,86.99,86.83,86.93,127300.0,78.1028,78.1927,78.0489,78.1387,127300.0
2012-01-10 14:30:00,86.94,87.14,86.92,87.07,232700.0,78.1477,78.3275,78.1298,78.2646,232700.0
2012-01-10 15:00:00,87.07,87.13,86.99,87.02,220400.0,78.2646,78.3185,78.1927,78.2196,220400.0
2012-01-10 15:30:00,87.03,87.08,86.86,87.08,434800.0,78.2286,78.2736,78.0758,78.2736,434800.0
2012-01-11 09:30:00,86.78,87.17,86.63,86.85,108300.0,78.0039,78.3545,77.8691,78.0668,108300.0
2012-01-11 10:00:00,86.83,87.04,86.71,86.97,70200.0,78.0489,78.2376,77.941,78.1747,70200.0
2012-01-11 10:30:00,86.97,87.18,86.91,86.93,125200.0,78.1747,78.3635,78.1208,78.1387,125200.0
2012-01-11 11:00:00,86.91,87.05,86.88,86.89,62300.0,78.1208,78.2466,78.0938,78.1028,62300.0
2012-01-11 11:30:00,86.89,87.29,86.89,87.08,108500.0,78.1028,78.4623,78.1028,78.2736,108500.0
2012-01-11 12:00:00,87.09,87.3,87.05,87.18,65800.0,78.2826,78.4713,78.2466,78.3635,65800.0
2012-01-11 12:30:00,87.19,87.29,87.14,87.22,37500.0,78.3724,78.4623,78.3275,78.3994,37500.0
2012-01-11 13:00:00,87.24,87.34,87.19,87.32,30000.0,78.4174,78.5073,78.3724,78.4893,30000.0
2012-01-11 13:30:00,87.31,87.45,87.25,87.25,33700.0,78.4803,78.6062,78.4264,78.4264,33700.0
2012-01-11 14:00:00,87.27,87.39,87.13,87.25,81700.0,78.4444,78.5522,78.3185,78.4264,81700.0
2012-01-11 14:30:00,87.22,87.38,87.22,87.27,68500.0,78.3994,78.5432,78.3994,78.4444,68500.0
2012-01-11 15:00:00,87.27,87.55,87.26,87.53,56700.0,78.4444,78.696,78.4354,78.6781,56700.0
2012-01-11 15:30:00,87.51,87.52,87.34,87.45,149200.0,78.6601,78.6691,78.5073,78.6062,149200.0
2012-01-12 09:30:00,87.6,87.72,87.08,87.36,96600.0,78.741,78.8488,78.2736,78.5253,96600.0
2012-01-12 10:00:00,87.32,87.42,86.89,87.07,183200.0,78.4893,78.5792,78.1028,78.2646,183200.0
2012-01-12 10:30:00,87.05,87.09,86.76,87.01,103300.0,78.2466,78.2826,77.9859,78.2107,103300.0
2012-01-12 11:00:00,87.03,87.41,87.0,87.41,40400.0,78.2286,78.5702,78.2017,78.5702,40400.0
2012-01-12 11:30:00,87.39,87.56,87.32,87.54,30700.0,78.5522,78.705,78.4893,78.6871,30700.0
2012-01-12 12:00:00,87.54,87.66,87.47,87.61,65700.0,78.6871,78.7949,78.6241,78.75,65700.0
2012-01-12 12:30:00,87.59,87.72,87.53,87.66,47500.0,78.732,78.8488,78.6781,78.7949,47500.0
2012-01-12 13:00:00,87.69,87.77,87.63,87.69,25000.0,78.8219,78.8938,78.7679,78.8219,25000.0
2012-01-12 13:30:00,87.7,87.73,87.51,87.68,28700.0,78.8309,78.8578,78.6601,78.8129,28700.0
2012-01-12 14:00:00,87.67,87.71,87.52,87.59,55300.0,78.8039,78.8399,78.6691,78.732,55300.0
2012-01-12 14:30:00,87.56,87.76,87.56,87.76,49800.0,78.705,78.8848,78.705,78.8848,49800.0
2012-01-12 15:00:00,87.72,87.81,87.63,87.74,56500.0,78.8488,78.9297,78.7679,78.8668,56500.0
2012-01-12 15:30:00,87.77,87.83,87.69,87.75,148100.0,78.8938,78.9477,78.8219,78.8758,148100.0
2012-01-13 09:30:00,87.0,87.38,86.83,87.27,191200.0,78.2017,78.5432,78.0489,78.4444,191200.0
2012-01-13 10:00:00,87.23,87.27,86.34,86.75,205500.0,78.4084,78.4444,77.6084,77.9769,205500.0
2012-01-13 10:30:00,86.74,86.87,86.53,86.87,112700.0,77.968,78.0848,77.7792,78.0848,112700.0
2012-01-13 11:00:00,86.84,87.16,86.82,87.14,37100.0,78.0578,78.3455,78.0399,78.3275,37100.0
2012-01-13 11:30:00,87.17,87.19,86.99,87.0,74300.0,78.3545,78.3724,78.1927,78.2017,74300.0
2012-01-13 12:00:00,86.97,86.97,86.81,86.83,41800.0,78.1747,78.1747,78.0309,78.0489,41800.0
2012-01-13 12:30:00,86.83,86.86,86.74,86.86,14500.0,78.0489,78.0758,77.968,78.0758,14500.0
2012-01-13 13:00:00,86.83,86.83,86.58,86.68,31400.0,78.0489,78.0489,77.8241,77.914,31400.0
2012-01-13 13:30:00,86.67,86.96,86.63,86.88,12700.0,77.905,78.1657,77.8691,78.0938,12700.0
2012-01-13 14:00:00,86.88,86.98,86.78,86.97,28300.0,78.0938,78.1837,78.0039,78.1747,28300.0
2012-01-13 14:30:00,86.95,87.01,86.87,86.98,33500.0,78.1567,78.2107,78.0848,78.1837,33500.0
2012-01-13 15:00:00,86.98,87.18,86.97,87.11,123200.0,78.1837,78.3635,78.1747,78.3005,123200.0
2012-01-13 15:30:00,87.12,87.18,87.01,87.18,211300.0,78.3095,78.3635,78.2107,78.3635,211300.0
2012-01-17 09:30:00,88.09,88.35,87.92,87.99,94900.0,79.1814,79.4151,79.0286,79.0915,94900.0
2012-01-17 10:00:00,87.98,87.98,87.64,87.88,89000.0,79.0826,79.0826,78.7769,78.9927,89000.0
2012-01-17 10:30:00,87.86,87.9,87.62,87.77,74300.0,78.9747,79.0106,78.759,78.8938,74300.0
2012-01-17 11:00:00,87.81,87.91,87.77,87.87,31200.0,78.9297,79.0196,78.8938,78.9837,31200.0
2012-01-17 11:30:00,87.88,88.02,87.85,87.95,99900.0,78.9927,79.1185,78.9657,79.0556,99900.0
2012-01-17 12:00:00,87.96,88.07,87.93,87.96,25000.0,79.0646,79.1635,79.0376,79.0646,25000.0
2012-01-17 12:30:00,87.97,87.98,87.72,87.87,52000.0,79.0736,79.0826,78.8488,78.9837,52000.0
2012-01-17 13:00:00,87.87,88.01,87.86,87.9,28900.0,78.9837,79.1095,78.9747,79.0106,28900.0
2012-01-17 13:30:00,87.91,87.98,87.81,87.92,43300.0,79.0196,79.0826,78.9297,79.0286,43300.0
2012-01-17 14:00:00,87.89,87.92,87.82,87.83,36000.0,79.0017,79.0286,78.9387,78.9477,36000.0
2012-01-17 14:30:00,87.84,87.87,87.49,87.5,147600.0,78.9567,78.9837,78.6421,78.6511,147600.0
2012-01-17 15:00:00,87.5,87.54,87.11,87.37,92400.0,78.6511,78.6871,78.3005,78.5342,92400.0
2012-01-17 15:30:00,87.34,87.49,87.26,87.3,150600.0,78.5073,78.6421,78.4354,78.4713,150600.0
2012-01-18 09:30:00,87.2,87.94,87.18,87.82,143600.0,78.3814,79.0466,78.3635,78.9387,143600.0
2012-01-18 10:00:00,87.86,88.27,87.85,88.23,356900.0,78.9747,79.3432,78.9657,79.3073,356900.0
2012-01-18 10:30:00,88.23,88.39,88.13,88.23,96400.0,79.3073,79.4511,79.2174,79.3073,96400.0
2012-01-18 11:00:00,88.24,88.43,88.12,88.28,88300.0,79.3163,79.487,79.2084,79.3522,88300.0
2012-01-18 11:30:00,88.28,88.41,88.12,88.14,55000.0,79.3522,79.4691,79.2084,79.2264,55000.0
2012-01-18 12:00:00,88.15,88.47,88.15,88.46,37800.0,79.2354,79.523,79.2354,79.514,37800.0
2012-01-18 12:30:00,88.46,88.57,88.41,88.51,186600.0,79.514,79.6129,79.4691,79.559,186600.0
2012-01-18 13:00:00,88.52,88.53,88.4,88.52,27500.0,79.5679,79.5769,79.4601,79.5679,27500.0
2012-01-18 13:30:00,88.53,88.67,88.42,88.44,70000.0,79.5769,79.7028,79.4781,79.496,70000.0
2012-01-18 14:00:00,88.45,88.68,88.43,88.68,69100.0,79.505,79.7118,79.487,79.7118,69100.0
2012-01-18 14:30:00,88.65,88.71,88.49,88.63,96300.0,79.6848,79.7387,79.541,79.6668,96300.0
2012-01-18 15:00:00,88.66,88.82,88.65,88.75,132100.0,79.6938,79.8376,79.6848,79.7747,132100.0
2012-01-18 15:30:00,88.76,88.91,88.66,88.88,364000.0,79.7837,79.9185,79.6938,79.8915,364000.0
2012-01-19 09:30:00,89.43,89.48,89.14,89.46,160400.0,80.3859,80.4309,80.1252,80.4129,160400.0
2012-01-19 10:00:00,89.43,89.45,89.01,89.23,155300.0,80.3859,80.4039,80.0084,80.2061,155300.0
2012-01-19 10:30:00,89.27,89.54,89.25,89.44,85000.0,80.2421,80.4848,80.2241,80.3949,85000.0
2012-01-19 11:00:00,89.45,89.77,89.44,89.72,85700.0,80.4039,80.6915,80.3949,80.6466,85700.0
2012-01-19 11:30:00,89.76,89.86,89.69,89.79,47500.0,80.6825,80.7724,80.6196,80.7095,47500.0
2012-01-19 12:00:00,89.81,89.83,89.61,89.65,20800.0,80.7275,80.7455,80.5477,80.5837,20800.0
2012-01-19 12:30:00,89.64,89.67,89.57,89.62,42700.0,80.5747,80.6016,80.5118,80.5567,42700.0
2012-01-19 13:00:00,89.61,89.73,89.6,89.72,21900.0,80.5477,80.6556,80.5387,80.6466,21900.0
2012-01-19 13:30:00,89.71,89.75,89.62,89.62,46100.0,80.6376,80.6736,80.5567,80.5567,46100.0
2012-01-19 14:00:00,89.62,89.72,89.55,89.58,55800.0,80.5567,80.6466,80.4938,80.5207,55800.0
2012-01-19 14:30:00,89.57,89.58,89.3,89.31,79300.0,80.5118,80.5207,80.2691,80.2781,79300.0
2012-01-19 15:00:00,89.3,89.58,89.3,89.48,229000.0,80.2691,80.5207,80.2691,80.4309,229000.0
2012-01-19 15:30:00,89.49,89.6,89.43,89.6,149300.0,80.4398,80.5387,80.3859,80.5387,149300.0
2012-01-20 09:30:00,89.41,89.62,89.32,89.54,91600.0,80.3679,80.5567,80.287,80.4848,91600.0
2012-01-20 10:00:00,89.46,89.73,89.31,89.72,129500.0,80.4129,80.6556,80.2781,80.6466,129500.0
2012-01-20 10:30:00,89.72,89.74,89.49,89.54,84100.0,80.6466,80.6646,80.4398,80.4848,84100.0
2012-01-20 11:00:00,89.55,89.58,89.33,89.42,47300.0,80.4938,80.5207,80.296,80.3769,47300.0
2012-01-20 11:30:00,89.4,89.4,89.18,89.32,55900.0,80.3589,80.3589,80.1612,80.287,55900.0
2012-01-20 12:00:00,89.33,89.38,89.28,89.32,17900.0,80.296,80.341,80.2511,80.287,17900.0
2012-01-20 12:30:00,89.33,89.35,89.26,89.3,46400.0,80.296,80.314,80.2331,80.2691,46400.0
2012-01-20 13:00:00,89.31,89.56,89.29,89.51,43000.0,80.2781,80.5028,80.2601,80.4578,43000.0
2012-01-20 13:30:00,89.53,89.53,89.39,89.4,21000.0,80.4758,80.4758,80.35,80.3589,21000.0
2012-01-20 14:00:00,89.4,89.46,89.29,89.33,59400.0,80.3589,80.4129,80.2601,80.296,59400.0
2012-01-20 14:30:00,89.33,89.34,89.2,89.27,30000.0,80.296,80.305,80.1792,80.2421,30000.0
2012-01-20 15:00:00,89.27,89.44,89.27,89.37,300400.0,80.2421,80.3949,80.2421,80.332,300400.0
2012-01-20 15:30:00,89.38,89.75,89.21,89.48,538500.0,80.341,80.6736,80.1882,80.4309,538500.0
2012-01-23 09:30:00,89.54,90.06,89.41,90.01,179600.0,80.4848,80.9522,80.3679,80.9073,179600.0
2012-01-23 10:00:00,90.02,90.15,89.82,89.83,375900.0,80.9162,81.0331,80.7365,80.7455,375900.0
2012-01-23 10:30:00,89.81,89.93,89.7,89.77,178700.0,80.7275,80.8354,80.6286,80.6915,178700.0
2012-01-23 11:00:00,89.78,89.83,89.46,89.59,96200.0,80.7005,80.7455,80.4129,80.5297,96200.0
2012-01-23 11:30:00,89.57,89.58,89.0,89.04,98000.0,80.5118,80.5207,79.9994,80.0354,98000.0
2012-01-23 12:00:00,89.05,89.06,88.62,88.91,132200.0,80.0443,80.0533,79.6578,79.9185,132200.0
2012-01-23 12:30:00,88.93,89.06,88.87,88.93,80400.0,79.9365,80.0533,79.8825,79.9365,80400.0
2012-01-23 13:00:00,88.94,89.25,88.94,89.25,81400.0,79.9455,80.2241,79.9455,80.2241,81400.0
2012-01-23 13:30:00,89.21,89.33,89.14,89.29,76400.0,80.1882,80.296,80.1252,80.2601,76400.0
2012-01-23 14:00:00,89.3,89.3,89.03,89.12,59700.0,80.2691,80.2691,80.0264,80.1073,59700.0
2012-01-23 14:30:00,89.12,89.29,88.91,89.24,86600.0,80.1073,80.2601,79.9185,80.2151,86600.0
2012-01-23 15:00:00,89.23,89.42,89.15,89.3,308400.0,80.2061,80.3769,80.1342,80.2691,308400.0
2012-01-23 15:30:00,89.33,89.43,89.24,89.31,165100.0,80.296,80.3859,80.2151,80.2781,165100.0
2012-01-24 09:30:00,88.68,88.86,88.37,88.66,263100.0,79.7118,79.8736,79.4331,79.6938,263100.0
2012-01-24 10:00:00,88.65,89.16,88.61,88.99,139000.0,79.6848,80.1432,79.6488,79.9904,139000.0
2012-01-24 10:30:00,88.98,89.43,88.91,89.27,87300.0,79.9814,80.3859,79.9185,80.2421,87300.0
2012-01-24 11:00:00,89.29,89.65,89.23,89.64,57700.0,80.2601,80.5837,80.2061,80.5747,57700.0
2012-01-24 11:30:00,89.63,89.64,89.37,89.4,39600.0,80.5657,80.5747,80.332,80.3589,39600.0
2012-01-24 12:00:00,89.42,89.57,89.42,89.45,28300.0,80.3769,80.5118,80.3769,80.4039,28300.0
2012-01-24 12:30:00,89.48,89.72,89.46,89.69,57700.0,80.4309,80.6466,80.4129,80.6196,57700.0
2012-01-24 13:00:00,89.66,89.69,89.56,89.59,52800.0,80.5927,80.6196,80.5028,80.5297,52800.0
2012-01-24 13:30:00,89.59,89.64,89.49,89.62,39700.0,80.5297,80.5747,80.4398,80.5567,39700.0
2012-01-24 14:00:00,89.63,89.7,89.58,89.64,30700.0,80.5657,80.6286,80.5207,80.5747,30700.0
2012-01-24 14:30:00,89.65,89.81,89.61,89.73,65100.0,80.5837,80.7275,80.5477,80.6556,65100.0
2012-01-24 15:00:00,89.75,89.97,89.72,89.97,68100.0,80.6736,80.8713,80.6466,80.8713,68100.0
2012-01-24 15:30:00,89.95,90.04,89.83,89.89,85100.0,80.8533,80.9342,80.7455,80.7994,85100.0
2012-01-25 09:30:00,89.92,89.92,89.43,89.57,96200.0,80.8264,80.8264,80.3859,80.5118,96200.0
2012-01-25 10:00:00,89.51,89.9,89.51,89.69,124600.0,80.4578,80.8084,80.4578,80.6196,124600.0
2012-01-25 10:30:00,89.71,89.94,89.47,89.89,93300.0,80.6376,80.8443,80.4219,80.7994,93300.0
2012-01-25 11:00:00,89.88,90.17,89.88,90.09,75100.0,80.7904,81.0511,80.7904,80.9792,75100.0
2012-01-25 11:30:00,90.09,90.16,90.0,90.07,54200.0,80.9792,81.0421,80.8983,80.9612,54200.0
2012-01-25 12:00:00,90.08,90.2,89.78,90.01,92000.0,80.9702,81.078,80.7005,80.9073,92000.0
2012-01-25 12:30:00,90.06,90.38,89.83,90.16,502700.0,80.9522,81.2398,80.7455,81.0421,502700.0
2012-01-25 13:00:00,90.15,90.67,90.15,90.58,136600.0,81.0331,81.5005,81.0331,81.4196,136600.0
2012-01-25 13:30:00,90.59,91.08,90.54,91.08,78100.0,81.4286,81.8691,81.3837,81.8691,78100.0
2012-01-25 14:00:00,91.02,91.02,90.37,90.49,94200.0,81.8151,81.8151,81.2309,81.3387,94200.0
2012-01-25 14:30:00,90.53,90.74,90.45,90.57,103200.0,81.3747,81.5634,81.3028,81.4106,103200.0
2012-01-25 15:00:00,90.54,90.78,90.47,90.72,331400.0,81.3837,81.5994,81.3207,81.5455,331400.0
2012-01-25 15:30:00,90.72,91.07,90.72,90.8,358300.0,81.5455,81.8601,81.5455,81.6174,358300.0
2012-01-26 09:30:00,91.54,91.54,91.19,91.42,581400.0,82.2825,82.2825,81.9679,82.1747,581400.0
2012-01-26 10:00:00,91.4,91.4,90.92,90.95,178500.0,82.1567,82.1567,81.7252,81.7522,178500.0
2012-01-26 10:30:00,90.94,91.02,90.52,90.55,178100.0,81.7432,81.8151,81.3657,81.3926,178100.0
2012-01-26 11:00:00,90.54,90.94,90.54,90.82,146600.0,81.3837,81.7432,81.3837,81.6353,146600.0
2012-01-26 11:30:00,90.82,91.05,90.75,90.82,166700.0,81.6353,81.8421,81.5724,81.6353,166700.0
2012-01-26 12:00:00,90.83,90.85,90.53,90.58,138900.0,81.6443,81.6623,81.3747,81.4196,138900.0
2012-01-26 12:30:00,90.57,90.87,90.56,90.83,88900.0,81.4106,81.6803,81.4016,81.6443,88900.0
2012-01-26 13:00:00,90.83,90.94,90.8,90.8,81200.0,81.6443,81.7432,81.6174,81.6174,81200.0
2012-01-26 13:30:00,90.8,90.83,90.41,90.61,96200.0,81.6174,81.6443,81.2668,81.4466,96200.0
2012-01-26 14:00:00,90.61,90.67,90.42,90.6,79300.0,81.4466,81.5005,81.2758,81.4376,79300.0
2012-01-26 14:30:00,90.61,90.69,90.47,90.55,166500.0,81.4466,81.5185,81.3207,81.3926,166500.0
2012-01-26 15:00:00,90.55,90.57,90.17,90.18,191300.0,81.3926,81.4106,81.0511,81.0601,191300.0
2012-01-26 15:30:00,90.18,90.66,90.17,90.66,186000.0,81.0601,81.4915,81.0511,81.4915,186000.0
2012-01-27 09:30:00,90.15,90.97,90.15,90.84,112000.0,81.0331,81.7702,81.0331,81.6533,112000.0
2012-01-27 10:00:00,90.89,90.96,90.49,90.89,180900.0,81.6983,81.7612,81.3387,81.6983,180900.0
2012-01-27 10:30:00,90.89,91.09,90.72,90.99,208100.0,81.6983,81.878,81.5455,81.7882,208100.0
2012-01-27 11:00:00,91.02,91.28,91.02,91.28,134200.0,81.8151,82.0488,81.8151,82.0488,134200.0
2012-01-27 11:30:00,91.27,91.28,90.99,91.12,128300.0,82.0398,82.0488,81.7882,81.905,128300.0
2012-01-27 12:00:00,91.12,91.26,90.89,91.11,82000.0,81.905,82.0308,81.6983,81.896,82000.0
2012-01-27 12:30:00,91.08,91.13,90.92,90.95,63200.0,81.8691,81.914,81.7252,81.7522,63200.0
2012-01-27 13:00:00,90.95,91.21,90.9,91.16,64000.0,81.7522,81.9859,81.7073,81.941,64000.0
2012-01-27 13:30:00,91.14,91.35,91.14,91.3,52100.0,81.923,82.1117,81.923,82.0668,52100.0
2012-01-27 14:00:00,91.3,91.37,91.16,91.2,52500.0,82.0668,82.1297,81.941,81.9769,52500.0
2012-01-27 14:30:00,91.21,91.4,91.2,91.32,104500.0,81.9859,82.1567,81.9769,82.0848,104500.0
2012-01-27 15:00:00,91.34,91.49,91.32,91.47,117900.0,82.1028,82.2376,82.0848,82.2196,117900.0
2012-01-27 15:30:00,91.46,91.49,91.32,91.36,185200.0,82.2106,82.2376,82.0848,82.1207,185200.0
2012-01-30 09:30:00,90.53,90.73,90.23,90.34,230800.0,81.3747,81.5544,81.105,81.2039,230800.0
2012-01-30 10:00:00,90.32,90.41,89.97,90.04,228000.0,81.1859,81.2668,80.8713,80.9342,228000.0
2012-01-30 10:30:00,90.02,90.63,90.02,90.49,201300.0,80.9162,81.4646,80.9162,81.3387,201300.0
2012-01-30 11:00:00,90.5,90.83,90.5,90.76,185600.0,81.3477,81.6443,81.3477,81.5814,185600.0
2012-01-30 11:30:00,90.77,90.89,90.62,90.68,65500.0,81.5904,81.6983,81.4556,81.5095,65500.0
2012-01-30 12:00:00,90.69,90.77,90.62,90.67,49400.0,81.5185,81.5904,81.4556,81.5005,49400.0
2012-01-30 12:30:00,90.68,90.7,90.36,90.47,60200.0,81.5095,81.5275,81.2219,81.3207,60200.0
2012-01-30 13:00:00,90.47,90.5,90.29,90.47,67300.0,81.3207,81.3477,81.1589,81.3207,67300.0
2012-01-30 13:30:00,90.49,90.96,90.49,90.78,160700.0,81.3387,81.7612,81.3387,81.5994,160700.0
2012-01-30 14:00:00,90.78,91.01,90.68,90.87,55300.0,81.5994,81.8061,81.5095,81.6803,55300.0
2012-01-30 14:30:00,90.9,90.98,90.69,90.77,46400.0,81.7073,81.7792,81.5185,81.5904,46400.0
2012-01-30 15:00:00,90.76,90.83,90.58,90.79,69700.0,81.5814,81.6443,81.4196,81.6084,69700.0
2012-01-30 15:30:00,90.8,90.88,90.52,90.64,306700.0,81.6174,81.6893,81.3657,81.4735,306700.0
2012-01-31 09:30:00,91.19,91.47,90.73,91.0,195300.0,81.9679,82.2196,81.5544,81.7971,195300.0
2012-01-31 10:00:00,90.93,91.0,90.34,90.66,274700.0,81.7342,81.7971,81.2039,81.4915,274700.0
2012-01-31 10:30:00,90.67,90.72,90.09,90.17,294800.0,81.5005,81.5455,80.9792,81.0511,294800.0
2012-01-31 11:00:00,90.16,90.39,90.02,90.26,139900.0,81.0421,81.2488,80.9162,81.132,139900.0
2012-01-31 11:30:00,90.26,90.42,90.12,90.39,107800.0,81.132,81.2758,81.0061,81.2488,107800.0
2012-01-31 12:00:00,90.38,90.54,90.31,90.48,101000.0,81.2398,81.3837,81.1769,81.3297,101000.0
2012-01-31 12:30:00,90.48,90.59,90.44,90.5,106000.0,81.3297,81.4286,81.2938,81.3477,106000.0
2012-01-31 13:00:00,90.49,90.8,90.49,90.77,107100.0,81.3387,81.6174,81.3387,81.5904,107100.0
2012-01-31 13:30:00,90.79,90.79,90.42,90.54,124500.0,81.6084,81.6084,81.2758,81.3837,124500.0
2012-01-31 14:00:00,90.54,91.04,90.44,90.95,235100.0,81.3837,81.8331,81.2938,81.7522,235100.0
2012-01-31 14:30:00,90.95,90.97,90.72,90.85,100500.0,81.7522,81.7702,81.5455,81.6623,100500.0
2012-01-31 15:00:00,90.86,90.95,90.74,90.88,193100.0,81.6713,81.7522,81.5634,81.6893,193100.0
2012-01-31 15:30:00,90.88,90.91,90.59,90.6,249400.0,81.6893,81.7162,81.4286,81.4376,249400.0
2012-02-01 09:30:00,91.43,91.52,91.12,91.29,97200.0,82.1837,82.2646,81.905,82.0578,97200.0
2012-02-01 10:00:00,91.25,92.0,91.07,91.91,170500.0,82.0219,82.696,81.8601,82.6151,170500.0
2012-02-01 10:30:00,91.88,92.06,91.8,92.05,69500.0,82.5881,82.7499,82.5162,82.741,69500.0
2012-02-01 11:00:00,92.05,92.2,91.99,92.09,116500.0,82.741,82.8758,82.687,82.7769,116500.0
2012-02-01 11:30:00,92.09,92.34,92.07,92.25,141700.0,82.7769,83.0016,82.7589,82.9207,141700.0
2012-02-01 12:00:00,92.26,92.51,92.25,92.47,78100.0,82.9297,83.1544,82.9207,83.1185,78100.0
2012-02-01 12:30:00,92.47,92.56,92.41,92.53,52400.0,83.1185,83.1994,83.0645,83.1724,52400.0
2012-02-01 13:00:00,92.54,92.73,92.54,92.64,64700.0,83.1814,83.3522,83.1814,83.2713,64700.0
2012-02-01 13:30:00,92.63,92.75,92.54,92.55,296400.0,83.2623,83.3702,83.1814,83.1904,296400.0
2012-02-01 14:00:00,92.54,92.63,92.49,92.58,125000.0,83.1814,83.2623,83.1365,83.2174,125000.0
2012-02-01 14:30:00,92.58,92.64,92.41,92.46,68800.0,83.2174,83.2713,83.0645,83.1095,68800.0
2012-02-01 15:00:00,92.46,92.66,92.33,92.34,157500.0,83.1095,83.2893,82.9926,83.0016,157500.0
2012-02-01 15:30:00,92.34,92.66,92.27,92.57,454000.0,83.0016,83.2893,82.9387,83.2084,454000.0
2012-02-02 09:30:00,92.85,92.99,92.71,92.99,420300.0,83.46,83.5859,83.3342,83.5859,420300.0
2012-02-02 10:00:00,93.0,93.36,92.89,93.31,211600.0,83.5949,83.9185,83.496,83.8735,211600.0
2012-02-02 10:30:00,93.31,93.51,93.27,93.41,127900.0,83.8735,84.0533,83.8376,83.9634,127900.0
2012-02-02 11:00:00,93.42,93.55,93.26,93.28,99400.0,83.9724,84.0893,83.8286,83.8466,99400.0
2012-02-02 11:30:00,93.27,93.3,93.01,93.09,119700.0,83.8376,83.8645,83.6039,83.6758,119700.0
2012-02-02 12:00:00,93.11,93.16,92.89,93.03,199500.0,83.6938,83.7387,83.496,83.6218,199500.0
2012-02-02 12:30:00,93.0,93.02,92.65,92.87,62700.0,83.5949,83.6129,83.2803,83.478,62700.0
2012-02-02 13:00:00,92.88,93.01,92.76,92.86,59100.0,83.487,83.6039,83.3792,83.469,59100.0
2012-02-02 13:30:00,92.85,93.1,92.82,93.02,96200.0,83.46,83.6848,83.4331,83.6129,96200.0
2012-02-02 14:00:00,93.02,93.09,92.96,92.99,77200.0,83.6129,83.6758,83.5589,83.5859,77200.0
2012-02-02 14:30:00,92.99,93.05,92.84,92.91,105000.0,83.5859,83.6398,83.4511,83.514,105000.0
2012-02-02 15:00:00,92.92,93.02,92.91,92.98,123300.0,83.523,83.6129,83.514,83.5769,123300.0
2012-02-02 15:30:00,92.99,93.11,92.89,93.03,352100.0,83.5859,83.6938,83.496,83.6218,352100.0
2012-02-03 09:30:00,94.53,94.6,94.35,94.51,205400.0,84.9702,85.0331,84.8084,84.9522,205400.0
2012-02-03 10:00:00,94.55,95.01,94.53,94.86,225200.0,84.9881,85.4016,84.9702,85.2668,225200.0
2012-02-03 10:30:00,94.87,95.01,94.83,94.94,169400.0,85.2758,85.4016,85.2398,85.3387,169400.0
2012-02-03 11:00:00,94.94,95.07,94.85,95.06,60700.0,85.3387,85.4555,85.2578,85.4466,60700.0
2012-02-03 11:30:00,95.07,95.1,94.94,94.96,88600.0,85.4555,85.4825,85.3387,85.3567,88600.0
2012-02-03 12:00:00,94.94,95.11,94.89,95.11,74800.0,85.3387,85.4915,85.2937,85.4915,74800.0
2012-02-03 12:30:00,95.11,95.37,95.1,95.27,98000.0,85.4915,85.7252,85.4825,85.6353,98000.0
2012-02-03 13:00:00,95.29,95.29,95.08,95.17,122800.0,85.6533,85.6533,85.4645,85.5454,122800.0
2012-02-03 13:30:00,95.16,95.16,95.04,95.05,24700.0,85.5364,85.5364,85.4286,85.4376,24700.0
2012-02-03 14:00:00,95.05,95.47,95.05,95.43,330600.0,85.4376,85.8151,85.4376,85.7791,330600.0
2012-02-03 14:30:00,95.42,95.49,95.34,95.38,143800.0,85.7701,85.8331,85.6982,85.7342,143800.0
2012-02-03 15:00:00,95.37,95.39,95.23,95.29,66500.0,85.7252,85.7432,85.5994,85.6533,66500.0
2012-02-03 15:30:00,95.3,95.3,95.09,95.2,114800.0,85.6623,85.6623,85.4735,85.5724,114800.0
2012-02-06 09:30:00,94.85,95.08,94.56,95.0,215400.0,85.2578,85.4645,84.9971,85.3926,215400.0
2012-02-06 10:00:00,95.0,95.22,94.79,94.79,115600.0,85.3926,85.5904,85.2039,85.2039,115600.0
2012-02-06 10:30:00,94.79,94.83,94.59,94.77,83500.0,85.2039,85.2398,85.0241,85.1859,83500.0
2012-02-06 11:00:00,94.77,94.95,94.72,94.93,42900.0,85.1859,85.3477,85.1409,85.3297,42900.0
2012-02-06 11:30:00,94.96,95.03,94.87,95.01,32700.0,85.3567,85.4196,85.2758,85.4016,32700.0
2012-02-06 12:00:00,95.03,95.06,94.9,94.94,48900.0,85.4196,85.4466,85.3027,85.3387,48900.0
2012-02-06 12:30:00,94.96,95.19,94.95,95.16,769300.0,85.3567,85.5634,85.3477,85.5364,769300.0
2012-02-06 13:00:00,95.16,95.16,95.04,95.04,500000.0,85.5364,85.5364,85.4286,85.4286,500000.0
2012-02-06 13:30:00,95.04,95.11,94.74,94.83,162100.0,85.4286,85.4915,85.1589,85.2398,162100.0
2012-02-06 14:00:00,94.83,94.93,94.76,94.79,39900.0,85.2398,85.3297,85.1769,85.2039,39900.0
2012-02-06 14:30:00,94.77,94.9,94.74,94.77,47100.0,85.1859,85.3027,85.1589,85.1859,47100.0
2012-02-06 15:00:00,94.77,94.92,94.77,94.86,41400.0,85.1859,85.3207,85.1859,85.2668,41400.0
2012-02-06 15:30:00,94.86,95.02,94.84,94.98,197900.0,85.2668,85.4106,85.2488,85.3746,197900.0
2012-02-07 09:30:00,94.87,95.0,94.43,94.54,59100.0,85.2758,85.3926,84.8803,84.9791,59100.0
2012-02-07 10:00:00,94.55,94.57,94.22,94.48,69400.0,84.9881,85.0061,84.6915,84.9252,69400.0
2012-02-07 10:30:00,94.49,94.99,94.49,94.99,46600.0,84.9342,85.3836,84.9342,85.3836,46600.0
2012-02-07 11:00:00,95.01,95.18,94.98,95.18,43700.0,85.4016,85.5544,85.3746,85.5544,43700.0
2012-02-07 11:30:00,95.18,95.28,94.91,94.98,54700.0,85.5544,85.6443,85.3117,85.3746,54700.0
2012-02-07 12:00:00,95.0,95.06,94.77,94.84,84600.0,85.3926,85.4466,85.1859,85.2488,84600.0
2012-02-07 12:30:00,94.85,95.05,94.81,95.03,13700.0,85.2578,85.4376,85.2218,85.4196,13700.0
2012-02-07 13:00:00,95.04,95.08,94.75,94.86,37500.0,85.4286,85.4645,85.1679,85.2668,37500.0
2012-02-07 13:30:00,94.86,95.02,94.83,94.98,31500.0,85.2668,85.4106,85.2398,85.3746,31500.0
2012-02-07 14:00:00,94.98,95.06,94.86,94.9,23200.0,85.3746,85.4466,85.2668,85.3027,23200.0
2012-02-07 14:30:00,94.91,94.94,94.63,94.69,59200.0,85.3117,85.3387,85.06,85.114,59200.0
2012-02-07 15:00:00,94.71,95.08,94.7,95.02,68200.0,85.1319,85.4645,85.123,85.4106,68200.0
2012-02-07 15:30:00,95.03,95.04,94.73,94.87,309400.0,85.4196,85.4286,85.1499,85.2758,309400.0
2012-02-08 09:30:00,95.12,95.53,95.02,95.48,183800.0,85.5005,85.869,85.4106,85.8241,183800.0
2012-02-08 10:00:00,95.48,95.57,95.24,95.24,869500.0,85.8241,85.905,85.6083,85.6083,869500.0
2012-02-08 10:30:00,95.24,95.42,94.86,94.96,153800.0,85.6083,85.7701,85.2668,85.3567,153800.0
2012-02-08 11:00:00,94.97,94.99,94.27,94.36,239400.0,85.3657,85.3836,84.7364,84.8173,239400.0
2012-02-08 11:30:00,94.36,94.36,94.01,94.24,94100.0,84.8173,84.8173,84.5027,84.7095,94100.0
2012-02-08 12:00:00,94.25,94.46,94.22,94.44,103100.0,84.7185,84.9072,84.6915,84.8893,103100.0
2012-02-08 12:30:00,94.45,94.64,94.41,94.62,44200.0,84.8982,85.069,84.8623,85.051,44200.0
2012-02-08 13:00:00,94.63,94.64,94.44,94.59,33100.0,85.06,85.069,84.8893,85.0241,33100.0
2012-02-08 13:30:00,94.59,94.6,94.36,94.36,27900.0,85.0241,85.0331,84.8173,84.8173,27900.0
2012-02-08 14:00:00,94.34,94.61,94.33,94.53,70600.0,84.7994,85.0421,84.7904,84.9702,70600.0
2012-02-08 14:30:00,94.57,95.06,94.56,94.91,140600.0,85.0061,85.4466,84.9971,85.3117,140600.0
2012-02-08 15:00:00,94.89,94.9,94.71,94.81,52000.0,85.2937,85.3027,85.1319,85.2218,52000.0
2012-02-08 15:30:00,94.81,95.0,94.72,94.99,462800.0,85.2218,85.3926,85.1409,85.3836,462800.0
2012-02-09 09:30:00,95.2,95.33,94.59,94.76,128900.0,85.5724,85.6892,85.0241,85.1769,128900.0
2012-02-09 10:00:00,94.75,94.78,94.1,94.24,123100.0,85.1679,85.1949,84.5836,84.7095,123100.0
2012-02-09 10:30:00,94.23,94.54,93.97,94.47,157000.0,84.7005,84.9791,84.4668,84.9162,157000.0
2012-02-09 11:00:00,94.54,94.64,94.42,94.54,38400.0,84.9791,85.069,84.8713,84.9791,38400.0
2012-02-09 11:30:00,94.54,94.64,94.3,94.57,62000.0,84.9791,85.069,84.7634,85.0061,62000.0
2012-02-09 12:00:00,94.61,94.75,94.49,94.49,64800.0,85.0421,85.1679,84.9342,84.9342,64800.0
2012-02-09 12:30:00,94.5,94.62,94.41,94.53,72200.0,84.9432,85.051,84.8623,84.9702,72200.0
2012-02-09 13:00:00,94.54,94.79,94.4,94.73,55900.0,84.9791,85.2039,84.8533,85.1499,55900.0
2012-02-09 13:30:00,94.76,94.83,94.56,94.82,32300.0,85.1769,85.2398,84.9971,85.2308,32300.0
2012-02-09 14:00:00,94.83,94.9,94.7,94.84,34400.0,85.2398,85.3027,85.123,85.2488,34400.0
2012-02-09 14:30:00,94.81,94.91,94.77,94.77,35300.0,85.2218,85.3117,85.1859,85.1859,35300.0
2012-02-09 15:00:00,94.77,94.9,94.68,94.77,442600.0,85.1859,85.3027,85.105,85.1859,442600.0
2012-02-09 15:30:00,94.76,94.8,94.56,94.62,496300.0,85.1769,85.2128,84.9971,85.051,496300.0
2012-02-10 09:30:00,93.54,93.94,93.28,93.38,107200.0,84.0803,84.4398,83.8466,83.9365,107200.0
2012-02-10 10:00:00,93.35,93.38,93.11,93.35,114600.0,83.9095,83.9365,83.6938,83.9095,114600.0
2012-02-10 10:30:00,93.34,93.49,93.27,93.49,44300.0,83.9005,84.0353,83.8376,84.0353,44300.0
2012-02-10 11:00:00,93.46,93.68,93.43,93.46,50000.0,84.0084,84.2061,83.9814,84.0084,50000.0
2012-02-10 11:30:00,93.41,93.65,93.41,93.57,33300.0,83.9634,84.1791,83.9634,84.1072,33300.0
2012-02-10 12:00:00,93.61,93.66,93.52,93.53,21000.0,84.1432,84.1881,84.0623,84.0713,21000.0
2012-02-10 12:30:00,93.53,93.76,93.53,93.75,38600.0,84.0713,84.278,84.0713,84.269,38600.0
2012-02-10 13:00:00,93.77,93.78,93.53,93.53,39000.0,84.287,84.296,84.0713,84.0713,39000.0
2012-02-10 13:30:00,93.5,93.5,93.31,93.34,47700.0,84.0443,84.0443,83.8735,83.9005,47700.0
2012-02-10 14:00:00,93.34,93.5,93.32,93.47,70400.0,83.9005,84.0443,83.8825,84.0173,70400.0
2012-02-10 14:30:00,93.47,93.55,93.4,93.4,45200.0,84.0173,84.0893,83.9544,83.9544,45200.0
2012-02-10 15:00:00,93.4,93.4,93.21,93.35,257800.0,83.9544,83.9544,83.7836,83.9095,257800.0
2012-02-10 15:30:00,93.35,93.49,93.31,93.41,274800.0,83.9095,84.0353,83.8735,83.9634,274800.0
2012-02-13 09:30:00,94.48,94.76,94.4,94.56,916100.0,84.9252,85.1769,84.8533,84.9971,916100.0
2012-02-13 10:00:00,94.55,94.67,94.0,94.14,209400.0,84.9881,85.096,84.4937,84.6196,209400.0
2012-02-13 10:30:00,94.15,94.24,93.88,94.2,193000.0,84.6286,84.7095,84.3859,84.6735,193000.0
2012-02-13 11:00:00,94.21,94.45,94.2,94.34,175600.0,84.6825,84.8982,84.6735,84.7994,175600.0
2012-02-13 11:30:00,94.36,94.62,94.32,94.53,113100.0,84.8173,85.051,84.7814,84.9702,113100.0
2012-02-13 12:00:00,94.53,94.61,94.43,94.43,27100.0,84.9702,85.0421,84.8803,84.8803,27100.0
2012-02-13 12:30:00,94.39,94.48,94.33,94.48,39600.0,84.8443,84.9252,84.7904,84.9252,39600.0
2012-02-13 13:00:00,94.49,94.64,94.48,94.56,52200.0,84.9342,85.069,84.9252,84.9971,52200.0
2012-02-13 13:30:00,94.55,94.69,94.51,94.61,48100.0,84.9881,85.114,84.9522,85.0421,48100.0
2012-02-13 14:00:00,94.62,94.75,94.61,94.71,82300.0,85.051,85.1679,85.0421,85.1319,82300.0
2012-02-13 14:30:00,94.7,94.85,94.69,94.71,101500.0,85.123,85.2578,85.114,85.1319,101500.0
2012-02-13 15:00:00,94.7,94.75,94.59,94.73,49100.0,85.123,85.1679,85.0241,85.1499,49100.0
2012-02-13 15:30:00,94.71,94.75,94.54,94.73,279200.0,85.1319,85.1679,84.9791,85.1499,279200.0
2012-02-14 09:30:00,94.24,94.57,94.13,94.32,126600.0,84.7095,85.0061,84.6106,84.7814,126600.0
2012-02-14 10:00:00,94.32,94.37,93.84,94.12,115100.0,84.7814,84.8263,84.3499,84.6016,115100.0
2012-02-14 10:30:00,94.08,94.21,93.84,93.94,105900.0,84.5657,84.6825,84.3499,84.4398,105900.0
2012-02-14 11:00:00,93.96,94.15,93.91,94.14,46400.0,84.4578,84.6286,84.4129,84.6196,46400.0
2012-02-14 11:30:00,94.16,94.34,94.11,94.14,55000.0,84.6376,84.7994,84.5926,84.6196,55000.0
2012-02-14 12:00:00,94.15,94.18,93.99,94.06,41200.0,84.6286,84.6555,84.4848,84.5477,41200.0
2012-02-14 12:30:00,94.05,94.16,93.92,94.0,39000.0,84.5387,84.6376,84.4218,84.4937,39000.0
2012-02-14 13:00:00,94.0,94.0,93.76,93.93,58400.0,84.4937,84.4937,84.278,84.4308,58400.0
2012-02-14 13:30:00,93.96,94.2,93.93,94.11,41900.0,84.4578,84.6735,84.4308,84.5926,41900.0
2012-02-14 14:00:00,94.12,94.18,93.89,93.9,59200.0,84.6016,84.6555,84.3949,84.4039,59200.0
2012-02-14 14:30:00,93.89,93.99,93.83,93.96,58200.0,84.3949,84.4848,84.3409,84.4578,58200.0
2012-02-14 15:00:00,93.99,94.09,93.76,93.81,58500.0,84.4848,84.5746,84.278,84.323,58500.0
2012-02-14 15:30:00,93.8,94.46,93.76,94.45,243000.0,84.314,84.9072,84.278,84.8982,243000.0
2012-02-15 09:30:00,94.91,95.02,94.18,94.44,86100.0,85.3117,85.4106,84.6555,84.8893,86100.0
2012-02-15 10:00:00,94.44,94.55,93.87,94.18,98400.0,84.8893,84.9881,84.3769,84.6555,98400.0
2012-02-15 10:30:00,94.19,94.53,94.12,94.27,65300.0,84.6645,84.9702,84.6016,84.7364,65300.0
2012-02-15 11:00:00,94.23,94.65,94.23,94.65,44200.0,84.7005,85.078,84.7005,85.078,44200.0
2012-02-15 11:30:00,94.67,94.97,94.59,94.89,51500.0,85.096,85.3657,85.0241,85.2937,51500.0
2012-02-15 12:00:00,94.9,94.9,94.69,94.71,21600.0,85.3027,85.3027,85.114,85.1319,21600.0
2012-02-15 12:30:00,94.73,94.74,93.96,94.02,162700.0,85.1499,85.1589,84.4578,84.5117,162700.0
2012-02-15 13:00:00,94.02,94.32,93.68,94.26,122100.0,84.5117,84.7814,84.2061,84.7275,122100.0
2012-02-15 13:30:00,94.24,94.27,93.85,94.12,74200.0,84.7095,84.7364,84.3589,84.6016,74200.0
2012-02-15 14:00:00,94.13,94.22,93.74,94.04,153900.0,84.6106,84.6915,84.26,84.5297,153900.0
2012-02-15 14:30:00,94.07,94.07,93.59,93.61,146500.0,84.5567,84.5567,84.1252,84.1432,146500.0
2012-02-15 15:00:00,93.6,93.73,93.39,93.42,109100.0,84.1342,84.2511,83.9454,83.9724,109100.0
2012-02-15 15:30:00,93.45,93.81,93.35,93.64,142400.0,83.9994,84.323,83.9095,84.1702,142400.0
2012-02-16 09:30:00,93.75,94.08,93.62,94.03,111000.0,84.269,84.5657,84.1522,84.5207,111000.0
2012-02-16 10:00:00,93.98,94.35,93.95,94.28,80800.0,84.4758,84.8084,84.4488,84.7454,80800.0
2012-02-16 10:30:00,94.33,94.76,94.33,94.41,135100.0,84.7904,85.1769,84.7904,84.8623,135100.0
2012-02-16 11:00:00,94.43,94.73,94.38,94.73,118300.0,84.8803,85.1499,84.8353,85.1499,118300.0
2012-02-16 11:30:00,94.71,95.13,94.61,95.05,142800.0,85.1319,85.5095,85.0421,85.4376,142800.0
2012-02-16 12:00:00,95.09,95.17,94.96,95.01,90800.0,85.4735,85.5454,85.3567,85.4016,90800.0
2012-02-16 12:30:00,95.01,95.11,94.9,95.08,59600.0,85.4016,85.4915,85.3027,85.4645,59600.0
2012-02-16 13:00:00,95.11,95.25,95.06,95.17,83400.0,85.4915,85.6173,85.4466,85.5454,83400.0
2012-02-16 13:30:00,95.19,95.32,95.1,95.17,58100.0,85.5634,85.6803,85.4825,85.5454,58100.0
2012-02-16 14:00:00,95.18,95.25,95.1,95.23,48200.0,85.5544,85.6173,85.4825,85.5994,48200.0
2012-02-16 14:30:00,95.24,95.27,95.15,95.23,36300.0,85.6083,85.6353,85.5274,85.5994,36300.0
2012-02-16 15:00:00,95.25,95.29,95.09,95.23,40100.0,85.6173,85.6533,85.4735,85.5994,40100.0
2012-02-16 15:30:00,95.25,95.43,95.19,95.36,285200.0,85.6173,85.7791,85.5634,85.7162,285200.0
2012-02-17 09:30:00,95.89,95.95,95.41,95.6,94900.0,86.1926,86.2465,85.7612,85.9319,94900.0
2012-02-17 10:00:00,95.57,95.57,95.33,95.51,133000.0,85.905,85.905,85.6892,85.851,133000.0
2012-02-17 10:30:00,95.48,95.53,95.22,95.26,60900.0,85.8241,85.869,85.5904,85.6263,60900.0
2012-02-17 11:00:00,95.26,95.26,94.93,95.07,61900.0,85.6263,85.6263,85.3297,85.4555,61900.0
2012-02-17 11:30:00,95.07,95.23,95.04,95.18,27000.0,85.4555,85.5994,85.4286,85.5544,27000.0
2012-02-17 12:00:00,95.19,95.21,95.07,95.09,23800.0,85.5634,85.5814,85.4555,85.4735,23800.0
2012-02-17 12:30:00,95.11,95.2,95.09,95.13,61500.0,85.4915,85.5724,85.4735,85.5095,61500.0
2012-02-17 13:00:00,95.13,95.26,95.08,95.24,67200.0,85.5095,85.6263,85.4645,85.6083,67200.0
2012-02-17 13:30:00,95.24,95.3,95.21,95.21,73500.0,85.6083,85.6623,85.5814,85.5814,73500.0
2012-02-17 14:00:00,95.22,95.26,95.16,95.17,23400.0,85.5904,85.6263,85.5364,85.5454,23400.0
2012-02-17 14:30:00,95.17,95.2,95.03,95.1,51800.0,85.5454,85.5724,85.4196,85.4825,51800.0
2012-02-17 15:00:00,95.11,95.17,95.02,95.12,269900.0,85.4915,85.5454,85.4106,85.5005,269900.0
2012-02-17 15:30:00,95.12,95.14,94.99,95.07,207600.0,85.5005,85.5185,85.3836,85.4555,207600.0
2012-02-21 09:30:00,95.2,95.4,94.71,94.78,140300.0,85.5724,85.7522,85.1319,85.1949,140300.0
2012-02-21 10:00:00,94.79,95.19,94.71,95.15,122000.0,85.2039,85.5634,85.1319,85.5274,122000.0
2012-02-21 10:30:00,95.15,95.47,95.15,95.45,79800.0,85.5274,85.8151,85.5274,85.7971,79800.0
2012-02-21 11:00:00,95.47,95.48,95.33,95.39,36900.0,85.8151,85.8241,85.6892,85.7432,36900.0
2012-02-21 11:30:00,95.38,95.38,95.15,95.17,25600.0,85.7342,85.7342,85.5274,85.5454,25600.0
2012-02-21 12:00:00,95.16,95.4,95.11,95.2,46500.0,85.5364,85.7522,85.4915,85.5724,46500.0
2012-02-21 12:30:00,95.2,95.24,95.11,95.12,31300.0,85.5724,85.6083,85.4915,85.5005,31300.0
2012-02-21 13:00:00,95.12,95.24,95.08,95.2,48700.0,85.5005,85.6083,85.4645,85.5724,48700.0
2012-02-21 13:30:00,95.2,95.24,94.8,94.86,68100.0,85.5724,85.6083,85.2128,85.2668,68100.0
2012-02-21 14:00:00,94.88,94.88,94.47,94.56,85300.0,85.2848,85.2848,84.9162,84.9971,85300.0
2012-02-21 14:30:00,94.56,94.56,94.04,94.14,94900.0,84.9971,84.9971,84.5297,84.6196,94900.0
2012-02-21 15:00:00,94.15,94.34,94.1,94.24,58100.0,84.6286,84.7994,84.5836,84.7095,58100.0
2012-02-21 15:30:00,94.22,94.56,94.08,94.46,298500.0,84.6915,84.9971,84.5657,84.9072,298500.0
2012-02-22 09:30:00,94.14,94.56,94.13,94.44,109200.0,84.6196,84.9971,84.6106,84.8893,109200.0
2012-02-22 10:00:00,94.4,94.68,94.15,94.43,136900.0,84.8533,85.105,84.6286,84.8803,136900.0
2012-02-22 10:30:00,94.41,94.55,94.18,94.33,149900.0,84.8623,84.9881,84.6555,84.7904,149900.0
2012-02-22 11:00:00,94.34,94.51,94.21,94.31,60000.0,84.7994,84.9522,84.6825,84.7724,60000.0
2012-02-22 11:30:00,94.31,94.36,93.89,93.91,58200.0,84.7724,84.8173,84.3949,84.4129,58200.0
2012-02-22 12:00:00,93.91,94.04,93.81,94.01,26200.0,84.4129,84.5297,84.323,84.5027,26200.0
2012-02-22 12:30:00,94.0,94.06,93.91,94.03,23100.0,84.4937,84.5477,84.4129,84.5207,23100.0
2012-02-22 13:00:00,94.01,94.32,93.97,94.29,55600.0,84.5027,84.7814,84.4668,84.7544,55600.0
2012-02-22 13:30:00,94.27,94.37,94.14,94.35,22200.0,84.7364,84.8263,84.6196,84.8084,22200.0
2012-02-22 14:00:00,94.34,94.42,94.26,94.29,21700.0,84.7994,84.8713,84.7275,84.7544,21700.0
2012-02-22 14:30:00,94.31,94.31,94.07,94.07,25700.0,84.7724,84.7724,84.5567,84.5567,25700.0
2012-02-22 15:00:00,94.05,94.24,93.97,94.12,47500.0,84.5387,84.7095,84.4668,84.6016,47500.0
2012-02-22 15:30:00,94.12,94.25,93.92,94.02,167500.0,84.6016,84.7185,84.4218,84.5117,167500.0
2012-02-23 09:30:00,94.2,94.26,93.67,94.12,78300.0,84.6735,84.7275,84.1971,84.6016,78300.0
2012-02-23 10:00:00,94.17,94.57,94.17,94.46,461100.0,84.6466,85.0061,84.6466,84.9072,461100.0
2012-02-23 10:30:00,94.45,95.03,94.36,95.02,429600.0,84.8982,85.4196,84.8173,85.4106,429600.0
2012-02-23 11:00:00,95.02,95.48,94.97,95.41,586200.0,85.4106,85.8241,85.3657,85.7612,586200.0
2012-02-23 11:30:00,95.4,95.45,95.15,95.25,101100.0,85.7522,85.7971,85.5274,85.6173,101100.0
2012-02-23 12:00:00,95.26,95.33,95.14,95.32,57700.0,85.6263,85.6892,85.5185,85.6803,57700.0
2012-02-23 12:30:00,95.32,95.53,95.2,95.34,76200.0,85.6803,85.869,85.5724,85.6982,76200.0
2012-02-23 13:00:00,95.35,95.35,95.14,95.21,32400.0,85.7072,85.7072,85.5185,85.5814,32400.0
2012-02-23 13:30:00,95.21,95.3,94.97,95.21,72100.0,85.5814,85.6623,85.3657,85.5814,72100.0
2012-02-23 14:00:00,95.24,95.27,95.1,95.2,48100.0,85.6083,85.6353,85.4825,85.5724,48100.0
2012-02-23 14:30:00,95.21,95.32,95.16,95.25,50800.0,85.5814,85.6803,85.5364,85.6173,50800.0
2012-02-23 15:00:00,95.27,95.54,95.21,95.47,108600.0,85.6353,85.878,85.5814,85.8151,108600.0
2012-02-23 15:30:00,95.48,95.61,95.41,95.52,199000.0,85.8241,85.9409,85.7612,85.86,199000.0
2012-02-24 09:30:00,95.62,95.77,95.32,95.6,75000.0,85.9499,86.0847,85.6803,85.9319,75000.0
2012-02-24 10:00:00,95.61,95.74,95.38,95.49,68900.0,85.9409,86.0578,85.7342,85.8331,68900.0
2012-02-24 10:30:00,95.48,95.54,95.27,95.32,74300.0,85.8241,85.878,85.6353,85.6803,74300.0
2012-02-24 11:00:00,95.33,95.74,95.31,95.73,51100.0,85.6892,86.0578,85.6713,86.0488,51100.0
2012-02-24 11:30:00,95.74,95.84,95.63,95.81,35900.0,86.0578,86.1477,85.9589,86.1207,35900.0
2012-02-24 12:00:00,95.82,95.86,95.75,95.86,34000.0,86.1297,86.1656,86.0668,86.1656,34000.0
2012-02-24 12:30:00,95.87,95.89,95.78,95.82,17700.0,86.1746,86.1926,86.0937,86.1297,17700.0
2012-02-24 13:00:00,95.83,95.96,95.77,95.78,28800.0,86.1387,86.2555,86.0847,86.0937,28800.0
2012-02-24 13:30:00,95.79,95.82,95.69,95.78,32600.0,86.1027,86.1297,86.0128,86.0937,32600.0
2012-02-24 14:00:00,95.79,95.84,95.55,95.57,48900.0,86.1027,86.1477,85.887,85.905,48900.0
2012-02-24 14:30:00,95.56,95.61,95.4,95.52,66400.0,85.896,85.9409,85.7522,85.86,66400.0
2012-02-24 15:00:00,95.51,95.6,95.46,95.49,46800.0,85.851,85.9319,85.8061,85.8331,46800.0
2012-02-24 15:30:00,95.49,95.63,95.42,95.53,532100.0,85.8331,85.9589,85.7701,85.869,532100.0
2012-02-27 09:30:00,94.7,94.76,93.99,94.36,204500.0,85.123,85.1769,84.4848,84.8173,204500.0
2012-02-27 10:00:00,94.37,94.95,94.35,94.84,240500.0,84.8263,85.3477,84.8084,85.2488,240500.0
2012-02-27 10:30:00,94.83,95.45,94.72,95.36,116000.0,85.2398,85.7971,85.1409,85.7162,116000.0
2012-02-27 11:00:00,95.36,95.98,95.36,95.8,83400.0,85.7162,86.2735,85.7162,86.1117,83400.0
2012-02-27 11:30:00,95.81,95.84,95.48,95.57,130000.0,86.1207,86.1477,85.8241,85.905,130000.0
2012-02-27 12:00:00,95.58,95.74,95.34,95.42,88600.0,85.914,86.0578,85.6982,85.7701,88600.0
2012-02-27 12:30:00,95.4,95.84,95.38,95.72,50600.0,85.7522,86.1477,85.7342,86.0398,50600.0
2012-02-27 13:00:00,95.7,95.73,95.49,95.49,30400.0,86.0218,86.0488,85.8331,85.8331,30400.0
2012-02-27 13:30:00,95.48,95.69,95.32,95.4,51700.0,85.8241,86.0128,85.6803,85.7522,51700.0
2012-02-27 14:00:00,95.41,95.63,95.4,95.58,21900.0,85.7612,85.9589,85.7522,85.914,21900.0
2012-02-27 14:30:00,95.59,95.7,95.53,95.66,18600.0,85.923,86.0218,85.869,85.9859,18600.0
2012-02-27 15:00:00,95.68,95.87,95.49,95.59,92800.0,86.0039,86.1746,85.8331,85.923,92800.0
2012-02-27 15:30:00,95.6,95.73,95.4,95.41,140000.0,85.9319,86.0488,85.7522,85.7612,140000.0
2012-02-28 09:30:00,95.4,95.65,95.26,95.65,126400.0,85.7522,85.9769,85.6263,85.9769,126400.0
2012-02-28 10:00:00,95.68,95.89,95.43,95.62,132900.0,86.0039,86.1926,85.7791,85.9499,132900.0
2012-02-28 10:30:00,95.67,96.04,95.67,95.97,80600.0,85.9949,86.3274,85.9949,86.2645,80600.0
2012-02-28 11:00:00,95.99,96.1,95.79,95.89,56700.0,86.2825,86.3814,86.1027,86.1926,56700.0
2012-02-28 11:30:00,95.91,95.91,95.59,95.73,55300.0,86.2106,86.2106,85.923,86.0488,55300.0
2012-02-28 12:00:00,95.67,95.72,95.52,95.55,28800.0,85.9949,86.0398,85.86,85.887,28800.0
2012-02-28 12:30:00,95.57,95.68,95.47,95.63,64400.0,85.905,86.0039,85.8151,85.9589,64400.0
2012-02-28 13:00:00,95.63,95.72,95.45,95.45,35600.0,85.9589,86.0398,85.7971,85.7971,35600.0
2012-02-28 13:30:00,95.44,95.44,94.62,94.79,110900.0,85.7881,85.7881,85.051,85.2039,110900.0
2012-02-28 14:00:00,94.76,94.94,94.68,94.72,99600.0,85.1769,85.3387,85.105,85.1409,99600.0
2012-02-28 14:30:00,94.67,95.02,94.65,94.89,44500.0,85.096,85.4106,85.078,85.2937,44500.0
2012-02-28 15:00:00,94.89,95.14,94.82,95.12,40800.0,85.2937,85.5185,85.2308,85.5005,40800.0
2012-02-28 15:30:00,95.13,95.23,95.02,95.18,273100.0,85.5095,85.5994,85.4106,85.5544,273100.0
2012-02-29 09:30:00,95.47,95.86,95.43,95.74,94400.0,85.8151,86.1656,85.7791,86.0578,94400.0
2012-02-29 10:00:00,95.73,95.81,95.15,95.17,138300.0,86.0488,86.1207,85.5274,85.5454,138300.0
2012-02-29 10:30:00,95.18,95.19,93.9,94.38,260600.0,85.5544,85.5634,84.4039,84.8353,260600.0
2012-02-29 11:00:00,94.41,94.5,94.0,94.01,133200.0,84.8623,84.9432,84.4937,84.5027,133200.0
2012-02-29 11:30:00,94.01,94.85,93.97,94.66,92300.0,84.5027,85.2578,84.4668,85.087,92300.0
2012-02-29 12:00:00,94.68,94.91,94.46,94.87,45700.0,85.105,85.3117,84.9072,85.2758,45700.0
2012-02-29 12:30:00,94.89,94.93,94.62,94.7,23300.0,85.2937,85.3297,85.051,85.123,23300.0
2012-02-29 13:00:00,94.71,94.88,94.58,94.63,117500.0,85.1319,85.2848,85.0151,85.06,117500.0
2012-02-29 13:30:00,94.58,94.79,94.52,94.79,54100.0,85.0151,85.2039,84.9612,85.2039,54100.0
2012-02-29 14:00:00,94.78,94.94,94.59,94.66,141300.0,85.1949,85.3387,85.0241,85.087,141300.0
2012-02-29 14:30:00,94.64,94.65,94.27,94.41,99000.0,85.069,85.078,84.7364,84.8623,99000.0
2012-02-29 15:00:00,94.39,94.39,94.09,94.18,94300.0,84.8443,84.8443,84.5746,84.6555,94300.0
2012-02-29 15:30:00,94.18,94.18,93.65,93.66,278200.0,84.6555,84.6555,84.1791,84.1881,278200.0
2012-03-01 09:30:00,94.06,94.7,94.06,94.59,195300.0,84.5477,85.123,84.5477,85.0241,195300.0
2012-03-01 10:00:00,94.5,94.71,94.03,94.5,290100.0,84.9432,85.1319,84.5207,84.9432,290100.0
2012-03-01 10:30:00,94.49,94.63,94.26,94.55,175500.0,84.9342,85.06,84.7275,84.9881,175500.0
2012-03-01 11:00:00,94.59,94.65,94.17,94.4,99900.0,85.0241,85.078,84.6466,84.8533,99900.0
2012-03-01 11:30:00,94.48,94.63,94.38,94.6,55900.0,84.9252,85.06,84.8353,85.0331,55900.0
2012-03-01 12:00:00,94.57,94.9,94.51,94.82,78400.0,85.0061,85.3027,84.9522,85.2308,78400.0
2012-03-01 12:30:00,94.82,95.04,94.78,94.97,73900.0,85.2308,85.4286,85.1949,85.3657,73900.0
2012-03-01 13:00:00,94.96,95.17,94.87,95.16,102700.0,85.3567,85.5454,85.2758,85.5364,102700.0
2012-03-01 13:30:00,95.17,95.26,94.98,95.02,64900.0,85.5454,85.6263,85.3746,85.4106,64900.0
2012-03-01 14:00:00,95.0,95.12,94.91,94.94,90900.0,85.3926,85.5005,85.3117,85.3387,90900.0
2012-03-01 14:30:00,94.95,94.96,94.73,94.9,106400.0,85.3477,85.3567,85.1499,85.3027,106400.0
2012-03-01 15:00:00,94.91,94.95,94.31,94.59,208200.0,85.3117,85.3477,84.7724,85.0241,208200.0
2012-03-01 15:30:00,94.58,94.63,94.24,94.26,510500.0,85.0151,85.06,84.7095,84.7275,510500.0
2012-03-02 09:30:00,94.14,94.37,93.94,94.04,200800.0,84.6196,84.8263,84.4398,84.5297,200800.0
2012-03-02 10:00:00,94.02,94.5,93.97,94.36,180100.0,84.5117,84.9432,84.4668,84.8173,180100.0
2012-03-02 10:30:00,94.43,94.44,94.16,94.16,141400.0,84.8803,84.8893,84.6376,84.6376,141400.0
2012-03-02 11:00:00,94.19,94.23,93.99,94.07,103200.0,84.6645,84.7005,84.4848,84.5567,103200.0
2012-03-02 11:30:00,94.06,94.11,93.37,93.45,242600.0,84.5477,84.5926,83.9275,83.9994,242600.0
2012-03-02 12:00:00,93.46,93.47,92.91,93.0,132100.0,84.0084,84.0173,83.514,83.5949,132100.0
2012-03-02 12:30:00,93.0,93.23,92.98,93.03,223300.0,83.5949,83.8016,83.5769,83.6218,223300.0
2012-03-02 13:00:00,93.01,93.08,92.35,92.63,186900.0,83.6039,83.6668,83.0106,83.2623,186900.0
2012-03-02 13:30:00,92.61,92.93,92.61,92.93,98500.0,83.2443,83.532,83.2443,83.532,98500.0
2012-03-02 14:00:00,92.93,93.01,92.76,92.85,52200.0,83.532,83.6039,83.3792,83.46,52200.0
2012-03-02 14:30:00,92.86,93.02,92.77,93.0,66600.0,83.469,83.6129,83.3881,83.5949,66600.0
2012-03-02 15:00:00,93.0,93.1,92.76,92.94,180100.0,83.5949,83.6848,83.3792,83.5409,180100.0
2012-03-02 15:30:00,92.95,93.12,92.67,92.83,185200.0,83.5499,83.7027,83.2983,83.4421,185200.0
2012-03-05 09:30:00,92.56,92.62,92.3,92.54,218500.0,83.1994,83.2533,82.9657,83.1814,218500.0
2012-03-05 10:00:00,92.59,92.74,91.85,91.94,270100.0,83.2263,83.3612,82.5612,82.6421,270100.0
2012-03-05 10:30:00,91.91,92.4,91.81,92.36,95200.0,82.6151,83.0556,82.5252,83.0196,95200.0
2012-03-05 11:00:00,92.4,92.58,91.96,92.4,136900.0,83.0556,83.2174,82.6601,83.0556,136900.0
2012-03-05 11:30:00,92.39,92.54,92.13,92.34,98500.0,83.0466,83.1814,82.8129,83.0016,98500.0
2012-03-05 12:00:00,92.36,92.57,92.29,92.38,83100.0,83.0196,83.2084,82.9567,83.0376,83100.0
2012-03-05 12:30:00,92.36,92.45,92.23,92.27,45600.0,83.0196,83.1005,82.9028,82.9387,45600.0
2012-03-05 13:00:00,92.27,92.59,92.22,92.54,85400.0,82.9387,83.2263,82.8938,83.1814,85400.0
2012-03-05 13:30:00,92.54,92.56,92.34,92.44,60700.0,83.1814,83.1994,83.0016,83.0915,60700.0
2012-03-05 14:00:00,92.44,92.53,92.34,92.47,63500.0,83.0915,83.1724,83.0016,83.1185,63500.0
2012-03-05 14:30:00,92.49,92.73,92.28,92.7,109500.0,83.1365,83.3522,82.9477,83.3252,109500.0
2012-03-05 15:00:00,92.7,92.8,92.66,92.73,223200.0,83.3252,83.4151,83.2893,83.3522,223200.0
2012-03-05 15:30:00,92.74,92.77,92.57,92.71,370400.0,83.3612,83.3881,83.2084,83.3342,370400.0
2012-03-06 09:30:00,91.53,91.76,91.21,91.3,304500.0,82.2735,82.4803,81.9859,82.0668,304500.0
2012-03-06 10:00:00,91.29,91.44,90.69,90.95,1501000.0,82.0578,82.1926,81.5185,81.7522,1501000.0
2012-03-06 10:30:00,90.93,91.19,90.8,90.89,179600.0,81.7342,81.9679,81.6174,81.6983,179600.0
2012-03-06 11:00:00,90.88,91.19,90.87,91.12,116200.0,81.6893,81.9679,81.6803,81.905,116200.0
2012-03-06 11:30:00,91.11,91.12,90.71,90.76,89000.0,81.896,81.905,81.5365,81.5814,89000.0
2012-03-06 12:00:00,90.77,90.85,90.51,90.56,46000.0,81.5904,81.6623,81.3567,81.4016,46000.0
2012-03-06 12:30:00,90.59,90.81,90.59,90.7,49700.0,81.4286,81.6264,81.4286,81.5275,49700.0
2012-03-06 13:00:00,90.7,90.8,90.6,90.66,88900.0,81.5275,81.6174,81.4376,81.4915,88900.0
2012-03-06 13:30:00,90.67,90.81,90.64,90.73,50700.0,81.5005,81.6264,81.4735,81.5544,50700.0
2012-03-06 14:00:00,90.7,90.75,90.49,90.53,57500.0,81.5275,81.5724,81.3387,81.3747,57500.0
2012-03-06 14:30:00,90.5,90.56,90.38,90.47,75000.0,81.3477,81.4016,81.2398,81.3207,75000.0
2012-03-06 15:00:00,90.45,90.7,90.45,90.65,105500.0,81.3028,81.5275,81.3028,81.4825,105500.0
2012-03-06 15:30:00,90.65,90.81,90.5,90.77,232600.0,81.4825,81.6264,81.3477,81.5904,232600.0
2012-03-07 09:30:00,91.05,91.28,90.93,91.2,97700.0,81.8421,82.0488,81.7342,81.9769,97700.0
2012-03-07 10:00:00,91.19,91.31,90.98,91.15,110000.0,81.9679,82.0758,81.7792,81.932,110000.0
2012-03-07 10:30:00,91.17,91.31,91.06,91.24,56000.0,81.9499,82.0758,81.8511,82.0129,56000.0
2012-03-07 11:00:00,91.27,91.66,91.27,91.62,65100.0,82.0398,82.3904,82.0398,82.3544,65100.0
2012-03-07 11:30:00,91.66,91.71,91.55,91.62,37800.0,82.3904,82.4353,82.2915,82.3544,37800.0
2012-03-07 12:00:00,91.65,91.75,91.5,91.62,74600.0,82.3814,82.4713,82.2466,82.3544,74600.0
2012-03-07 12:30:00,91.62,91.73,91.52,91.65,26800.0,82.3544,82.4533,82.2646,82.3814,26800.0
2012-03-07 13:00:00,91.65,91.69,91.55,91.59,46800.0,82.3814,82.4174,82.2915,82.3275,46800.0
2012-03-07 13:30:00,91.58,91.63,91.42,91.55,82800.0,82.3185,82.3634,82.1747,82.2915,82800.0
2012-03-07 14:00:00,91.58,91.76,91.56,91.67,35000.0,82.3185,82.4803,82.3005,82.3994,35000.0
2012-03-07 14:30:00,91.69,91.7,91.43,91.64,52200.0,82.4174,82.4263,82.1837,82.3724,52200.0
2012-03-07 15:00:00,91.65,91.75,91.49,91.72,50400.0,82.3814,82.4713,82.2376,82.4443,50400.0
2012-03-07 15:30:00,91.7,91.82,91.65,91.72,424800.0,82.4263,82.5342,82.3814,82.4443,424800.0
2012-03-08 09:30:00,92.3,92.59,92.13,92.19,75500.0,82.9657,83.2263,82.8129,82.8668,75500.0
2012-03-08 10:00:00,92.19,92.2,91.71,91.83,143900.0,82.8668,82.8758,82.4353,82.5432,143900.0
2012-03-08 10:30:00,91.85,92.33,91.85,92.28,106900.0,82.5612,82.9926,82.5612,82.9477,106900.0
2012-03-08 11:00:00,92.33,92.87,92.32,92.71,69900.0,82.9926,83.478,82.9836,83.3342,69900.0
2012-03-08 11:30:00,92.66,92.75,92.6,92.72,35600.0,83.2893,83.3702,83.2353,83.3432,35600.0
2012-03-08 12:00:00,92.75,92.94,92.73,92.8,38900.0,83.3702,83.5409,83.3522,83.4151,38900.0
2012-03-08 12:30:00,92.81,92.93,92.76,92.83,62800.0,83.4241,83.532,83.3792,83.4421,62800.0
2012-03-08 13:00:00,92.88,92.98,92.73,92.9,41900.0,83.487,83.5769,83.3522,83.505,41900.0
2012-03-08 13:30:00,92.92,93.06,92.92,92.96,34600.0,83.523,83.6488,83.523,83.5589,34600.0
2012-03-08 14:00:00,92.96,93.02,92.83,92.91,32400.0,83.5589,83.6129,83.4421,83.514,32400.0
2012-03-08 14:30:00,92.93,93.22,92.79,93.19,90200.0,83.532,83.7926,83.4061,83.7657,90200.0
2012-03-08 15:00:00,93.19,93.28,93.13,93.22,59100.0,83.7657,83.8466,83.7117,83.7926,59100.0
2012-03-08 15:30:00,93.24,93.27,93.07,93.08,194000.0,83.8106,83.8376,83.6578,83.6668,194000.0
2012-03-09 09:30:00,93.03,93.68,93.02,93.39,77300.0,83.6218,84.2061,83.6129,83.9454,77300.0
2012-03-09 10:00:00,93.37,94.51,93.36,94.42,205100.0,83.9275,84.9522,83.9185,84.8713,205100.0
2012-03-09 10:30:00,94.44,94.81,94.44,94.62,103300.0,84.8893,85.2218,84.8893,85.051,103300.0
2012-03-09 11:00:00,94.63,94.76,94.62,94.64,63900.0,85.06,85.1769,85.051,85.069,63900.0
2012-03-09 11:30:00,94.65,94.94,94.58,94.88,65500.0,85.078,85.3387,85.0151,85.2848,65500.0
2012-03-09 12:00:00,94.9,94.96,94.82,94.94,130700.0,85.3027,85.3567,85.2308,85.3387,130700.0
2012-03-09 12:30:00,94.94,94.94,94.8,94.82,86400.0,85.3387,85.3387,85.2128,85.2308,86400.0
2012-03-09 13:00:00,94.82,94.88,94.56,94.63,52600.0,85.2308,85.2848,84.9971,85.06,52600.0
2012-03-09 13:30:00,94.62,94.77,94.51,94.71,45100.0,85.051,85.1859,84.9522,85.1319,45100.0
2012-03-09 14:00:00,94.75,94.76,94.55,94.64,46900.0,85.1679,85.1769,84.9881,85.069,46900.0
2012-03-09 14:30:00,94.65,94.73,94.11,94.2,107700.0,85.078,85.1499,84.5926,84.6735,107700.0
2012-03-09 15:00:00,94.22,94.36,94.06,94.32,86900.0,84.6915,84.8173,84.5477,84.7814,86900.0
2012-03-09 15:30:00,94.32,94.37,94.15,94.37,128800.0,84.7814,84.8263,84.6286,84.8263,128800.0
2012-03-12 09:30:00,94.53,94.75,94.29,94.43,65200.0,84.9702,85.1679,84.7544,84.8803,65200.0
2012-03-12 10:00:00,94.44,94.44,94.03,94.13,87700.0,84.8893,84.8893,84.5207,84.6106,87700.0
2012-03-12 10:30:00,94.1,94.12,93.8,93.97,61900.0,84.5836,84.6016,84.314,84.4668,61900.0
2012-03-12 11:00:00,93.99,94.03,93.62,93.7,90200.0,84.4848,84.5207,84.1522,84.2241,90200.0
2012-03-12 11:30:00,93.68,94.07,93.68,93.91,64300.0,84.2061,84.5567,84.2061,84.4129,64300.0
2012-03-12 12:00:00,93.9,94.09,93.72,93.95,53900.0,84.4039,84.5746,84.2421,84.4488,53900.0
2012-03-12 12:30:00,93.94,94.02,93.75,93.84,163500.0,84.4398,84.5117,84.269,84.3499,163500.0
2012-03-12 13:00:00,93.85,93.98,93.77,93.98,32400.0,84.3589,84.4758,84.287,84.4758,32400.0
2012-03-12 13:30:00,93.95,94.21,93.95,93.98,29900.0,84.4488,84.6825,84.4488,84.4758,29900.0
2012-03-12 14:00:00,93.95,94.16,93.95,94.07,23200.0,84.4488,84.6376,84.4488,84.5567,23200.0
2012-03-12 14:30:00,94.07,94.08,93.96,94.05,23700.0,84.5567,84.5657,84.4578,84.5387,23700.0
2012-03-12 15:00:00,94.07,94.1,93.96,94.08,49200.0,84.5567,84.5836,84.4578,84.5657,49200.0
2012-03-12 15:30:00,94.08,94.08,93.83,94.02,109800.0,84.5657,84.5657,84.3409,84.5117,109800.0
2012-03-13 09:30:00,94.69,94.84,94.43,94.5,98900.0,85.114,85.2488,84.8803,84.9432,98900.0
2012-03-13 10:00:00,94.54,94.54,94.28,94.42,68800.0,84.9791,84.9791,84.7454,84.8713,68800.0
2012-03-13 10:30:00,94.45,94.69,94.45,94.58,38600.0,84.8982,85.114,84.8982,85.0151,38600.0
2012-03-13 11:00:00,94.6,94.7,94.56,94.62,138700.0,85.0331,85.123,84.9971,85.051,138700.0
2012-03-13 11:30:00,94.63,94.99,94.62,94.72,354900.0,85.06,85.3836,85.051,85.1409,354900.0
2012-03-13 12:00:00,94.72,94.88,94.72,94.79,43000.0,85.1409,85.2848,85.1409,85.2039,43000.0
2012-03-13 12:30:00,94.8,94.92,94.76,94.91,56200.0,85.2128,85.3207,85.1769,85.3117,56200.0
2012-03-13 13:00:00,94.91,95.11,94.89,95.05,146200.0,85.3117,85.4915,85.2937,85.4376,146200.0
2012-03-13 13:30:00,95.04,95.04,94.85,94.89,53500.0,85.4286,85.4286,85.2578,85.2937,53500.0
2012-03-13 14:00:00,94.87,95.08,94.68,94.79,95200.0,85.2758,85.4645,85.105,85.2039,95200.0
2012-03-13 14:30:00,94.8,94.97,94.66,94.81,139200.0,85.2128,85.3657,85.087,85.2218,139200.0
2012-03-13 15:00:00,94.85,95.57,94.81,95.41,297700.0,85.2578,85.905,85.2218,85.7612,297700.0
2012-03-13 15:30:00,95.42,95.79,95.4,95.75,276300.0,85.7701,86.1027,85.7522,86.0668,276300.0
2012-03-14 09:30:00,95.71,95.88,95.57,95.79,81600.0,86.0308,86.1836,85.905,86.1027,81600.0
2012-03-14 10:00:00,95.79,95.89,95.54,95.62,70200.0,86.1027,86.1926,85.878,85.9499,70200.0
2012-03-14 10:30:00,95.59,95.63,95.21,95.23,90700.0,85.923,85.9589,85.5814,85.5994,90700.0
2012-03-14 11:00:00,95.24,95.28,94.99,95.12,78200.0,85.6083,85.6443,85.3836,85.5005,78200.0
2012-03-14 11:30:00,95.1,95.16,94.97,95.04,56900.0,85.4825,85.5364,85.3657,85.4286,56900.0
2012-03-14 12:00:00,95.04,95.11,94.91,95.06,93700.0,85.4286,85.4915,85.3117,85.4466,93700.0
2012-03-14 12:30:00,95.0,95.25,95.0,95.22,32700.0,85.3926,85.6173,85.3926,85.5904,32700.0
2012-03-14 13:00:00,95.21,95.34,95.11,95.26,42400.0,85.5814,85.6982,85.4915,85.6263,42400.0
2012-03-14 13:30:00,95.26,95.26,94.67,94.74,93600.0,85.6263,85.6263,85.096,85.1589,93600.0
2012-03-14 14:00:00,94.74,94.94,94.51,94.73,133600.0,85.1589,85.3387,84.9522,85.1499,133600.0
2012-03-14 14:30:00,94.73,94.89,94.6,94.85,125400.0,85.1499,85.2937,85.0331,85.2578,125400.0
2012-03-14 15:00:00,94.84,94.91,94.59,94.9,162400.0,85.2488,85.3117,85.0241,85.3027,162400.0
2012-03-14 15:30:00,94.91,94.96,94.79,94.95,230700.0,85.3117,85.3567,85.2039,85.3477,230700.0
2012-03-15 09:30:00,94.84,95.03,94.56,94.88,88400.0,85.2488,85.4196,84.9971,85.2848,88400.0
2012-03-15 10:00:00,94.93,95.38,94.63,95.14,253700.0,85.3297,85.7342,85.06,85.5185,253700.0
2012-03-15 10:30:00,95.14,95.27,94.86,94.87,137500.0,85.5185,85.6353,85.2668,85.2758,137500.0
2012-03-15 11:00:00,94.88,95.12,94.65,95.03,121000.0,85.2848,85.5005,85.078,85.4196,121000.0
2012-03-15 11:30:00,95.05,95.3,94.97,95.02,118900.0,85.4376,85.6623,85.3657,85.4106,118900.0
2012-03-15 12:00:00,95.05,95.47,95.05,95.36,102700.0,85.4376,85.8151,85.4376,85.7162,102700.0
2012-03-15 12:30:00,95.36,95.75,95.34,95.61,67700.0,85.7162,86.0668,85.6982,85.9409,67700.0
2012-03-15 13:00:00,95.64,95.71,95.3,95.34,45200.0,85.9679,86.0308,85.6623,85.6982,45200.0
2012-03-15 13:30:00,95.34,95.48,95.33,95.41,67900.0,85.6982,85.8241,85.6892,85.7612,67900.0
2012-03-15 14:00:00,95.41,95.72,95.29,95.68,72600.0,85.7612,86.0398,85.6533,86.0039,72600.0
2012-03-15 14:30:00,95.65,95.74,95.43,95.69,191000.0,85.9769,86.0578,85.7791,86.0128,191000.0
2012-03-15 15:00:00,95.69,95.75,95.57,95.67,131900.0,86.0128,86.0668,85.905,85.9949,131900.0
2012-03-15 15:30:00,95.7,95.76,95.63,95.73,177700.0,86.0218,86.0758,85.9589,86.0488,177700.0
2012-03-16 09:30:00,95.94,96.01,95.45,95.55,357000.0,86.2376,86.3005,85.7971,85.887,357000.0
2012-03-16 10:00:00,95.57,95.72,95.21,95.47,164700.0,85.905,86.0398,85.5814,85.8151,164700.0
2012-03-16 10:30:00,95.48,95.79,95.37,95.74,96700.0,85.8241,86.1027,85.7252,86.0578,96700.0
2012-03-16 11:00:00,95.75,95.79,95.49,95.53,72600.0,86.0668,86.1027,85.8331,85.869,72600.0
2012-03-16 11:30:00,95.52,95.65,95.43,95.64,63300.0,85.86,85.9769,85.7791,85.9679,63300.0
2012-03-16 12:00:00,95.64,95.68,95.55,95.66,126700.0,85.9679,86.0039,85.887,85.9859,126700.0
2012-03-16 12:30:00,95.67,95.72,95.57,95.61,63400.0,85.9949,86.0398,85.905,85.9409,63400.0
2012-03-16 13:00:00,95.59,95.67,95.57,95.62,37000.0,85.923,85.9949,85.905,85.9499,37000.0
2012-03-16 13:30:00,95.63,95.67,95.53,95.66,156700.0,85.9589,85.9949,85.869,85.9859,156700.0
2012-03-16 14:00:00,95.66,95.75,95.64,95.69,223100.0,85.9859,86.0668,85.9679,86.0128,223100.0
2012-03-16 14:30:00,95.69,95.7,95.64,95.64,109400.0,86.0128,86.0218,85.9679,85.9679,109400.0
2012-03-16 15:00:00,95.65,95.65,95.4,95.52,146200.0,85.9769,85.9769,85.7522,85.86,146200.0
2012-03-16 15:30:00,95.52,95.6,95.44,95.55,348500.0,85.86,85.9319,85.7881,85.887,348500.0
2012-03-19 09:30:00,95.48,96.37,95.37,96.29,291700.0,85.8241,86.6241,85.7252,86.5522,291700.0
2012-03-19 10:00:00,96.31,96.34,95.55,95.78,118700.0,86.5701,86.5971,85.887,86.0937,118700.0
2012-03-19 10:30:00,95.77,96.29,95.75,96.17,64000.0,86.0847,86.5522,86.0668,86.4443,64000.0
2012-03-19 11:00:00,96.15,96.2,95.94,96.15,65100.0,86.4263,86.4713,86.2376,86.4263,65100.0
2012-03-19 11:30:00,96.16,96.52,96.11,96.41,89600.0,86.4353,86.7589,86.3904,86.66,89600.0
2012-03-19 12:00:00,96.42,96.52,96.41,96.47,89700.0,86.669,86.7589,86.66,86.714,89700.0
2012-03-19 12:30:00,96.47,96.76,96.47,96.69,69500.0,86.714,86.9746,86.714,86.9117,69500.0
2012-03-19 13:00:00,96.69,96.9,96.66,96.88,57900.0,86.9117,87.1005,86.8847,87.0825,57900.0
2012-03-19 13:30:00,96.89,97.09,96.79,97.01,92200.0,87.0915,87.2713,87.0016,87.1993,92200.0
2012-03-19 14:00:00,97.02,97.09,96.98,97.02,62300.0,87.2083,87.2713,87.1724,87.2083,62300.0
2012-03-19 14:30:00,97.01,97.01,96.82,96.85,76800.0,87.1993,87.1993,87.0286,87.0555,76800.0
2012-03-19 15:00:00,96.86,96.95,96.61,96.62,75500.0,87.0645,87.1454,86.8398,86.8488,75500.0
2012-03-19 15:30:00,96.62,96.72,96.24,96.33,181900.0,86.8488,86.9387,86.5072,86.5881,181900.0
2012-03-20 09:30:00,95.58,95.69,95.14,95.32,238800.0,85.914,86.0128,85.5185,85.6803,238800.0
2012-03-20 10:00:00,95.31,95.53,95.04,95.22,216200.0,85.6713,85.869,85.4286,85.5904,216200.0
2012-03-20 10:30:00,95.18,95.48,95.11,95.38,120200.0,85.5544,85.8241,85.4915,85.7342,120200.0
2012-03-20 11:00:00,95.38,95.52,95.3,95.41,115200.0,85.7342,85.86,85.6623,85.7612,115200.0
2012-03-20 11:30:00,95.4,95.44,94.91,95.07,158000.0,85.7522,85.7881,85.3117,85.4555,158000.0
2012-03-20 12:00:00,95.07,95.31,94.91,94.95,165100.0,85.4555,85.6713,85.3117,85.3477,165100.0
2012-03-20 12:30:00,94.97,95.13,94.94,95.07,55600.0,85.3657,85.5095,85.3387,85.4555,55600.0
2012-03-20 13:00:00,95.06,95.5,95.03,95.32,141100.0,85.4466,85.8421,85.4196,85.6803,141100.0
2012-03-20 13:30:00,95.34,95.37,95.19,95.34,59900.0,85.6982,85.7252,85.5634,85.6982,59900.0
2012-03-20 14:00:00,95.37,95.68,95.28,95.58,150800.0,85.7252,86.0039,85.6443,85.914,150800.0
2012-03-20 14:30:00,95.6,95.6,95.44,95.57,47900.0,85.9319,85.9319,85.7881,85.905,47900.0
2012-03-20 15:00:00,95.58,95.71,95.56,95.58,109200.0,85.914,86.0308,85.896,85.914,109200.0
2012-03-20 15:30:00,95.62,95.73,95.29,95.35,182400.0,85.9499,86.0488,85.6533,85.7072,182400.0
2012-03-21 09:30:00,95.58,95.83,95.36,95.51,106600.0,85.914,86.1387,85.7162,85.851,106600.0
2012-03-21 10:00:00,95.5,95.56,95.03,95.24,147000.0,85.8421,85.896,85.4196,85.6083,147000.0
2012-03-21 10:30:00,95.26,95.6,95.17,95.24,72300.0,85.6263,85.9319,85.5454,85.6083,72300.0
2012-03-21 11:00:00,95.21,95.55,95.1,95.53,65200.0,85.5814,85.887,85.4825,85.869,65200.0
2012-03-21 11:30:00,95.55,95.84,95.55,95.69,176600.0,85.887,86.1477,85.887,86.0128,176600.0
2012-03-21 12:00:00,95.69,96.0,95.69,95.95,86600.0,86.0128,86.2915,86.0128,86.2465,86600.0
2012-03-21 12:30:00,95.95,95.95,95.81,95.92,56400.0,86.2465,86.2465,86.1207,86.2196,56400.0
2012-03-21 13:00:00,95.91,95.93,95.54,95.72,78900.0,86.2106,86.2286,85.878,86.0398,78900.0
2012-03-21 13:30:00,95.72,95.79,95.55,95.72,42500.0,86.0398,86.1027,85.887,86.0398,42500.0
2012-03-21 14:00:00,95.72,95.86,95.68,95.74,48700.0,86.0398,86.1656,86.0039,86.0578,48700.0
2012-03-21 14:30:00,95.74,95.9,95.65,95.75,133200.0,86.0578,86.2016,85.9769,86.0668,133200.0
2012-03-21 15:00:00,95.75,95.96,95.71,95.82,82000.0,86.0668,86.2555,86.0308,86.1297,82000.0
2012-03-21 15:30:00,95.82,95.86,95.47,95.47,128400.0,86.1297,86.1656,85.8151,85.8151,128400.0
2012-03-22 09:30:00,94.4,94.92,94.3,94.69,290000.0,84.8533,85.3207,84.7634,85.114,290000.0
2012-03-22 10:00:00,94.72,94.89,94.41,94.52,139100.0,85.1409,85.2937,84.8623,84.9612,139100.0
2012-03-22 10:30:00,94.48,94.5,94.07,94.12,120400.0,84.9252,84.9432,84.5567,84.6016,120400.0
2012-03-22 11:00:00,94.14,94.3,94.0,94.26,120000.0,84.6196,84.7634,84.4937,84.7275,120000.0
2012-03-22 11:30:00,94.27,94.4,94.07,94.37,64900.0,84.7364,84.8533,84.5567,84.8263,64900.0
2012-03-22 12:00:00,94.36,94.56,94.36,94.48,188000.0,84.8173,84.9971,84.8173,84.9252,188000.0
2012-03-22 12:30:00,94.46,94.64,94.37,94.64,26600.0,84.9072,85.069,84.8263,85.069,26600.0
2012-03-22 13:00:00,94.64,94.64,94.33,94.48,126000.0,85.069,85.069,84.7904,84.9252,126000.0
2012-03-22 13:30:00,94.46,94.6,94.42,94.51,48600.0,84.9072,85.0331,84.8713,84.9522,48600.0
2012-03-22 14:00:00,94.51,94.53,94.37,94.51,169200.0,84.9522,84.9702,84.8263,84.9522,169200.0
2012-03-22 14:30:00,94.52,94.57,94.41,94.43,65400.0,84.9612,85.0061,84.8623,84.8803,65400.0
2012-03-22 15:00:00,94.42,94.43,94.06,94.36,83200.0,84.8713,84.8803,84.5477,84.8173,83200.0
2012-03-22 15:30:00,94.34,94.67,94.27,94.58,206700.0,84.7994,85.096,84.7364,85.0151,206700.0
2012-03-23 09:30:00,94.54,94.58,94.17,94.26,63100.0,85.1343,85.1703,84.8011,84.8822,63100.0
2012-03-23 10:00:00,94.15,94.16,93.72,93.91,101800.0,84.7831,84.7921,84.3959,84.567,101800.0
2012-03-23 10:30:00,93.88,94.44,93.88,94.4,48100.0,84.54,85.0443,84.54,85.0082,48100.0
2012-03-23 11:00:00,94.41,94.56,94.31,94.55,60000.0,85.0173,85.1523,84.9272,85.1433,60000.0
2012-03-23 11:30:00,94.56,94.77,94.56,94.69,48200.0,85.1523,85.3414,85.1523,85.2694,48200.0
2012-03-23 12:00:00,94.73,94.74,94.58,94.62,18300.0,85.3054,85.3144,85.1703,85.2064,18300.0
2012-03-23 12:30:00,94.61,94.89,94.52,94.78,42000.0,85.1974,85.4495,85.1163,85.3504,42000.0
2012-03-23 13:00:00,94.79,95.06,94.76,95.02,52400.0,85.3594,85.6026,85.3324,85.5666,52400.0
2012-03-23 13:30:00,95.03,95.17,94.94,94.99,87100.0,85.5756,85.7016,85.4945,85.5395,87100.0
2012-03-23 14:00:00,95.01,95.29,95.01,95.28,61300.0,85.5576,85.8097,85.5576,85.8007,61300.0
2012-03-23 14:30:00,95.29,95.46,95.19,95.31,99300.0,85.8097,85.9628,85.7197,85.8277,99300.0
2012-03-23 15:00:00,95.31,95.37,95.14,95.29,125600.0,85.8277,85.8817,85.6746,85.8097,125600.0
2012-03-23 15:30:00,95.29,95.44,95.18,95.34,201800.0,85.8097,85.9448,85.7106,85.8547,201800.0
2012-03-26 09:30:00,96.56,96.86,96.29,96.69,214700.0,86.9534,87.2235,86.7102,87.0704,214700.0
2012-03-26 10:00:00,96.68,97.25,96.5,97.1,239400.0,87.0614,87.5747,86.8993,87.4396,239400.0
2012-03-26 10:30:00,97.13,97.22,97.05,97.2,66100.0,87.4666,87.5477,87.3946,87.5297,66100.0
2012-03-26 11:00:00,97.2,97.3,97.09,97.26,90700.0,87.5297,87.6197,87.4306,87.5837,90700.0
2012-03-26 11:30:00,97.26,97.32,97.21,97.22,37800.0,87.5837,87.6377,87.5387,87.5477,37800.0
2012-03-26 12:00:00,97.21,97.27,97.13,97.14,52100.0,87.5387,87.5927,87.4666,87.4756,52100.0
2012-03-26 12:30:00,97.14,97.15,96.92,97.01,49800.0,87.4756,87.4847,87.2775,87.3586,49800.0
2012-03-26 13:00:00,97.04,97.15,96.94,97.11,51800.0,87.3856,87.4847,87.2955,87.4486,51800.0
2012-03-26 13:30:00,97.12,97.3,97.12,97.27,27700.0,87.4576,87.6197,87.4576,87.5927,27700.0
2012-03-26 14:00:00,97.27,97.42,97.27,97.36,152000.0,87.5927,87.7278,87.5927,87.6738,152000.0
2012-03-26 14:30:00,97.37,97.42,97.22,97.4,114400.0,87.6828,87.7278,87.5477,87.7098,114400.0
2012-03-26 15:00:00,97.39,97.5,97.36,97.4,126400.0,87.7008,87.7998,87.6738,87.7098,126400.0
2012-03-26 15:30:00,97.41,97.43,97.14,97.42,226300.0,87.7188,87.7368,87.4756,87.7278,226300.0
2012-03-27 09:30:00,97.5,97.73,97.42,97.68,588400.0,87.7998,88.0069,87.7278,87.9619,588400.0
2012-03-27 10:00:00,97.65,97.65,97.3,97.42,202900.0,87.9349,87.9349,87.6197,87.7278,202900.0
2012-03-27 10:30:00,97.46,97.53,97.21,97.26,95500.0,87.7638,87.8268,87.5387,87.5837,95500.0
2012-03-27 11:00:00,97.27,97.38,97.22,97.28,65400.0,87.5927,87.6918,87.5477,87.6017,65400.0
2012-03-27 11:30:00,97.28,97.32,97.15,97.3,37600.0,87.6017,87.6377,87.4847,87.6197,37600.0
2012-03-27 12:00:00,97.31,97.37,97.18,97.21,33500.0,87.6287,87.6828,87.5117,87.5387,33500.0
2012-03-27 12:30:00,97.2,97.27,97.09,97.24,57100.0,87.5297,87.5927,87.4306,87.5657,57100.0
2012-03-27 13:00:00,97.26,97.33,97.14,97.24,34900.0,87.5837,87.6467,87.4756,87.5657,34900.0
2012-03-27 13:30:00,97.22,97.32,97.17,97.28,48300.0,87.5477,87.6377,87.5027,87.6017,48300.0
2012-03-27 14:00:00,97.3,97.43,97.24,97.4,39900.0,87.6197,87.7368,87.5657,87.7098,39900.0
2012-03-27 14:30:00,97.4,97.42,97.28,97.34,47000.0,87.7098,87.7278,87.6017,87.6557,47000.0
2012-03-27 15:00:00,97.31,97.39,97.09,97.1,85300.0,87.6287,87.7008,87.4306,87.4396,85300.0
2012-03-27 15:30:00,97.09,97.15,96.71,96.75,257300.0,87.4306,87.4847,87.0884,87.1244,257300.0
2012-03-28 09:30:00,96.85,97.0,96.32,96.62,145100.0,87.2145,87.3496,86.7372,87.0074,145100.0
2012-03-28 10:00:00,96.63,96.88,96.29,96.43,103900.0,87.0164,87.2415,86.7102,86.8363,103900.0
2012-03-28 10:30:00,96.43,96.43,95.73,95.9,150300.0,86.8363,86.8363,86.2059,86.359,150300.0
2012-03-28 11:00:00,95.9,96.0,95.73,95.8,51000.0,86.359,86.4491,86.2059,86.269,51000.0
2012-03-28 11:30:00,95.81,95.82,95.11,95.33,128900.0,86.278,86.287,85.6476,85.8457,128900.0
2012-03-28 12:00:00,95.31,95.51,95.14,95.45,74800.0,85.8277,86.0078,85.6746,85.9538,74800.0
2012-03-28 12:30:00,95.45,95.52,95.26,95.34,79600.0,85.9538,86.0168,85.7827,85.8547,79600.0
2012-03-28 13:00:00,95.32,95.41,95.14,95.27,47300.0,85.8367,85.9178,85.6746,85.7917,47300.0
2012-03-28 13:30:00,95.26,95.39,95.15,95.35,70400.0,85.7827,85.8998,85.6836,85.8637,70400.0
2012-03-28 14:00:00,95.37,95.37,95.07,95.18,60700.0,85.8817,85.8817,85.6116,85.7106,60700.0
2012-03-28 14:30:00,95.19,95.59,95.16,95.57,49600.0,85.7197,86.0799,85.6926,86.0618,49600.0
2012-03-28 15:00:00,95.59,95.75,95.5,95.64,50100.0,86.0799,86.2239,85.9988,86.1249,50100.0
2012-03-28 15:30:00,95.63,95.86,95.51,95.86,132200.0,86.1159,86.323,86.0078,86.323,132200.0
2012-03-29 09:30:00,95.11,95.37,94.78,95.01,205100.0,85.6476,85.8817,85.3504,85.5576,205100.0
2012-03-29 10:00:00,94.98,95.16,94.76,94.76,116500.0,85.5305,85.6926,85.3324,85.3324,116500.0
2012-03-29 10:30:00,94.76,94.87,94.57,94.75,186000.0,85.3324,85.4315,85.1613,85.3234,186000.0
2012-03-29 11:00:00,94.75,94.85,94.52,94.52,152900.0,85.3234,85.4135,85.1163,85.1163,152900.0
2012-03-29 11:30:00,94.52,94.61,94.34,94.51,182400.0,85.1163,85.1974,84.9542,85.1073,182400.0
2012-03-29 12:00:00,94.49,94.54,94.42,94.48,68400.0,85.0893,85.1343,85.0263,85.0803,68400.0
2012-03-29 12:30:00,94.46,94.91,94.36,94.89,90200.0,85.0623,85.4675,84.9722,85.4495,90200.0
2012-03-29 13:00:00,94.91,94.91,94.67,94.81,44000.0,85.4675,85.4675,85.2514,85.3775,44000.0
2012-03-29 13:30:00,94.84,94.88,94.68,94.81,82500.0,85.4045,85.4405,85.2604,85.3775,82500.0
2012-03-29 14:00:00,94.8,95.21,94.8,95.17,69200.0,85.3685,85.7377,85.3685,85.7016,69200.0
2012-03-29 14:30:00,95.19,95.27,95.07,95.17,37300.0,85.7197,85.7917,85.6116,85.7016,37300.0
2012-03-29 15:00:00,95.16,95.56,95.06,95.4,153100.0,85.6926,86.0528,85.6026,85.9088,153100.0
2012-03-29 15:30:00,95.41,95.7,95.39,95.43,514600.0,85.9178,86.1789,85.8998,85.9358,514600.0
2012-03-30 09:30:00,96.13,96.18,95.65,95.65,168500.0,86.5661,86.6112,86.1339,86.1339,168500.0
2012-03-30 10:00:00,95.66,95.76,95.14,95.26,277500.0,86.1429,86.2329,85.6746,85.7827,277500.0
2012-03-30 10:30:00,95.26,95.3,94.9,95.27,128800.0,85.7827,85.8187,85.4585,85.7917,128800.0
2012-03-30 11:00:00,95.27,95.76,95.25,95.71,171800.0,85.7917,86.2329,85.7737,86.1879,171800.0
2012-03-30 11:30:00,95.73,95.94,95.66,95.81,194400.0,86.2059,86.395,86.1429,86.278,194400.0
2012-03-30 12:00:00,95.82,95.82,95.51,95.62,119400.0,86.287,86.287,86.0078,86.1069,119400.0
2012-03-30 12:30:00,95.61,95.79,95.55,95.56,35500.0,86.0979,86.26,86.0438,86.0528,35500.0
2012-03-30 13:00:00,95.6,95.76,95.57,95.71,48900.0,86.0889,86.2329,86.0618,86.1879,48900.0
2012-03-30 13:30:00,95.74,95.78,95.71,95.75,24000.0,86.2149,86.251,86.1879,86.2239,24000.0
2012-03-30 14:00:00,95.75,95.89,95.75,95.77,54100.0,86.2239,86.35,86.2239,86.2419,54100.0
2012-03-30 14:30:00,95.77,95.89,95.69,95.7,48900.0,86.2419,86.35,86.1699,86.1789,48900.0
2012-03-30 15:00:00,95.7,95.76,95.56,95.64,109200.0,86.1789,86.2329,86.0528,86.1249,109200.0
2012-03-30 15:30:00,95.64,95.77,95.35,95.38,371700.0,86.1249,86.2419,85.8637,85.8907,371700.0
2012-04-02 09:30:00,94.96,95.19,94.78,95.02,150400.0,85.5125,85.7197,85.3504,85.5666,150400.0
2012-04-02 10:00:00,95.06,95.85,95.05,95.71,223200.0,85.6026,86.314,85.5936,86.1879,223200.0
2012-04-02 10:30:00,95.72,95.79,95.47,95.66,305100.0,86.1969,86.26,85.9718,86.1429,305100.0
2012-04-02 11:00:00,95.68,95.92,95.62,95.84,302400.0,86.1609,86.377,86.1069,86.305,302400.0
2012-04-02 11:30:00,95.84,96.16,95.78,96.11,449300.0,86.305,86.5931,86.251,86.5481,449300.0
2012-04-02 12:00:00,96.11,96.27,96.08,96.15,121100.0,86.5481,86.6922,86.5211,86.5841,121100.0
2012-04-02 12:30:00,96.16,96.31,96.16,96.23,68800.0,86.5931,86.7282,86.5931,86.6562,68800.0
2012-04-02 13:00:00,96.2,96.28,96.15,96.2,266800.0,86.6292,86.7012,86.5841,86.6292,266800.0
2012-04-02 13:30:00,96.22,96.34,96.15,96.34,44600.0,86.6472,86.7552,86.5841,86.7552,44600.0
2012-04-02 14:00:00,96.32,96.35,96.21,96.24,82900.0,86.7372,86.7642,86.6382,86.6652,82900.0
2012-04-02 14:30:00,96.25,96.42,96.25,96.42,63400.0,86.6742,86.8273,86.6742,86.8273,63400.0
2012-04-02 15:00:00,96.43,96.49,96.35,96.38,87600.0,86.8363,86.8903,86.7642,86.7913,87600.0
2012-04-02 15:30:00,96.4,96.42,96.12,96.39,423700.0,86.8093,86.8273,86.5571,86.8003,423700.0
2012-04-03 09:30:00,96.15,96.56,96.15,96.32,90800.0,86.5841,86.9534,86.5841,86.7372,90800.0
2012-04-03 10:00:00,96.39,96.54,96.13,96.43,171600.0,86.8003,86.9353,86.5661,86.8363,171600.0
2012-04-03 10:30:00,96.45,96.65,96.44,96.52,95400.0,86.8543,87.0344,86.8453,86.9173,95400.0
2012-04-03 11:00:00,96.5,96.52,96.24,96.3,86800.0,86.8993,86.9173,86.6652,86.7192,86800.0
2012-04-03 11:30:00,96.29,96.4,96.12,96.35,113700.0,86.7102,86.8093,86.5571,86.7642,113700.0
2012-04-03 12:00:00,96.36,96.44,96.07,96.42,68700.0,86.7732,86.8453,86.5121,86.8273,68700.0
2012-04-03 12:30:00,96.44,96.45,96.29,96.4,44100.0,86.8453,86.8543,86.7102,86.8093,44100.0
2012-04-03 13:00:00,96.39,96.4,96.24,96.32,107700.0,86.8003,86.8093,86.6652,86.7372,107700.0
2012-04-03 13:30:00,96.31,96.45,96.21,96.39,64300.0,86.7282,86.8543,86.6382,86.8003,64300.0
2012-04-03 14:00:00,96.38,96.38,95.64,95.67,279000.0,86.7913,86.7913,86.1249,86.1519,279000.0
2012-04-03 14:30:00,95.65,95.78,95.5,95.62,189200.0,86.1339,86.251,85.9988,86.1069,189200.0
2012-04-03 15:00:00,95.61,95.92,95.54,95.58,174900.0,86.0979,86.377,86.0348,86.0708,174900.0
2012-04-03 15:30:00,95.57,95.98,95.52,95.92,245200.0,86.0618,86.4311,86.0168,86.377,245200.0
2012-04-04 09:30:00,94.79,94.9,94.36,94.77,166400.0,85.3594,85.4585,84.9722,85.3414,166400.0
2012-04-04 10:00:00,94.71,94.75,94.16,94.3,138000.0,85.2874,85.3234,84.7921,84.9182,138000.0
2012-04-04 10:30:00,94.29,94.38,93.76,93.8,151600.0,84.9092,84.9902,84.4319,84.4679,151600.0
2012-04-04 11:00:00,93.78,94.09,93.77,93.9,126400.0,84.4499,84.7291,84.4409,84.558,126400.0
2012-04-04 11:30:00,93.89,94.1,93.89,93.97,48600.0,84.549,84.7381,84.549,84.621,48600.0
2012-04-04 12:00:00,93.99,94.01,93.89,93.98,54600.0,84.639,84.657,84.549,84.63,54600.0
2012-04-04 12:30:00,93.97,93.98,93.79,93.81,63000.0,84.621,84.63,84.4589,84.4769,63000.0
2012-04-04 13:00:00,93.84,93.85,93.61,93.63,75700.0,84.504,84.513,84.2968,84.3149,75700.0
2012-04-04 13:30:00,93.62,93.88,93.59,93.87,53900.0,84.3058,84.54,84.2788,84.531,53900.0
2012-04-04 14:00:00,93.86,93.89,93.65,93.71,46200.0,84.522,84.549,84.3329,84.3869,46200.0
2012-04-04 14:30:00,93.72,93.97,93.69,93.93,76400.0,84.3959,84.621,84.3689,84.585,76400.0
2012-04-04 15:00:00,93.93,94.12,93.87,94.08,81800.0,84.585,84.7561,84.531,84.7201,81800.0
2012-04-04 15:30:00,94.09,94.25,94.07,94.2,230400.0,84.7291,84.8732,84.7111,84.8281,230400.0
2012-04-05 09:30:00,93.8,94.09,93.6,93.85,129400.0,84.4679,84.7291,84.2878,84.513,129400.0
2012-04-05 10:00:00,93.84,94.1,93.72,93.9,850600.0,84.504,84.7381,84.3959,84.558,850600.0
2012-04-05 10:30:00,93.89,94.32,93.81,94.32,293400.0,84.549,84.9362,84.4769,84.9362,293400.0
2012-04-05 11:00:00,94.32,94.37,94.12,94.15,61100.0,84.9362,84.9812,84.7561,84.7831,61100.0
2012-04-05 11:30:00,94.14,94.25,94.02,94.21,58400.0,84.7741,84.8732,84.6661,84.8371,58400.0
2012-04-05 12:00:00,94.24,94.28,94.14,94.26,80200.0,84.8642,84.9002,84.7741,84.8822,80200.0
2012-04-05 12:30:00,94.26,94.27,94.1,94.12,20300.0,84.8822,84.8912,84.7381,84.7561,20300.0
2012-04-05 13:00:00,94.15,94.23,94.09,94.16,37400.0,84.7831,84.8552,84.7291,84.7921,37400.0
2012-04-05 13:30:00,94.13,94.19,93.83,93.95,72700.0,84.7651,84.8191,84.495,84.603,72700.0
2012-04-05 14:00:00,93.95,94.05,93.89,93.99,54400.0,84.603,84.6931,84.549,84.639,54400.0
2012-04-05 14:30:00,93.98,93.98,93.85,93.93,68200.0,84.63,84.63,84.513,84.585,68200.0
2012-04-05 15:00:00,93.93,93.97,93.75,93.92,77700.0,84.585,84.621,84.4229,84.576,77700.0
2012-04-05 15:30:00,93.93,94.14,93.89,93.95,249000.0,84.585,84.7741,84.549,84.603,249000.0
2012-04-09 09:30:00,92.12,92.44,92.0,92.14,124700.0,82.9551,83.2432,82.847,82.9731,124700.0
2012-04-09 10:00:00,92.14,92.54,92.04,92.37,293800.0,82.9731,83.3333,82.883,83.1802,293800.0
2012-04-09 10:30:00,92.35,92.45,92.22,92.42,49500.0,83.1622,83.2522,83.0451,83.2252,49500.0
2012-04-09 11:00:00,92.42,92.42,91.88,91.92,106700.0,83.2252,83.2252,82.739,82.775,106700.0
2012-04-09 11:30:00,91.93,92.11,91.89,92.11,164700.0,82.784,82.9461,82.748,82.9461,164700.0
2012-04-09 12:00:00,92.09,92.23,92.04,92.18,75600.0,82.9281,83.0541,82.883,83.0091,75600.0
2012-04-09 12:30:00,92.18,92.43,92.18,92.25,91900.0,83.0091,83.2342,83.0091,83.0721,91900.0
2012-04-09 13:00:00,92.24,92.3,92.08,92.12,57200.0,83.0631,83.1172,82.9191,82.9551,57200.0
2012-04-09 13:30:00,92.13,92.4,92.12,92.4,54600.0,82.9641,83.2072,82.9551,83.2072,54600.0
2012-04-09 14:00:00,92.39,92.4,92.23,92.36,73000.0,83.1982,83.2072,83.0541,83.1712,73000.0
2012-04-09 14:30:00,92.36,92.69,92.34,92.61,94100.0,83.1712,83.4684,83.1532,83.3963,94100.0
2012-04-09 15:00:00,92.63,92.65,92.43,92.44,57900.0,83.4143,83.4324,83.2342,83.2432,57900.0
2012-04-09 15:30:00,92.42,92.47,92.23,92.31,179100.0,83.2252,83.2703,83.0541,83.1262,179100.0
2012-04-10 09:30:00,91.94,92.22,91.87,91.94,110300.0,82.793,83.0451,82.73,82.793,110300.0
2012-04-10 10:00:00,91.94,91.99,91.28,91.53,262900.0,82.793,82.838,82.1987,82.4238,262900.0
2012-04-10 10:30:00,91.52,91.56,91.11,91.19,236800.0,82.4148,82.4508,82.0456,82.1176,236800.0
2012-04-10 11:00:00,91.18,91.29,90.74,90.86,158200.0,82.1086,82.2077,81.7124,81.8204,158200.0
2012-04-10 11:30:00,90.85,90.87,90.27,90.46,212100.0,81.8114,81.8294,81.2891,81.4602,212100.0
2012-04-10 12:00:00,90.46,90.51,90.08,90.39,163200.0,81.4602,81.5053,81.118,81.3972,163200.0
2012-04-10 12:30:00,90.39,90.49,90.19,90.32,94100.0,81.3972,81.4872,81.2171,81.3342,94100.0
2012-04-10 13:00:00,90.33,90.41,89.93,90.13,123400.0,81.3432,81.4152,80.983,81.1631,123400.0
2012-04-10 13:30:00,90.12,90.29,89.96,90.18,109000.0,81.1541,81.3071,81.01,81.2081,109000.0
2012-04-10 14:00:00,90.17,90.27,89.96,90.26,173300.0,81.1991,81.2891,81.01,81.2801,173300.0
2012-04-10 14:30:00,90.27,90.28,89.9,90.05,113700.0,81.2891,81.2981,80.9559,81.091,113700.0
2012-04-10 15:00:00,90.05,90.05,89.75,89.88,169600.0,81.091,81.091,80.8209,80.9379,169600.0
2012-04-10 15:30:00,89.86,90.08,89.86,89.97,508300.0,80.9199,81.118,80.9199,81.019,508300.0
2012-04-11 09:30:00,90.77,90.97,90.65,90.74,120600.0,81.7394,81.9195,81.6313,81.7124,120600.0
2012-04-11 10:00:00,90.73,91.26,90.73,91.13,114800.0,81.7034,82.1806,81.7034,82.0636,114800.0
2012-04-11 10:30:00,91.15,91.48,91.14,91.42,247800.0,82.0816,82.3788,82.0726,82.3247,247800.0
2012-04-11 11:00:00,91.43,91.43,91.09,91.11,132000.0,82.3337,82.3337,82.0276,82.0456,132000.0
2012-04-11 11:30:00,91.11,91.25,91.04,91.11,496000.0,82.0456,82.1716,81.9825,82.0456,496000.0
2012-04-11 12:00:00,91.12,91.18,91.02,91.13,52700.0,82.0546,82.1086,81.9645,82.0636,52700.0
2012-04-11 12:30:00,91.13,91.22,91.04,91.22,21000.0,82.0636,82.1446,81.9825,82.1446,21000.0
2012-04-11 13:00:00,91.22,91.31,91.08,91.2,153900.0,82.1446,82.2257,82.0185,82.1266,153900.0
2012-04-11 13:30:00,91.2,91.32,91.11,91.23,37800.0,82.1266,82.2347,82.0456,82.1536,37800.0
2012-04-11 14:00:00,91.2,91.21,91.02,91.1,61400.0,82.1266,82.1356,81.9645,82.0366,61400.0
2012-04-11 14:30:00,91.12,91.13,90.76,90.96,118100.0,82.0546,82.0636,81.7304,81.9105,118100.0
2012-04-11 15:00:00,90.98,91.06,90.83,91.01,173400.0,81.9285,82.0005,81.7934,81.9555,173400.0
2012-04-11 15:30:00,91.02,91.29,91.01,91.27,510100.0,81.9645,82.2077,81.9555,82.1896,510100.0
2012-04-12 09:30:00,91.33,92.24,91.33,92.18,151400.0,82.2437,83.0631,82.2437,83.0091,151400.0
2012-04-12 10:00:00,92.21,92.25,91.86,92.02,155000.0,83.0361,83.0721,82.7209,82.865,155000.0
2012-04-12 10:30:00,92.0,92.61,92.0,92.52,138500.0,82.847,83.3963,82.847,83.3153,138500.0
2012-04-12 11:00:00,92.56,92.83,92.55,92.71,117500.0,83.3513,83.5944,83.3423,83.4864,117500.0
2012-04-12 11:30:00,92.75,92.84,92.6,92.76,336500.0,83.5224,83.6034,83.3873,83.5314,336500.0
2012-04-12 12:00:00,92.77,92.87,92.63,92.73,343300.0,83.5404,83.6305,83.4143,83.5044,343300.0
2012-04-12 12:30:00,92.73,92.96,92.73,92.85,213300.0,83.5044,83.7115,83.5044,83.6125,213300.0
2012-04-12 13:00:00,92.84,92.99,92.82,92.87,112300.0,83.6034,83.7385,83.5854,83.6305,112300.0
2012-04-12 13:30:00,92.88,92.88,92.57,92.68,113400.0,83.6395,83.6395,83.3603,83.4594,113400.0
2012-04-12 14:00:00,92.68,92.81,92.65,92.77,97700.0,83.4594,83.5764,83.4324,83.5404,97700.0
2012-04-12 14:30:00,92.79,93.0,92.69,92.92,137800.0,83.5584,83.7475,83.4684,83.6755,137800.0
2012-04-12 15:00:00,92.93,92.96,92.81,92.81,50900.0,83.6845,83.7115,83.5764,83.5764,50900.0
2012-04-12 15:30:00,92.83,92.98,92.66,92.67,311200.0,83.5944,83.7295,83.4414,83.4504,311200.0
2012-04-13 09:30:00,92.35,92.39,91.96,92.01,158000.0,83.1622,83.1982,82.811,82.856,158000.0
2012-04-13 10:00:00,91.98,92.06,91.66,91.74,110600.0,82.829,82.9011,82.5408,82.6129,110600.0
2012-04-13 10:30:00,91.73,91.73,91.35,91.62,102400.0,82.6039,82.6039,82.2617,82.5048,102400.0
2012-04-13 11:00:00,91.63,91.7,91.49,91.64,81500.0,82.5138,82.5769,82.3878,82.5228,81500.0
2012-04-13 11:30:00,91.63,91.9,91.59,91.73,154400.0,82.5138,82.757,82.4778,82.6039,154400.0
2012-04-13 12:00:00,91.74,91.76,91.54,91.61,196300.0,82.6129,82.6309,82.4328,82.4958,196300.0
2012-04-13 12:30:00,91.61,91.73,91.61,91.69,102900.0,82.4958,82.6039,82.4958,82.5679,102900.0
2012-04-13 13:00:00,91.68,91.78,91.65,91.73,61600.0,82.5589,82.6489,82.5318,82.6039,61600.0
2012-04-13 13:30:00,91.74,91.99,91.71,91.83,51000.0,82.6129,82.838,82.5859,82.6939,51000.0
2012-04-13 14:00:00,91.84,91.85,91.53,91.58,157400.0,82.7029,82.7119,82.4238,82.4688,157400.0
2012-04-13 14:30:00,91.57,91.71,91.55,91.61,54700.0,82.4598,82.5859,82.4418,82.4958,54700.0
2012-04-13 15:00:00,91.58,91.82,91.56,91.65,36700.0,82.4688,82.6849,82.4508,82.5318,36700.0
2012-04-13 15:30:00,91.66,91.77,91.48,91.6,164200.0,82.5408,82.6399,82.3788,82.4868,164200.0
2012-04-16 09:30:00,91.99,92.22,91.09,91.13,171700.0,82.838,83.0451,82.0276,82.0636,171700.0
2012-04-16 10:00:00,91.11,91.12,90.6,90.92,205700.0,82.0456,82.0546,81.5863,81.8745,205700.0
2012-04-16 10:30:00,90.91,91.42,90.86,91.23,109500.0,81.8655,82.3247,81.8204,82.1536,109500.0
2012-04-16 11:00:00,91.22,91.37,91.16,91.27,55600.0,82.1446,82.2797,82.0906,82.1896,55600.0
2012-04-16 11:30:00,91.27,91.29,91.06,91.16,86100.0,82.1896,82.2077,82.0005,82.0906,86100.0
2012-04-16 12:00:00,91.13,91.44,91.08,91.23,108800.0,82.0636,82.3427,82.0185,82.1536,108800.0
2012-04-16 12:30:00,91.24,91.53,91.09,91.5,59500.0,82.1626,82.4238,82.0276,82.3968,59500.0
2012-04-16 13:00:00,91.49,91.62,91.28,91.42,75600.0,82.3878,82.5048,82.1987,82.3247,75600.0
2012-04-16 13:30:00,91.41,92.0,91.37,91.92,126900.0,82.3157,82.847,82.2797,82.775,126900.0
2012-04-16 14:00:00,91.93,91.97,91.66,91.69,77600.0,82.784,82.82,82.5408,82.5679,77600.0
2012-04-16 14:30:00,91.68,91.94,91.68,91.74,99200.0,82.5589,82.793,82.5589,82.6129,99200.0
2012-04-16 15:00:00,91.73,91.77,91.49,91.54,102600.0,82.6039,82.6399,82.3878,82.4328,102600.0
2012-04-16 15:30:00,91.53,91.59,91.22,91.37,164300.0,82.4238,82.4778,82.1446,82.2797,164300.0
2012-04-17 09:30:00,92.12,92.79,92.06,92.63,106000.0,82.9551,83.5584,82.9011,83.4143,106000.0
2012-04-17 10:00:00,92.66,92.93,92.37,92.79,114300.0,83.4414,83.6845,83.1802,83.5584,114300.0
2012-04-17 10:30:00,92.82,93.06,92.76,93.03,101100.0,83.5854,83.8016,83.5314,83.7745,101100.0
2012-04-17 11:00:00,93.05,93.29,93.05,93.13,140000.0,83.7926,84.0087,83.7926,83.8646,140000.0
2012-04-17 11:30:00,93.13,93.15,93.03,93.09,75400.0,83.8646,83.8826,83.7745,83.8286,75400.0
2012-04-17 12:00:00,93.09,93.23,93.09,93.2,166000.0,83.8286,83.9546,83.8286,83.9276,166000.0
2012-04-17 12:30:00,93.2,93.35,93.19,93.21,90600.0,83.9276,84.0627,83.9186,83.9366,90600.0
2012-04-17 13:00:00,93.21,93.26,93.16,93.24,76400.0,83.9366,83.9817,83.8916,83.9637,76400.0
2012-04-17 13:30:00,93.25,93.45,93.23,93.4,109700.0,83.9727,84.1528,83.9546,84.1077,109700.0
2012-04-17 14:00:00,93.42,93.56,93.42,93.56,93000.0,84.1257,84.2518,84.1257,84.2518,93000.0
2012-04-17 14:30:00,93.55,93.6,93.28,93.33,103400.0,84.2428,84.2878,83.9997,84.0447,103400.0
2012-04-17 15:00:00,93.33,93.48,93.25,93.47,125600.0,84.0447,84.1798,83.9727,84.1708,125600.0
2012-04-17 15:30:00,93.46,93.46,92.81,92.81,285700.0,84.1618,84.1618,83.5764,83.5764,285700.0
2012-04-18 09:30:00,92.23,92.61,92.04,92.61,137000.0,83.0541,83.3963,82.883,83.3963,137000.0
2012-04-18 10:00:00,92.62,92.66,92.22,92.25,135900.0,83.4053,83.4414,83.0451,83.0721,135900.0
2012-04-18 10:30:00,92.24,92.59,92.12,92.49,91000.0,83.0631,83.3783,82.9551,83.2883,91000.0
2012-04-18 11:00:00,92.47,92.5,91.93,92.09,176200.0,83.2703,83.2973,82.784,82.9281,176200.0
2012-04-18 11:30:00,92.1,92.28,91.91,92.24,94300.0,82.9371,83.0992,82.766,83.0631,94300.0
2012-04-18 12:00:00,92.25,92.25,91.99,92.0,38200.0,83.0721,83.0721,82.838,82.847,38200.0
2012-04-18 12:30:00,91.98,92.18,91.95,92.15,60100.0,82.829,83.0091,82.802,82.9821,60100.0
2012-04-18 13:00:00,92.15,92.23,92.06,92.08,51300.0,82.9821,83.0541,82.9011,82.9191,51300.0
2012-04-18 13:30:00,92.07,92.12,91.81,91.89,86400.0,82.9101,82.9551,82.6759,82.748,86400.0
2012-04-18 14:00:00,91.88,92.47,91.84,92.36,70700.0,82.739,83.2703,82.7029,83.1712,70700.0
2012-04-18 14:30:00,92.37,92.46,92.37,92.41,98600.0,83.1802,83.2613,83.1802,83.2162,98600.0
2012-04-18 15:00:00,92.41,92.65,92.29,92.35,301100.0,83.2162,83.4324,83.1082,83.1622,301100.0
2012-04-18 15:30:00,92.34,92.43,92.24,92.28,77100.0,83.1532,83.2342,83.0631,83.0992,77100.0
2012-04-19 09:30:00,92.41,93.0,92.0,92.96,250600.0,83.2162,83.7475,82.847,83.7115,250600.0
2012-04-19 10:00:00,92.98,92.98,91.63,92.43,411500.0,83.7295,83.7295,82.5138,83.2342,411500.0
2012-04-19 10:30:00,92.45,93.36,92.45,93.0,226300.0,83.2522,84.0717,83.2522,83.7475,226300.0
2012-04-19 11:00:00,93.0,93.16,92.65,92.65,76700.0,83.7475,83.8916,83.4324,83.4324,76700.0
2012-04-19 11:30:00,92.67,92.94,92.4,92.78,135300.0,83.4504,83.6935,83.2072,83.5494,135300.0
2012-04-19 12:00:00,92.78,92.78,92.11,92.14,137900.0,83.5494,83.5494,82.9461,82.9731,137900.0
2012-04-19 12:30:00,92.13,92.3,92.03,92.13,235700.0,82.9641,83.1172,82.874,82.9641,235700.0
2012-04-19 13:00:00,92.11,92.2,91.72,91.93,528400.0,82.9461,83.0271,82.5949,82.784,528400.0
2012-04-19 13:30:00,91.91,92.06,91.66,91.69,92900.0,82.766,82.9011,82.5408,82.5679,92900.0
2012-04-19 14:00:00,91.67,91.83,91.43,91.44,408800.0,82.5499,82.6939,82.3337,82.3427,408800.0
2012-04-19 14:30:00,91.48,91.55,91.13,91.46,179900.0,82.3788,82.4418,82.0636,82.3607,179900.0
2012-04-19 15:00:00,91.46,91.73,91.39,91.7,276200.0,82.3607,82.6039,82.2977,82.5769,276200.0
2012-04-19 15:30:00,91.67,91.95,91.6,91.71,251000.0,82.5499,82.802,82.4868,82.5859,251000.0
2012-04-20 09:30:00,92.4,92.73,92.13,92.6,273200.0,83.2072,83.5044,82.9641,83.3873,273200.0
2012-04-20 10:00:00,92.63,92.75,92.33,92.63,141500.0,83.4143,83.5224,83.1442,83.4143,141500.0
2012-04-20 10:30:00,92.66,93.0,92.66,92.75,178000.0,83.4414,83.7475,83.4414,83.5224,178000.0
2012-04-20 11:00:00,92.76,92.81,92.6,92.74,136700.0,83.5314,83.5764,83.3873,83.5134,136700.0
2012-04-20 11:30:00,92.73,92.77,92.63,92.73,48100.0,83.5044,83.5404,83.4143,83.5044,48100.0
2012-04-20 12:00:00,92.74,92.88,92.74,92.83,70000.0,83.5134,83.6395,83.5134,83.5944,70000.0
2012-04-20 12:30:00,92.83,92.83,92.59,92.59,33500.0,83.5944,83.5944,83.3783,83.3783,33500.0
2012-04-20 13:00:00,92.59,92.66,92.43,92.43,156900.0,83.3783,83.4414,83.2342,83.2342,156900.0
2012-04-20 13:30:00,92.43,92.44,92.13,92.29,121100.0,83.2342,83.2432,82.9641,83.1082,121100.0
2012-04-20 14:00:00,92.27,92.36,92.06,92.35,57100.0,83.0902,83.1712,82.9011,83.1622,57100.0
2012-04-20 14:30:00,92.36,92.38,92.16,92.22,48200.0,83.1712,83.1892,82.9911,83.0451,48200.0
2012-04-20 15:00:00,92.21,92.22,91.91,92.01,140900.0,83.0361,83.0451,82.766,82.856,140900.0
2012-04-20 15:30:00,92.0,92.18,91.98,92.0,254100.0,82.847,83.0091,82.829,82.847,254100.0
2012-04-23 09:30:00,90.7,90.7,89.84,89.99,225300.0,81.6764,81.6764,80.9019,81.037,225300.0
2012-04-23 10:00:00,89.97,90.21,89.73,90.13,304600.0,81.019,81.2351,80.8029,81.1631,304600.0
2012-04-23 10:30:00,90.12,90.12,89.78,89.98,143200.0,81.1541,81.1541,80.8479,81.028,143200.0
2012-04-23 11:00:00,89.99,90.21,89.92,90.12,52300.0,81.037,81.2351,80.974,81.1541,52300.0
2012-04-23 11:30:00,90.12,90.35,90.1,90.35,56100.0,81.1541,81.3612,81.136,81.3612,56100.0
2012-04-23 12:00:00,90.32,90.54,90.31,90.54,149900.0,81.3342,81.5323,81.3252,81.5323,149900.0
2012-04-23 12:30:00,90.54,90.63,90.37,90.42,618600.0,81.5323,81.6133,81.3792,81.4242,618600.0
2012-04-23 13:00:00,90.42,90.5,90.36,90.44,108200.0,81.4242,81.4963,81.3702,81.4422,108200.0
2012-04-23 13:30:00,90.46,90.51,90.3,90.38,48700.0,81.4602,81.5053,81.3162,81.3882,48700.0
2012-04-23 14:00:00,90.37,90.79,90.17,90.68,122700.0,81.3792,81.7574,81.1991,81.6583,122700.0
2012-04-23 14:30:00,90.7,90.86,90.56,90.56,81000.0,81.6764,81.8204,81.5503,81.5503,81000.0
2012-04-23 15:00:00,90.57,90.78,90.5,90.77,80300.0,81.5593,81.7484,81.4963,81.7394,80300.0
2012-04-23 15:30:00,90.76,90.83,90.69,90.79,81200.0,81.7304,81.7934,81.6674,81.7574,81200.0
2012-04-24 09:30:00,90.91,91.02,90.46,90.68,82300.0,81.8655,81.9645,81.4602,81.6583,82300.0
2012-04-24 10:00:00,90.61,91.29,90.59,91.1,240200.0,81.5953,82.2077,81.5773,82.0366,240200.0
2012-04-24 10:30:00,91.12,91.33,91.1,91.19,199100.0,82.0546,82.2437,82.0366,82.1176,199100.0
2012-04-24 11:00:00,91.2,91.61,91.12,91.5,275200.0,82.1266,82.4958,82.0546,82.3968,275200.0
2012-04-24 11:30:00,91.51,91.55,91.4,91.47,119400.0,82.4058,82.4418,82.3067,82.3697,119400.0
2012-04-24 12:00:00,91.48,91.53,91.36,91.49,61200.0,82.3788,82.4238,82.2707,82.3878,61200.0
2012-04-24 12:30:00,91.52,91.54,91.2,91.21,73300.0,82.4148,82.4328,82.1266,82.1356,73300.0
2012-04-24 13:00:00,91.2,91.29,91.14,91.14,53600.0,82.1266,82.2077,82.0726,82.0726,53600.0
2012-04-24 13:30:00,91.14,91.33,90.92,90.94,149300.0,82.0726,82.2437,81.8745,81.8925,149300.0
2012-04-24 14:00:00,90.9,90.92,90.59,90.74,123000.0,81.8565,81.8745,81.5773,81.7124,123000.0
2012-04-24 14:30:00,90.74,90.95,90.67,90.91,85800.0,81.7124,81.9015,81.6493,81.8655,85800.0
2012-04-24 15:00:00,90.91,90.94,90.76,90.87,309800.0,81.8655,81.8925,81.7304,81.8294,309800.0
2012-04-24 15:30:00,90.88,91.19,90.86,91.16,181000.0,81.8384,82.1176,81.8204,82.0906,181000.0
2012-04-25 09:30:00,92.39,93.26,92.33,93.12,299300.0,83.1982,83.9817,83.1442,83.8556,299300.0
2012-04-25 10:00:00,93.19,93.2,92.83,93.01,160700.0,83.9186,83.9276,83.5944,83.7565,160700.0
2012-04-25 10:30:00,93.01,93.04,92.8,92.83,114800.0,83.7565,83.7836,83.5674,83.5944,114800.0
2012-04-25 11:00:00,92.83,92.83,92.42,92.61,110000.0,83.5944,83.5944,83.2252,83.3963,110000.0
2012-04-25 11:30:00,92.61,92.67,92.49,92.51,52500.0,83.3963,83.4504,83.2883,83.3063,52500.0
2012-04-25 12:00:00,92.52,92.92,92.52,92.76,56500.0,83.3153,83.6755,83.3153,83.5314,56500.0
2012-04-25 12:30:00,92.74,92.86,92.49,92.86,154100.0,83.5134,83.6215,83.2883,83.6215,154100.0
2012-04-25 13:00:00,92.88,93.06,92.81,92.9,109800.0,83.6395,83.8016,83.5764,83.6575,109800.0
2012-04-25 13:30:00,92.93,93.04,92.89,93.02,53300.0,83.6845,83.7836,83.6485,83.7655,53300.0
2012-04-25 14:00:00,93.01,93.18,92.77,93.06,136700.0,83.7565,83.9096,83.5404,83.8016,136700.0
2012-04-25 14:30:00,93.04,93.11,92.75,93.03,113600.0,83.7836,83.8466,83.5224,83.7745,113600.0
2012-04-25 15:00:00,93.06,93.14,92.82,92.89,101900.0,83.8016,83.8736,83.5854,83.6485,101900.0
2012-04-25 15:30:00,92.9,93.11,92.88,93.02,340100.0,83.6575,83.8466,83.6395,83.7655,340100.0
2012-04-26 09:30:00,93.04,93.52,92.91,93.39,130400.0,83.7836,84.2158,83.6665,84.0987,130400.0
2012-04-26 10:00:00,93.38,93.72,93.33,93.55,71200.0,84.0897,84.3959,84.0447,84.2428,71200.0
2012-04-26 10:30:00,93.53,93.71,93.37,93.44,35100.0,84.2248,84.3869,84.0807,84.1438,35100.0
2012-04-26 11:00:00,93.43,93.74,93.41,93.68,76200.0,84.1348,84.4139,84.1167,84.3599,76200.0
2012-04-26 11:30:00,93.68,93.72,93.62,93.66,41100.0,84.3599,84.3959,84.3058,84.3419,41100.0
2012-04-26 12:00:00,93.63,93.81,93.63,93.67,43100.0,84.3149,84.4769,84.3149,84.3509,43100.0
2012-04-26 12:30:00,93.68,93.72,93.63,93.68,11700.0,84.3599,84.3959,84.3149,84.3599,11700.0
2012-04-26 13:00:00,93.72,93.76,93.6,93.71,64500.0,84.3959,84.4319,84.2878,84.3869,64500.0
2012-04-26 13:30:00,93.73,94.0,93.71,93.98,41200.0,84.4049,84.648,84.3869,84.63,41200.0
2012-04-26 14:00:00,93.98,94.18,93.91,94.08,69100.0,84.63,84.8101,84.567,84.7201,69100.0
2012-04-26 14:30:00,94.11,94.12,93.94,94.02,24900.0,84.7471,84.7561,84.594,84.6661,24900.0
2012-04-26 15:00:00,94.03,94.18,93.96,94.07,157100.0,84.6751,84.8101,84.612,84.7111,157100.0
2012-04-26 15:30:00,94.08,94.11,93.88,93.95,372500.0,84.7201,84.7471,84.54,84.603,372500.0
2012-04-27 09:30:00,94.28,94.28,93.4,93.71,340300.0,84.9002,84.9002,84.1077,84.3869,340300.0
2012-04-27 10:00:00,93.7,93.7,93.2,93.69,314800.0,84.3779,84.3779,83.9276,84.3689,314800.0
2012-04-27 10:30:00,93.66,94.14,93.56,94.1,212700.0,84.3419,84.7741,84.2518,84.7381,212700.0
2012-04-27 11:00:00,94.08,94.26,94.05,94.19,199600.0,84.7201,84.8822,84.6931,84.8191,199600.0
2012-04-27 11:30:00,94.19,94.38,94.17,94.29,146000.0,84.8191,84.9902,84.8011,84.9092,146000.0
2012-04-27 12:00:00,94.3,94.42,94.27,94.37,95400.0,84.9182,85.0263,84.8912,84.9812,95400.0
2012-04-27 12:30:00,94.37,94.44,94.27,94.43,113800.0,84.9812,85.0443,84.8912,85.0353,113800.0
2012-04-27 13:00:00,94.43,94.56,94.39,94.55,127600.0,85.0353,85.1523,84.9992,85.1433,127600.0
2012-04-27 13:30:00,94.53,94.92,94.53,94.74,122500.0,85.1253,85.4765,85.1253,85.3144,122500.0
2012-04-27 14:00:00,94.75,94.81,94.68,94.73,109700.0,85.3234,85.3775,85.2604,85.3054,109700.0
2012-04-27 14:30:00,94.73,94.84,94.69,94.82,70000.0,85.3054,85.4045,85.2694,85.3865,70000.0
2012-04-27 15:00:00,94.82,94.91,94.73,94.84,71500.0,85.3865,85.4675,85.3054,85.4045,71500.0
2012-04-27 15:30:00,94.85,94.89,94.67,94.72,501200.0,85.4135,85.4495,85.2514,85.2964,501200.0
2012-04-30 09:30:00,94.64,94.65,93.82,93.87,149100.0,85.2244,85.2334,84.4859,84.531,149100.0
2012-04-30 10:00:00,93.88,94.18,93.73,93.99,59300.0,84.54,84.8101,84.4049,84.639,59300.0
2012-04-30 10:30:00,93.99,94.03,93.81,93.93,58200.0,84.639,84.6751,84.4769,84.585,58200.0
2012-04-30 11:00:00,93.91,94.03,93.82,93.92,18700.0,84.567,84.6751,84.4859,84.576,18700.0
2012-04-30 11:30:00,93.92,93.92,93.7,93.88,229300.0,84.576,84.576,84.3779,84.54,229300.0
2012-04-30 12:00:00,93.85,93.9,93.64,93.84,42300.0,84.513,84.558,84.3239,84.504,42300.0
2012-04-30 12:30:00,93.85,93.91,93.74,93.86,16800.0,84.513,84.567,84.4139,84.522,16800.0
2012-04-30 13:00:00,93.87,93.89,93.81,93.85,13500.0,84.531,84.549,84.4769,84.513,13500.0
2012-04-30 13:30:00,93.86,93.88,93.71,93.88,37300.0,84.522,84.54,84.3869,84.54,37300.0
2012-04-30 14:00:00,93.87,93.93,93.79,93.83,36200.0,84.531,84.585,84.4589,84.495,36200.0
2012-04-30 14:30:00,93.83,93.86,93.67,93.84,95800.0,84.495,84.522,84.3509,84.504,95800.0
2012-04-30 15:00:00,93.83,93.92,93.81,93.86,81600.0,84.495,84.576,84.4769,84.522,81600.0
2012-04-30 15:30:00,93.87,94.12,93.72,93.72,448400.0,84.531,84.7561,84.3959,84.3959,448400.0
2012-05-01 09:30:00,93.86,94.01,93.55,93.59,110800.0,84.522,84.657,84.2428,84.2788,110800.0
2012-05-01 10:00:00,93.6,95.04,93.6,95.02,177600.0,84.2878,85.5846,84.2878,85.5666,177600.0
2012-05-01 10:30:00,95.0,95.31,95.0,95.24,97000.0,85.5486,85.8277,85.5486,85.7647,97000.0
2012-05-01 11:00:00,95.2,95.33,95.15,95.32,306900.0,85.7287,85.8457,85.6836,85.8367,306900.0
2012-05-01 11:30:00,95.34,95.55,95.31,95.46,291700.0,85.8547,86.0438,85.8277,85.9628,291700.0
2012-05-01 12:00:00,95.46,95.48,95.35,95.38,176400.0,85.9628,85.9808,85.8637,85.8907,176400.0
2012-05-01 12:30:00,95.38,95.4,95.1,95.14,34000.0,85.8907,85.9088,85.6386,85.6746,34000.0
2012-05-01 13:00:00,95.12,95.14,94.88,94.93,18100.0,85.6566,85.6746,85.4405,85.4855,18100.0
2012-05-01 13:30:00,94.93,95.08,94.85,95.03,110300.0,85.4855,85.6206,85.4135,85.5756,110300.0
2012-05-01 14:00:00,95.02,95.03,94.58,94.82,78700.0,85.5666,85.5756,85.1703,85.3865,78700.0
2012-05-01 14:30:00,94.81,94.91,94.64,94.69,62500.0,85.3775,85.4675,85.2244,85.2694,62500.0
2012-05-01 15:00:00,94.7,94.76,94.44,94.49,142500.0,85.2784,85.3324,85.0443,85.0893,142500.0
2012-05-01 15:30:00,94.52,94.52,93.81,93.88,691000.0,85.1163,85.1163,84.4769,84.54,691000.0
2012-05-02 09:30:00,93.17,93.48,92.93,93.39,109400.0,83.9006,84.1798,83.6845,84.0987,109400.0
2012-05-02 10:00:00,93.39,93.46,92.94,92.95,68800.0,84.0987,84.1618,83.6935,83.7025,68800.0
2012-05-02 10:30:00,92.86,93.42,92.75,93.28,102600.0,83.6215,84.1257,83.5224,83.9997,102600.0
2012-05-02 11:00:00,93.31,93.51,93.27,93.45,17800.0,84.0267,84.2068,83.9907,84.1528,17800.0
2012-05-02 11:30:00,93.49,93.6,93.49,93.51,18900.0,84.1888,84.2878,84.1888,84.2068,18900.0
2012-05-02 12:00:00,93.51,94.02,93.41,93.95,46000.0,84.2068,84.6661,84.1167,84.603,46000.0
2012-05-02 12:30:00,93.96,94.09,93.85,94.04,57000.0,84.612,84.7291,84.513,84.6841,57000.0
2012-05-02 13:00:00,94.04,94.05,93.75,93.76,27200.0,84.6841,84.6931,84.4229,84.4319,27200.0
2012-05-02 13:30:00,93.74,94.23,93.73,94.19,29600.0,84.4139,84.8552,84.4049,84.8191,29600.0
2012-05-02 14:00:00,94.22,94.29,94.1,94.26,22900.0,84.8462,84.9092,84.7381,84.8822,22900.0
2012-05-02 14:30:00,94.25,94.25,94.0,94.05,23500.0,84.8732,84.8732,84.648,84.6931,23500.0
2012-05-02 15:00:00,94.03,94.13,93.89,93.99,40900.0,84.6751,84.7651,84.549,84.639,40900.0
2012-05-02 15:30:00,93.98,94.24,93.91,94.24,111600.0,84.63,84.8642,84.567,84.8642,111600.0
2012-05-03 09:30:00,94.14,94.23,93.62,93.79,96700.0,84.7741,84.8552,84.3058,84.4589,96700.0
2012-05-03 10:00:00,93.77,93.77,93.09,93.39,116500.0,84.4409,84.4409,83.8286,84.0987,116500.0
2012-05-03 10:30:00,93.38,93.83,93.31,93.83,58100.0,84.0897,84.495,84.0267,84.495,58100.0
2012-05-03 11:00:00,93.84,93.84,93.57,93.57,23800.0,84.504,84.504,84.2608,84.2608,23800.0
2012-05-03 11:30:00,93.61,93.67,92.95,93.05,67600.0,84.2968,84.3509,83.7025,83.7926,67600.0
2012-05-03 12:00:00,93.08,93.11,92.86,93.03,35100.0,83.8196,83.8466,83.6215,83.7745,35100.0
2012-05-03 12:30:00,93.0,93.2,92.84,92.84,28000.0,83.7475,83.9276,83.6034,83.6034,28000.0
2012-05-03 13:00:00,92.82,92.97,92.76,92.92,52100.0,83.5854,83.7205,83.5314,83.6755,52100.0
2012-05-03 13:30:00,92.92,92.92,92.41,92.58,52500.0,83.6755,83.6755,83.2162,83.3693,52500.0
2012-05-03 14:00:00,92.49,92.62,92.43,92.53,38500.0,83.2883,83.4053,83.2342,83.3243,38500.0
2012-05-03 14:30:00,92.5,92.54,92.29,92.4,108700.0,83.2973,83.3333,83.1082,83.2072,108700.0
2012-05-03 15:00:00,92.4,92.87,92.4,92.79,117500.0,83.2072,83.6305,83.2072,83.5584,117500.0
2012-05-03 15:30:00,92.79,92.86,92.65,92.78,281900.0,83.5584,83.6215,83.4324,83.5494,281900.0
2012-05-04 09:30:00,92.17,92.2,91.51,91.67,183600.0,83.0001,83.0271,82.4058,82.5499,183600.0
2012-05-04 10:00:00,91.66,91.67,91.3,91.3,518100.0,82.5408,82.5499,82.2167,82.2167,518100.0
2012-05-04 10:30:00,91.31,91.45,91.07,91.41,165800.0,82.2257,82.3517,82.0095,82.3157,165800.0
2012-05-04 11:00:00,91.36,91.41,91.19,91.23,46600.0,82.2707,82.3157,82.1176,82.1536,46600.0
2012-05-04 11:30:00,91.21,91.22,90.83,91.02,146500.0,82.1356,82.1446,81.7934,81.9645,146500.0
2012-05-04 12:00:00,90.99,91.19,90.9,90.97,50400.0,81.9375,82.1176,81.8565,81.9195,50400.0
2012-05-04 12:30:00,90.97,91.08,90.84,91.05,68700.0,81.9195,82.0185,81.8024,81.9915,68700.0
2012-05-04 13:00:00,91.07,91.18,90.97,91.15,29300.0,82.0095,82.1086,81.9195,82.0816,29300.0
2012-05-04 13:30:00,91.14,91.38,91.13,91.31,53300.0,82.0726,82.2887,82.0636,82.2257,53300.0
2012-05-04 14:00:00,91.28,91.28,91.09,91.23,74800.0,82.1987,82.1987,82.0276,82.1536,74800.0
2012-05-04 14:30:00,91.23,91.24,90.95,91.1,96600.0,82.1536,82.1626,81.9015,82.0366,96600.0
2012-05-04 15:00:00,91.09,91.24,91.02,91.04,170200.0,82.0276,82.1626,81.9645,81.9825,170200.0
2012-05-04 15:30:00,91.04,91.2,91.0,91.01,258800.0,81.9825,82.1266,81.9465,81.9555,258800.0
2012-05-07 09:30:00,90.59,91.11,90.41,90.96,154900.0,81.5773,82.0456,81.4152,81.9105,154900.0
2012-05-07 10:00:00,90.96,91.14,90.67,90.68,41600.0,81.9105,82.0726,81.6493,81.6583,41600.0
2012-05-07 10:30:00,90.68,90.83,90.49,90.82,47700.0,81.6583,81.7934,81.4872,81.7844,47700.0
2012-05-07 11:00:00,90.81,91.15,90.77,90.83,112300.0,81.7754,82.0816,81.7394,81.7934,112300.0
2012-05-07 11:30:00,90.86,90.91,90.7,90.77,12700.0,81.8204,81.8655,81.6764,81.7394,12700.0
2012-05-07 12:00:00,90.81,90.87,90.7,90.81,12600.0,81.7754,81.8294,81.6764,81.7754,12600.0
2012-05-07 12:30:00,90.83,91.25,90.83,91.05,190900.0,81.7934,82.1716,81.7934,81.9915,190900.0
2012-05-07 13:00:00,91.1,91.48,91.02,91.18,32300.0,82.0366,82.3788,81.9645,82.1086,32300.0
2012-05-07 13:30:00,91.15,91.44,91.14,91.34,25000.0,82.0816,82.3427,82.0726,82.2527,25000.0
2012-05-07 14:00:00,91.38,91.44,91.14,91.2,19500.0,82.2887,82.3427,82.0726,82.1266,19500.0
2012-05-07 14:30:00,91.2,91.28,91.1,91.21,18600.0,82.1266,82.1987,82.0366,82.1356,18600.0
2012-05-07 15:00:00,91.24,91.26,91.02,91.13,45500.0,82.1626,82.1806,81.9645,82.0636,45500.0
2012-05-07 15:30:00,91.06,91.21,90.9,91.15,110700.0,82.0005,82.1356,81.8565,82.0816,110700.0
2012-05-08 09:30:00,90.38,90.61,89.96,90.27,114100.0,81.3882,81.5953,81.01,81.2891,114100.0
2012-05-08 10:00:00,90.3,90.32,89.78,89.83,68900.0,81.3162,81.3342,80.8479,80.8929,68900.0
2012-05-08 10:30:00,89.82,89.82,89.26,89.42,42000.0,80.8839,80.8839,80.3796,80.5237,42000.0
2012-05-08 11:00:00,89.43,89.64,89.11,89.61,72500.0,80.5327,80.7218,80.2445,80.6948,72500.0
2012-05-08 11:30:00,89.58,90.26,89.5,89.98,110200.0,80.6678,81.2801,80.5957,81.028,110200.0
2012-05-08 12:00:00,90.02,90.07,89.61,89.74,52000.0,81.064,81.109,80.6948,80.8119,52000.0
2012-05-08 12:30:00,89.73,89.78,89.48,89.48,114200.0,80.8029,80.8479,80.5777,80.5777,114200.0
2012-05-08 13:00:00,89.48,89.93,89.48,89.93,25100.0,80.5777,80.983,80.5777,80.983,25100.0
2012-05-08 13:30:00,89.95,90.08,89.8,89.98,49300.0,81.001,81.118,80.8659,81.028,49300.0
2012-05-08 14:00:00,90.01,90.02,89.77,89.92,82500.0,81.055,81.064,80.8389,80.974,82500.0
2012-05-08 14:30:00,89.89,90.47,89.86,90.4,52600.0,80.9469,81.4692,80.9199,81.4062,52600.0
2012-05-08 15:00:00,90.37,90.87,90.15,90.77,111400.0,81.3792,81.8294,81.1811,81.7394,111400.0
2012-05-08 15:30:00,90.75,90.87,90.59,90.8,235900.0,81.7214,81.8294,81.5773,81.7664,235900.0
2012-05-09 09:30:00,89.61,89.83,89.38,89.76,96500.0,80.6948,80.8929,80.4877,80.8299,96500.0
2012-05-09 10:00:00,89.78,90.01,89.3,89.35,162900.0,80.8479,81.055,80.4156,80.4607,162900.0
2012-05-09 10:30:00,89.36,89.94,89.32,89.77,86600.0,80.4697,80.992,80.4336,80.8389,86600.0
2012-05-09 11:00:00,89.77,90.43,89.63,90.31,166900.0,80.8389,81.4332,80.7128,81.3252,166900.0
2012-05-09 11:30:00,90.32,90.58,90.17,90.32,58700.0,81.3342,81.5683,81.1991,81.3342,58700.0
2012-05-09 12:00:00,90.37,90.38,90.09,90.17,122000.0,81.3792,81.3882,81.127,81.1991,122000.0
2012-05-09 12:30:00,90.19,90.19,89.85,90.16,246500.0,81.2171,81.2171,80.9109,81.1901,246500.0
2012-05-09 13:00:00,90.15,90.68,90.14,90.42,65200.0,81.1811,81.6583,81.1721,81.4242,65200.0
2012-05-09 13:30:00,90.49,90.83,90.45,90.7,126100.0,81.4872,81.7934,81.4512,81.6764,126100.0
2012-05-09 14:00:00,90.68,90.69,90.43,90.58,138300.0,81.6583,81.6674,81.4332,81.5683,138300.0
2012-05-09 14:30:00,90.58,90.62,90.35,90.37,64400.0,81.5683,81.6043,81.3612,81.3792,64400.0
2012-05-09 15:00:00,90.35,90.45,90.21,90.29,91500.0,81.3612,81.4512,81.2351,81.3071,91500.0
2012-05-09 15:30:00,90.28,90.64,90.2,90.31,188900.0,81.2981,81.6223,81.2261,81.3252,188900.0
2012-05-10 09:30:00,90.87,91.0,90.53,90.79,120900.0,81.8294,81.9465,81.5233,81.7574,120900.0
2012-05-10 10:00:00,90.81,90.91,90.3,90.37,206000.0,81.7754,81.8655,81.3162,81.3792,206000.0
2012-05-10 10:30:00,90.31,90.53,89.99,90.15,99400.0,81.3252,81.5233,81.037,81.1811,99400.0
2012-05-10 11:00:00,90.17,90.44,89.96,90.42,34800.0,81.1991,81.4422,81.01,81.4242,34800.0
2012-05-10 11:30:00,90.44,90.53,90.17,90.26,24800.0,81.4422,81.5233,81.1991,81.2801,24800.0
2012-05-10 12:00:00,90.24,90.43,89.97,90.32,21800.0,81.2621,81.4332,81.019,81.3342,21800.0
2012-05-10 12:30:00,90.31,90.88,90.29,90.84,50500.0,81.3252,81.8384,81.3071,81.8024,50500.0
2012-05-10 13:00:00,90.85,90.98,90.66,90.8,44400.0,81.8114,81.9285,81.6403,81.7664,44400.0
2012-05-10 13:30:00,90.81,90.89,90.56,90.56,21800.0,81.7754,81.8475,81.5503,81.5503,21800.0
2012-05-10 14:00:00,90.68,90.78,90.61,90.78,10900.0,81.6583,81.7484,81.5953,81.7484,10900.0
2012-05-10 14:30:00,90.75,90.75,90.56,90.58,17600.0,81.7214,81.7214,81.5503,81.5683,17600.0
2012-05-10 15:00:00,90.61,90.65,90.4,90.51,134000.0,81.5953,81.6313,81.4062,81.5053,134000.0
2012-05-10 15:30:00,90.53,90.53,90.17,90.44,114300.0,81.5233,81.5233,81.1991,81.4422,114300.0
2012-05-11 09:30:00,89.61,90.63,89.57,90.32,77300.0,80.6948,81.6133,80.6588,81.3342,77300.0
2012-05-11 10:00:00,90.38,90.93,90.27,90.81,69500.0,81.3882,81.8835,81.2891,81.7754,69500.0
2012-05-11 10:30:00,90.9,91.15,90.64,90.72,195800.0,81.8565,82.0816,81.6223,81.6944,195800.0
2012-05-11 11:00:00,90.74,90.91,90.57,90.68,145300.0,81.7124,81.8655,81.5593,81.6583,145300.0
2012-05-11 11:30:00,90.71,90.89,90.54,90.68,36300.0,81.6854,81.8475,81.5323,81.6583,36300.0
2012-05-11 12:00:00,90.67,90.86,90.63,90.78,18700.0,81.6493,81.8204,81.6133,81.7484,18700.0
2012-05-11 12:30:00,90.72,90.99,90.72,90.75,17200.0,81.6944,81.9375,81.6944,81.7214,17200.0
2012-05-11 13:00:00,90.74,90.79,90.52,90.59,20000.0,81.7124,81.7574,81.5143,81.5773,20000.0
2012-05-11 13:30:00,90.65,90.76,90.58,90.65,20700.0,81.6313,81.7304,81.5683,81.6313,20700.0
2012-05-11 14:00:00,90.66,90.71,90.48,90.61,47200.0,81.6403,81.6854,81.4782,81.5953,47200.0
2012-05-11 14:30:00,90.6,90.66,90.42,90.45,82100.0,81.5863,81.6403,81.4242,81.4512,82100.0
2012-05-11 15:00:00,90.43,90.52,90.21,90.48,267200.0,81.4332,81.5143,81.2351,81.4782,267200.0
2012-05-11 15:30:00,90.48,90.51,90.2,90.39,327900.0,81.4782,81.5053,81.2261,81.3972,327900.0
2012-05-14 09:30:00,89.42,89.73,89.26,89.33,97100.0,80.5237,80.8029,80.3796,80.4427,97100.0
2012-05-14 10:00:00,89.3,89.37,88.81,88.87,68000.0,80.4156,80.4787,79.9744,80.0284,68000.0
2012-05-14 10:30:00,88.86,89.46,88.86,89.33,35800.0,80.0194,80.5597,80.0194,80.4427,35800.0
2012-05-14 11:00:00,89.33,89.65,89.16,89.49,27500.0,80.4427,80.7308,80.2896,80.5867,27500.0
2012-05-14 11:30:00,89.45,89.55,89.3,89.42,26200.0,80.5507,80.6408,80.4156,80.5237,26200.0
2012-05-14 12:00:00,89.42,89.54,89.37,89.47,7800.0,80.5237,80.6318,80.4787,80.5687,7800.0
2012-05-14 12:30:00,89.46,89.55,89.36,89.43,16900.0,80.5597,80.6408,80.4697,80.5327,16900.0
2012-05-14 13:00:00,89.48,89.55,89.32,89.38,15500.0,80.5777,80.6408,80.4336,80.4877,15500.0
2012-05-14 13:30:00,89.36,89.81,89.33,89.7,99900.0,80.4697,80.8749,80.4427,80.7758,99900.0
2012-05-14 14:00:00,89.69,89.83,89.52,89.71,46700.0,80.7668,80.8929,80.6138,80.7848,46700.0
2012-05-14 14:30:00,89.73,89.74,89.32,89.32,23000.0,80.8029,80.8119,80.4336,80.4336,23000.0
2012-05-14 15:00:00,89.4,89.43,89.18,89.21,127200.0,80.5057,80.5327,80.3076,80.3346,127200.0
2012-05-14 15:30:00,89.21,89.34,89.06,89.07,80100.0,80.3346,80.4517,80.1995,80.2085,80100.0
2012-05-15 09:30:00,89.12,89.36,88.96,89.28,139100.0,80.2535,80.4697,80.1095,80.3976,139100.0
2012-05-15 10:00:00,89.28,89.73,89.28,89.67,89400.0,80.3976,80.8029,80.3976,80.7488,89400.0
2012-05-15 10:30:00,89.66,89.66,89.41,89.49,58200.0,80.7398,80.7398,80.5147,80.5867,58200.0
2012-05-15 11:00:00,89.5,89.5,88.98,89.03,49800.0,80.5957,80.5957,80.1275,80.1725,49800.0
2012-05-15 11:30:00,89.05,89.76,89.04,89.67,89600.0,80.1905,80.8299,80.1815,80.7488,89600.0
2012-05-15 12:00:00,89.71,89.84,89.63,89.77,90200.0,80.7848,80.9019,80.7128,80.8389,90200.0
2012-05-15 12:30:00,89.77,89.79,89.56,89.58,23300.0,80.8389,80.8569,80.6498,80.6678,23300.0
2012-05-15 13:00:00,89.61,89.74,89.58,89.72,18800.0,80.6948,80.8119,80.6678,80.7939,18800.0
2012-05-15 13:30:00,89.68,89.71,89.18,89.33,136000.0,80.7578,80.7848,80.3076,80.4427,136000.0
2012-05-15 14:00:00,89.31,89.58,89.25,89.5,99900.0,80.4246,80.6678,80.3706,80.5957,99900.0
2012-05-15 14:30:00,89.51,89.53,89.15,89.2,69700.0,80.6047,80.6228,80.2806,80.3256,69700.0
2012-05-15 15:00:00,89.17,89.18,88.64,88.67,151000.0,80.2986,80.3076,79.8213,79.8483,151000.0
2012-05-15 15:30:00,88.7,88.94,88.69,88.91,312400.0,79.8753,80.0915,79.8663,80.0644,312400.0
2012-05-16 09:30:00,89.12,89.65,89.0,89.55,77300.0,80.2535,80.7308,80.1455,80.6408,77300.0
2012-05-16 10:00:00,89.59,89.69,89.29,89.45,40900.0,80.6768,80.7668,80.4066,80.5507,40900.0
2012-05-16 10:30:00,89.47,89.79,89.45,89.54,48100.0,80.5687,80.8569,80.5507,80.6318,48100.0
2012-05-16 11:00:00,89.54,89.58,89.13,89.25,69600.0,80.6318,80.6678,80.2626,80.3706,69600.0
2012-05-16 11:30:00,89.25,89.45,89.1,89.41,27200.0,80.3706,80.5507,80.2355,80.5147,27200.0
2012-05-16 12:00:00,89.43,89.46,89.05,89.22,39000.0,80.5327,80.5597,80.1905,80.3436,39000.0
2012-05-16 12:30:00,89.2,89.35,88.88,88.93,53200.0,80.3256,80.4607,80.0374,80.0825,53200.0
2012-05-16 13:00:00,88.85,89.02,88.8,88.85,71500.0,80.0104,80.1635,79.9654,80.0104,71500.0
2012-05-16 13:30:00,88.84,88.84,88.46,88.75,89000.0,80.0014,80.0014,79.6592,79.9204,89000.0
2012-05-16 14:00:00,88.78,89.02,88.48,88.57,71000.0,79.9474,80.1635,79.6772,79.7583,71000.0
2012-05-16 14:30:00,88.54,88.84,88.46,88.65,163500.0,79.7313,80.0014,79.6592,79.8303,163500.0
2012-05-16 15:00:00,88.66,88.69,88.41,88.41,62400.0,79.8393,79.8663,79.6142,79.6142,62400.0
2012-05-16 15:30:00,88.42,88.58,88.26,88.4,143800.0,79.6232,79.7673,79.4791,79.6052,143800.0
2012-05-17 09:30:00,88.47,88.5,87.67,87.87,227300.0,79.6682,79.6952,78.9478,79.1279,227300.0
2012-05-17 10:00:00,87.83,88.18,87.38,87.98,234300.0,79.0919,79.4071,78.6867,79.227,234300.0
2012-05-17 10:30:00,87.88,88.11,87.44,87.58,148200.0,79.1369,79.344,78.7407,78.8668,148200.0
2012-05-17 11:00:00,87.61,87.69,87.15,87.19,71100.0,78.8938,78.9658,78.4795,78.5156,71100.0
2012-05-17 11:30:00,87.17,87.19,86.95,87.09,116100.0,78.4976,78.5156,78.2994,78.4255,116100.0
2012-05-17 12:00:00,87.03,87.21,86.64,87.03,102700.0,78.3715,78.5336,78.0203,78.3715,102700.0
2012-05-17 12:30:00,87.03,87.24,86.95,87.01,42300.0,78.3715,78.5606,78.2994,78.3535,42300.0
2012-05-17 13:00:00,87.04,87.47,87.04,87.32,67400.0,78.3805,78.7677,78.3805,78.6326,67400.0
2012-05-17 13:30:00,87.3,87.34,86.88,86.99,38100.0,78.6146,78.6506,78.2364,78.3355,38100.0
2012-05-17 14:00:00,86.9,87.0,86.75,86.94,51300.0,78.2544,78.3445,78.1193,78.2904,51300.0
2012-05-17 14:30:00,86.95,87.03,86.67,86.8,43500.0,78.2994,78.3715,78.0473,78.1644,43500.0
2012-05-17 15:00:00,86.78,86.92,86.64,86.71,42400.0,78.1464,78.2724,78.0203,78.0833,42400.0
2012-05-17 15:30:00,86.69,86.69,86.1,86.14,206900.0,78.0653,78.0653,77.534,77.57,206900.0
2012-05-18 09:30:00,86.24,86.44,85.9,85.96,545600.0,77.6601,77.8402,77.3539,77.4079,545600.0
2012-05-18 10:00:00,85.95,86.24,85.8,86.14,121600.0,77.3989,77.6601,77.2639,77.57,121600.0
2012-05-18 10:30:00,86.14,86.69,86.12,86.48,562400.0,77.57,78.0653,77.552,77.8762,562400.0
2012-05-18 11:00:00,86.52,86.56,85.81,86.04,191400.0,77.9122,77.9482,77.2729,77.48,191400.0
2012-05-18 11:30:00,86.07,86.15,85.13,85.45,182800.0,77.507,77.579,76.6605,76.9487,182800.0
2012-05-18 12:00:00,85.51,86.21,85.5,86.19,64400.0,77.0027,77.6331,76.9937,77.6151,64400.0
2012-05-18 12:30:00,86.19,86.35,86.1,86.1,107800.0,77.6151,77.7591,77.534,77.534,107800.0
2012-05-18 13:00:00,86.11,86.15,85.87,86.0,96700.0,77.543,77.579,77.3269,77.444,96700.0
2012-05-18 13:30:00,86.03,86.09,85.84,85.87,64000.0,77.471,77.525,77.2999,77.3269,64000.0
2012-05-18 14:00:00,85.86,85.94,85.58,85.68,127400.0,77.3179,77.3899,77.0657,77.1558,127400.0
2012-05-18 14:30:00,85.71,85.71,85.33,85.39,46800.0,77.1828,77.1828,76.8406,76.8946,46800.0
2012-05-18 15:00:00,85.38,85.7,85.26,85.32,80900.0,76.8856,77.1738,76.7776,76.8316,80900.0
2012-05-18 15:30:00,85.33,85.35,84.97,85.23,275700.0,76.8406,76.8586,76.5164,76.7506,275700.0
2012-05-21 09:30:00,85.49,85.63,84.9,85.45,151200.0,76.9847,77.1108,76.4534,76.9487,151200.0
2012-05-21 10:00:00,85.44,86.19,85.37,86.14,119600.0,76.9397,77.6151,76.8766,77.57,119600.0
2012-05-21 10:30:00,86.19,86.79,86.19,86.75,61600.0,77.6151,78.1554,77.6151,78.1193,61600.0
2012-05-21 11:00:00,86.72,86.74,86.27,86.3,112700.0,78.0923,78.1103,77.6871,77.7141,112700.0
2012-05-21 11:30:00,86.34,86.5,86.28,86.41,37200.0,77.7501,77.8942,77.6961,77.8132,37200.0
2012-05-21 12:00:00,86.42,87.3,86.38,87.27,139700.0,77.8222,78.6146,77.7861,78.5876,139700.0
2012-05-21 12:30:00,87.26,87.33,86.82,86.9,65500.0,78.5786,78.6416,78.1824,78.2544,65500.0
2012-05-21 13:00:00,86.92,87.16,86.86,87.03,107000.0,78.2724,78.4885,78.2184,78.3715,107000.0
2012-05-21 13:30:00,87.02,87.31,87.0,87.22,107100.0,78.3625,78.6236,78.3445,78.5426,107100.0
2012-05-21 14:00:00,87.22,87.26,86.95,87.04,168400.0,78.5426,78.5786,78.2994,78.3805,168400.0
2012-05-21 14:30:00,87.04,87.34,87.02,87.27,127900.0,78.3805,78.6506,78.3625,78.5876,127900.0
2012-05-21 15:00:00,87.26,87.57,87.25,87.52,137900.0,78.5786,78.8578,78.5696,78.8127,137900.0
2012-05-21 15:30:00,87.48,87.6,87.38,87.53,208600.0,78.7767,78.8848,78.6867,78.8217,208600.0
2012-05-22 09:30:00,87.63,87.86,87.26,87.58,83700.0,78.9118,79.1189,78.5786,78.8668,83700.0
2012-05-22 10:00:00,87.61,88.26,87.48,88.01,171500.0,78.8938,79.4791,78.7767,79.254,171500.0
2012-05-22 10:30:00,87.98,88.25,87.98,88.14,35100.0,79.227,79.4701,79.227,79.371,35100.0
2012-05-22 11:00:00,88.11,88.15,87.86,88.07,46400.0,79.344,79.3801,79.1189,79.308,46400.0
2012-05-22 11:30:00,88.04,88.05,87.71,87.74,120500.0,79.281,79.29,78.9838,79.0108,120500.0
2012-05-22 12:00:00,87.73,87.73,87.12,87.56,94000.0,79.0018,79.0018,78.4525,78.8488,94000.0
2012-05-22 12:30:00,87.57,87.81,87.5,87.72,43500.0,78.8578,79.0739,78.7947,78.9928,43500.0
2012-05-22 13:00:00,87.75,87.88,87.53,87.53,69300.0,79.0198,79.1369,78.8217,78.8217,69300.0
2012-05-22 13:30:00,87.5,87.72,87.21,87.33,48800.0,78.7947,78.9928,78.5336,78.6416,48800.0
2012-05-22 14:00:00,87.32,87.64,87.32,87.47,123400.0,78.6326,78.9208,78.6326,78.7677,123400.0
2012-05-22 14:30:00,87.45,87.57,87.27,87.48,221900.0,78.7497,78.8578,78.5876,78.7767,221900.0
2012-05-22 15:00:00,87.48,87.55,86.94,86.95,371800.0,78.7767,78.8397,78.2904,78.2994,371800.0
2012-05-22 15:30:00,86.9,87.11,86.49,87.11,384100.0,78.2544,78.4435,77.8852,78.4435,384100.0
2012-05-23 09:30:00,86.25,86.64,85.98,86.56,82300.0,77.6691,78.0203,77.4259,77.9482,82300.0
2012-05-23 10:00:00,86.58,86.76,86.03,86.24,113000.0,77.9662,78.1283,77.471,77.6601,113000.0
2012-05-23 10:30:00,86.26,86.31,85.79,85.94,106800.0,77.6781,77.7231,77.2548,77.3899,106800.0
2012-05-23 11:00:00,85.92,86.14,85.82,85.92,47000.0,77.3719,77.57,77.2819,77.3719,47000.0
2012-05-23 11:30:00,85.9,86.12,85.73,85.78,152100.0,77.3539,77.552,77.2008,77.2458,152100.0
2012-05-23 12:00:00,85.77,85.85,85.59,85.65,31400.0,77.2368,77.3089,77.0747,77.1288,31400.0
2012-05-23 12:30:00,85.71,86.03,85.7,85.87,54200.0,77.1828,77.471,77.1738,77.3269,54200.0
2012-05-23 13:00:00,85.88,86.42,85.86,86.36,89400.0,77.3359,77.8222,77.3179,77.7681,89400.0
2012-05-23 13:30:00,86.38,86.7,86.29,86.48,93800.0,77.7861,78.0743,77.7051,77.8762,93800.0
2012-05-23 14:00:00,86.49,86.55,86.03,86.1,38400.0,77.8852,77.9392,77.471,77.534,38400.0
2012-05-23 14:30:00,86.05,86.82,86.05,86.8,56000.0,77.489,78.1824,77.489,78.1644,56000.0
2012-05-23 15:00:00,86.8,87.12,86.6,87.06,126800.0,78.1644,78.4525,77.9843,78.3985,126800.0
2012-05-23 15:30:00,87.14,87.96,87.14,87.77,220500.0,78.4705,79.209,78.4705,79.0379,220500.0
2012-05-24 09:30:00,87.76,87.86,87.16,87.36,103200.0,79.0289,79.1189,78.4885,78.6686,103200.0
2012-05-24 10:00:00,87.35,87.68,87.2,87.68,50300.0,78.6596,78.9568,78.5246,78.9568,50300.0
2012-05-24 10:30:00,87.67,88.07,87.67,87.79,51900.0,78.9478,79.308,78.9478,79.0559,51900.0
2012-05-24 11:00:00,87.78,87.91,87.6,87.73,44000.0,79.0469,79.1639,78.8848,79.0018,44000.0
2012-05-24 11:30:00,87.67,87.72,87.27,87.36,45600.0,78.9478,78.9928,78.5876,78.6686,45600.0
2012-05-24 12:00:00,87.36,87.37,86.94,87.02,52700.0,78.6686,78.6777,78.2904,78.3625,52700.0
2012-05-24 12:30:00,87.03,87.25,86.97,87.13,18800.0,78.3715,78.5696,78.3174,78.4615,18800.0
2012-05-24 13:00:00,87.09,87.46,86.98,86.98,148200.0,78.4255,78.7587,78.3265,78.3265,148200.0
2012-05-24 13:30:00,86.94,87.09,86.71,86.71,74200.0,78.2904,78.4255,78.0833,78.0833,74200.0
2012-05-24 14:00:00,86.68,86.96,86.63,86.92,24800.0,78.0563,78.3084,78.0113,78.2724,24800.0
2012-05-24 14:30:00,86.95,87.11,86.76,86.87,44600.0,78.2994,78.4435,78.1283,78.2274,44600.0
2012-05-24 15:00:00,86.88,87.48,86.87,87.4,186700.0,78.2364,78.7767,78.2274,78.7047,186700.0
2012-05-24 15:30:00,87.4,87.79,87.3,87.79,205700.0,78.7047,79.0559,78.6146,79.0559,205700.0
2012-05-25 09:30:00,87.85,88.0,87.58,87.85,66600.0,79.1099,79.245,78.8668,79.1099,66600.0
2012-05-25 10:00:00,87.86,87.87,87.38,87.64,37600.0,79.1189,79.1279,78.6867,78.9208,37600.0
2012-05-25 10:30:00,87.63,87.81,87.49,87.57,172000.0,78.9118,79.0739,78.7857,78.8578,172000.0
2012-05-25 11:00:00,87.59,87.94,87.59,87.89,53100.0,78.8758,79.1909,78.8758,79.1459,53100.0
2012-05-25 11:30:00,87.86,88.07,87.68,88.01,79300.0,79.1189,79.308,78.9568,79.254,79300.0
2012-05-25 12:00:00,87.97,88.01,87.74,87.77,21000.0,79.218,79.254,79.0108,79.0379,21000.0
2012-05-25 12:30:00,87.76,87.91,87.76,87.85,76300.0,79.0289,79.1639,79.0289,79.1099,76300.0
2012-05-25 13:00:00,87.85,87.97,87.77,87.94,15300.0,79.1099,79.218,79.0379,79.1909,15300.0
2012-05-25 13:30:00,87.99,88.04,87.93,87.96,13100.0,79.236,79.281,79.1819,79.209,13100.0
2012-05-25 14:00:00,87.94,87.95,87.56,87.69,66500.0,79.1909,79.1999,78.8488,78.9658,66500.0
2012-05-25 14:30:00,87.68,87.76,87.54,87.6,41100.0,78.9568,79.0289,78.8307,78.8848,41100.0
2012-05-25 15:00:00,87.67,87.76,87.45,87.6,128100.0,78.9478,79.0289,78.7497,78.8848,128100.0
2012-05-25 15:30:00,87.58,87.84,87.53,87.79,184400.0,78.8668,79.1009,78.8217,79.0559,184400.0
2012-05-29 09:30:00,88.64,88.72,88.39,88.58,97500.0,79.8213,79.8933,79.5962,79.7673,97500.0
2012-05-29 10:00:00,88.6,89.35,88.39,89.29,133900.0,79.7853,80.4607,79.5962,80.4066,133900.0
2012-05-29 10:30:00,89.32,89.44,89.18,89.22,57900.0,80.4336,80.5417,80.3076,80.3436,57900.0
2012-05-29 11:00:00,89.2,89.2,88.99,89.14,28300.0,80.3256,80.3256,80.1365,80.2716,28300.0
2012-05-29 11:30:00,89.14,89.17,88.27,88.41,78100.0,80.2716,80.2986,79.4881,79.6142,78100.0
2012-05-29 12:00:00,88.39,88.46,88.08,88.22,60200.0,79.5962,79.6592,79.317,79.4431,60200.0
2012-05-29 12:30:00,88.12,88.57,88.07,88.35,40400.0,79.353,79.7583,79.308,79.5602,40400.0
2012-05-29 13:00:00,88.32,88.46,88.24,88.35,30800.0,79.5331,79.6592,79.4611,79.5602,30800.0
2012-05-29 13:30:00,88.31,88.65,88.24,88.54,22800.0,79.5241,79.8303,79.4611,79.7313,22800.0
2012-05-29 14:00:00,88.56,88.88,88.48,88.82,48700.0,79.7493,80.0374,79.6772,79.9834,48700.0
2012-05-29 14:30:00,88.81,88.94,88.67,88.89,64700.0,79.9744,80.0915,79.8483,80.0464,64700.0
2012-05-29 15:00:00,88.89,88.97,88.64,88.94,72600.0,80.0464,80.1185,79.8213,80.0915,72600.0
2012-05-29 15:30:00,88.96,89.19,88.79,89.14,103300.0,80.1095,80.3166,79.9564,80.2716,103300.0
2012-05-30 09:30:00,87.7,88.27,87.48,87.77,66800.0,78.9748,79.4881,78.7767,79.0379,66800.0
2012-05-30 10:00:00,87.77,87.91,87.54,87.82,107400.0,79.0379,79.1639,78.8307,79.0829,107400.0
2012-05-30 10:30:00,87.78,87.87,87.41,87.44,48400.0,79.0469,79.1279,78.7137,78.7407,48400.0
2012-05-30 11:00:00,87.43,87.91,87.41,87.86,60400.0,78.7317,79.1639,78.7137,79.1189,60400.0
2012-05-30 11:30:00,87.88,87.9,87.55,87.65,32100.0,79.1369,79.1549,78.8397,78.9298,32100.0
2012-05-30 12:00:00,87.65,87.66,87.25,87.33,35900.0,78.9298,78.9388,78.5696,78.6416,35900.0
2012-05-30 12:30:00,87.33,87.51,87.24,87.5,36300.0,78.6416,78.8037,78.5606,78.7947,36300.0
2012-05-30 13:00:00,87.5,87.56,87.28,87.51,36800.0,78.7947,78.8488,78.5966,78.8037,36800.0
2012-05-30 13:30:00,87.5,87.74,87.48,87.67,53600.0,78.7947,79.0108,78.7767,78.9478,53600.0
2012-05-30 14:00:00,87.69,87.81,87.59,87.66,47300.0,78.9658,79.0739,78.8758,78.9388,47300.0
2012-05-30 14:30:00,87.7,87.82,87.54,87.57,69200.0,78.9748,79.0829,78.8307,78.8578,69200.0
2012-05-30 15:00:00,87.54,87.69,87.25,87.66,172200.0,78.8307,78.9658,78.5696,78.9388,172200.0
2012-05-30 15:30:00,87.58,87.62,87.38,87.42,74100.0,78.8668,78.9028,78.6867,78.7227,74100.0
2012-05-31 09:30:00,87.46,87.5,86.26,86.31,701800.0,78.7587,78.7947,77.6781,77.7231,701800.0
2012-05-31 10:00:00,86.31,86.38,85.86,86.14,68000.0,77.7231,77.7861,77.3179,77.57,68000.0
2012-05-31 10:30:00,86.14,86.38,85.94,86.09,85100.0,77.57,77.7861,77.3899,77.525,85100.0
2012-05-31 11:00:00,86.06,86.1,85.83,86.06,67100.0,77.498,77.534,77.2909,77.498,67100.0
2012-05-31 11:30:00,85.99,86.41,85.99,86.19,67000.0,77.4349,77.8132,77.4349,77.6151,67000.0
2012-05-31 12:00:00,86.19,86.85,86.13,86.72,99200.0,77.6151,78.2094,77.561,78.0923,99200.0
2012-05-31 12:30:00,86.74,86.87,86.45,86.68,66800.0,78.1103,78.2274,77.8492,78.0563,66800.0
2012-05-31 13:00:00,86.68,87.07,86.64,86.84,103400.0,78.0563,78.4075,78.0203,78.2004,103400.0
2012-05-31 13:30:00,86.84,87.03,86.41,86.49,144900.0,78.2004,78.3715,77.8132,77.8852,144900.0
2012-05-31 14:00:00,86.46,86.9,86.44,86.62,71400.0,77.8582,78.2544,77.8402,78.0023,71400.0
2012-05-31 14:30:00,86.6,86.93,86.6,86.83,59800.0,77.9843,78.2814,77.9843,78.1914,59800.0
2012-05-31 15:00:00,86.84,87.41,86.64,87.33,150200.0,78.2004,78.7137,78.0203,78.6416,150200.0
2012-05-31 15:30:00,87.34,87.59,87.02,87.12,366300.0,78.6506,78.8758,78.3625,78.4525,366300.0
2012-06-01 09:30:00,85.11,85.54,84.85,85.17,78300.0,76.6425,77.0297,76.4084,76.6965,78300.0
2012-06-01 10:00:00,85.16,85.61,85.01,85.01,69700.0,76.6875,77.0928,76.5524,76.5524,69700.0
2012-06-01 10:30:00,85.0,85.2,84.88,84.93,58800.0,76.5434,76.7235,76.4354,76.4804,58800.0
2012-06-01 11:00:00,84.92,84.93,84.63,84.77,103800.0,76.4714,76.4804,76.2103,76.3363,103800.0
2012-06-01 11:30:00,84.76,84.89,84.67,84.77,52800.0,76.3273,76.4444,76.2463,76.3363,52800.0
2012-06-01 12:00:00,84.76,85.06,84.7,84.79,67400.0,76.3273,76.5975,76.2733,76.3543,67400.0
2012-06-01 12:30:00,84.83,84.97,84.69,84.83,40000.0,76.3904,76.5164,76.2643,76.3904,40000.0
2012-06-01 13:00:00,84.84,84.85,84.52,84.53,46600.0,76.3994,76.4084,76.1112,76.1202,46600.0
2012-06-01 13:30:00,84.51,84.57,84.33,84.38,63500.0,76.1022,76.1562,75.9401,75.9851,63500.0
2012-06-01 14:00:00,84.42,84.55,84.18,84.44,47000.0,76.0211,76.1382,75.805,76.0392,47000.0
2012-06-01 14:30:00,84.46,84.67,84.36,84.44,87800.0,76.0572,76.2463,75.9671,76.0392,87800.0
2012-06-01 15:00:00,84.49,84.55,84.15,84.26,73400.0,76.0842,76.1382,75.778,75.8771,73400.0
2012-06-01 15:30:00,84.27,84.35,84.09,84.21,419300.0,75.8861,75.9581,75.724,75.832,419300.0
2012-06-04 09:30:00,84.44,84.89,83.9,84.03,73300.0,76.0392,76.4444,75.5529,75.6699,73300.0
2012-06-04 10:00:00,84.01,84.57,83.59,84.31,108700.0,75.6519,76.1562,75.2737,75.9221,108700.0
2012-06-04 10:30:00,84.35,84.42,84.06,84.25,102000.0,75.9581,76.0211,75.697,75.8681,102000.0
2012-06-04 11:00:00,84.27,84.36,83.74,83.74,54100.0,75.8861,75.9671,75.4088,75.4088,54100.0
2012-06-04 11:30:00,83.74,83.83,83.67,83.7,60700.0,75.4088,75.4898,75.3458,75.3728,60700.0
2012-06-04 12:00:00,83.61,83.74,83.31,83.34,54200.0,75.2917,75.4088,75.0216,75.0486,54200.0
2012-06-04 12:30:00,83.35,83.47,83.25,83.37,90200.0,75.0576,75.1657,74.9675,75.0756,90200.0
2012-06-04 13:00:00,83.37,83.54,83.12,83.2,71900.0,75.0756,75.2287,74.8505,74.9225,71900.0
2012-06-04 13:30:00,83.22,83.58,83.18,83.48,62300.0,74.9405,75.2647,74.9045,75.1747,62300.0
2012-06-04 14:00:00,83.48,83.95,83.38,83.93,69600.0,75.1747,75.5979,75.0846,75.5799,69600.0
2012-06-04 14:30:00,83.91,84.34,83.84,83.86,272000.0,75.5619,75.9491,75.4988,75.5169,272000.0
2012-06-04 15:00:00,83.86,84.02,83.7,83.93,195400.0,75.5169,75.6609,75.3728,75.5799,195400.0
2012-06-04 15:30:00,83.94,84.34,83.7,84.22,117700.0,75.5889,75.9491,75.3728,75.841,117700.0
2012-06-05 09:30:00,83.71,84.42,83.63,84.35,99600.0,75.3818,76.0211,75.3097,75.9581,99600.0
2012-06-05 10:00:00,84.35,85.21,84.35,85.05,104900.0,75.9581,76.7325,75.9581,76.5885,104900.0
2012-06-05 10:30:00,85.1,85.1,84.33,84.42,47700.0,76.6335,76.6335,75.9401,76.0211,47700.0
2012-06-05 11:00:00,84.46,84.84,84.32,84.59,48900.0,76.0572,76.3994,75.9311,76.1742,48900.0
2012-06-05 11:30:00,84.61,84.81,84.24,84.27,36500.0,76.1922,76.3723,75.8591,75.8861,36500.0
2012-06-05 12:00:00,84.26,84.63,84.26,84.59,25900.0,75.8771,76.2103,75.8771,76.1742,25900.0
2012-06-05 12:30:00,84.63,84.93,84.63,84.81,39800.0,76.2103,76.4804,76.2103,76.3723,39800.0
2012-06-05 13:00:00,84.77,84.81,84.6,84.77,20200.0,76.3363,76.3723,76.1832,76.3363,20200.0
2012-06-05 13:30:00,84.72,85.1,84.72,85.02,23500.0,76.2913,76.6335,76.2913,76.5615,23500.0
2012-06-05 14:00:00,85.0,85.31,84.93,85.28,41700.0,76.5434,76.8226,76.4804,76.7956,41700.0
2012-06-05 14:30:00,85.22,85.29,85.11,85.26,22700.0,76.7416,76.8046,76.6425,76.7776,22700.0
2012-06-05 15:00:00,85.26,85.44,85.17,85.23,187700.0,76.7776,76.9397,76.6965,76.7506,187700.0
2012-06-05 15:30:00,85.24,85.4,85.2,85.35,141100.0,76.7596,76.9036,76.7235,76.8586,141100.0
2012-06-06 09:30:00,86.02,86.82,85.91,86.67,93400.0,77.462,78.1824,77.3629,78.0473,93400.0
2012-06-06 10:00:00,86.73,86.86,86.63,86.65,206000.0,78.1013,78.2184,78.0113,78.0293,206000.0
2012-06-06 10:30:00,86.62,87.11,86.62,87.05,50400.0,78.0023,78.4435,78.0023,78.3895,50400.0
2012-06-06 11:00:00,87.07,87.26,86.91,87.26,270700.0,78.4075,78.5786,78.2634,78.5786,270700.0
2012-06-06 11:30:00,87.28,87.42,87.13,87.36,28600.0,78.5966,78.7227,78.4615,78.6686,28600.0
2012-06-06 12:00:00,87.4,87.5,87.34,87.43,15300.0,78.7047,78.7947,78.6506,78.7317,15300.0
2012-06-06 12:30:00,87.42,87.6,87.41,87.49,26800.0,78.7227,78.8848,78.7137,78.7857,26800.0
2012-06-06 13:00:00,87.5,87.5,87.2,87.31,17900.0,78.7947,78.7947,78.5246,78.6236,17900.0
2012-06-06 13:30:00,87.36,87.42,87.17,87.19,52800.0,78.6686,78.7227,78.4976,78.5156,52800.0
2012-06-06 14:00:00,87.19,87.31,86.95,87.28,163600.0,78.5156,78.6236,78.2994,78.5966,163600.0
2012-06-06 14:30:00,87.28,87.44,87.19,87.3,87900.0,78.5966,78.7407,78.5156,78.6146,87900.0
2012-06-06 15:00:00,87.28,87.39,87.13,87.25,66000.0,78.5966,78.6957,78.4615,78.5696,66000.0
2012-06-06 15:30:00,87.22,87.67,87.22,87.61,98700.0,78.5426,78.9478,78.5426,78.8938,98700.0
2012-06-07 09:30:00,88.94,89.08,88.53,88.64,120300.0,80.0915,80.2175,79.7222,79.8213,120300.0
2012-06-07 10:00:00,88.63,88.68,87.73,88.22,395100.0,79.8123,79.8573,79.0018,79.4431,395100.0
2012-06-07 10:30:00,88.22,88.3,87.38,87.59,183100.0,79.4431,79.5151,78.6867,78.8758,183100.0
2012-06-07 11:00:00,87.55,87.8,87.48,87.55,46100.0,78.8397,79.0649,78.7767,78.8397,46100.0
2012-06-07 11:30:00,87.58,88.06,87.57,87.88,31100.0,78.8668,79.299,78.8578,79.1369,31100.0
2012-06-07 12:00:00,87.85,88.16,87.63,88.04,86600.0,79.1099,79.3891,78.9118,79.281,86600.0
2012-06-07 12:30:00,88.03,88.04,87.78,87.88,45000.0,79.272,79.281,79.0469,79.1369,45000.0
2012-06-07 13:00:00,87.84,88.34,87.8,88.27,32700.0,79.1009,79.5511,79.0649,79.4881,32700.0
2012-06-07 13:30:00,88.21,88.25,87.78,87.84,21100.0,79.4341,79.4701,79.0469,79.1009,21100.0
2012-06-07 14:00:00,87.81,87.99,87.68,87.96,30300.0,79.0739,79.236,78.9568,79.209,30300.0
2012-06-07 14:30:00,87.95,87.99,87.78,87.88,44600.0,79.1999,79.236,79.0469,79.1369,44600.0
2012-06-07 15:00:00,87.86,87.89,87.38,87.45,59400.0,79.1189,79.1459,78.6867,78.7497,59400.0
2012-06-07 15:30:00,87.43,87.46,86.99,87.01,99400.0,78.7317,78.7587,78.3355,78.3535,99400.0
2012-06-08 09:30:00,86.86,86.87,86.17,86.79,215600.0,78.2184,78.2274,77.597,78.1554,215600.0
2012-06-08 10:00:00,86.76,87.22,86.69,87.15,72300.0,78.1283,78.5426,78.0653,78.4795,72300.0
2012-06-08 10:30:00,87.14,87.75,87.12,87.74,93300.0,78.4705,79.0198,78.4525,79.0108,93300.0
2012-06-08 11:00:00,87.65,87.72,87.26,87.47,39900.0,78.9298,78.9928,78.5786,78.7677,39900.0
2012-06-08 11:30:00,87.45,87.62,87.4,87.41,24100.0,78.7497,78.9028,78.7047,78.7137,24100.0
2012-06-08 12:00:00,87.39,87.6,87.39,87.6,25600.0,78.6957,78.8848,78.6957,78.8848,25600.0
2012-06-08 12:30:00,87.61,87.91,87.61,87.85,37200.0,78.8938,79.1639,78.8938,79.1099,37200.0
2012-06-08 13:00:00,87.86,88.06,87.86,87.94,26800.0,79.1189,79.299,79.1189,79.1909,26800.0
2012-06-08 13:30:00,87.95,88.05,87.89,88.05,21200.0,79.1999,79.29,79.1459,79.29,21200.0
2012-06-08 14:00:00,88.02,88.02,87.76,87.89,47700.0,79.263,79.263,79.0289,79.1459,47700.0
2012-06-08 14:30:00,87.87,88.1,87.83,87.94,43900.0,79.1279,79.335,79.0919,79.1909,43900.0
2012-06-08 15:00:00,87.93,88.12,87.89,87.99,57200.0,79.1819,79.353,79.1459,79.236,57200.0
2012-06-08 15:30:00,87.99,88.27,87.93,88.07,186700.0,79.236,79.4881,79.1819,79.308,186700.0
2012-06-11 09:30:00,89.18,89.18,87.94,87.96,156300.0,80.3076,80.3076,79.1909,79.209,156300.0
2012-06-11 10:00:00,87.93,88.06,87.58,87.69,59700.0,79.1819,79.299,78.8668,78.9658,59700.0
2012-06-11 10:30:00,87.73,88.01,87.38,87.49,111800.0,79.0018,79.254,78.6867,78.7857,111800.0
2012-06-11 11:00:00,87.48,87.69,87.38,87.56,32200.0,78.7767,78.9658,78.6867,78.8488,32200.0
2012-06-11 11:30:00,87.48,87.75,87.15,87.57,88700.0,78.7767,79.0198,78.4795,78.8578,88700.0
2012-06-11 12:00:00,87.59,87.61,87.26,87.28,66700.0,78.8758,78.8938,78.5786,78.5966,66700.0
2012-06-11 12:30:00,87.32,87.49,87.3,87.39,30800.0,78.6326,78.7857,78.6146,78.6957,30800.0
2012-06-11 13:00:00,87.41,87.67,87.34,87.56,86500.0,78.7137,78.9478,78.6506,78.8488,86500.0
2012-06-11 13:30:00,87.55,87.63,87.28,87.36,29300.0,78.8397,78.9118,78.5966,78.6686,29300.0
2012-06-11 14:00:00,87.32,87.32,86.84,86.92,49000.0,78.6326,78.6326,78.2004,78.2724,49000.0
2012-06-11 14:30:00,86.92,87.12,86.81,86.91,43000.0,78.2724,78.4525,78.1734,78.2634,43000.0
2012-06-11 15:00:00,86.92,86.98,86.41,86.53,120600.0,78.2724,78.3265,77.8132,77.9212,120600.0
2012-06-11 15:30:00,86.53,86.77,85.96,86.06,125800.0,77.9212,78.1373,77.4079,77.498,125800.0
2012-06-12 09:30:00,86.36,86.75,86.28,86.36,86600.0,77.7681,78.1193,77.6961,77.7681,86600.0
2012-06-12 10:00:00,86.39,86.7,85.75,86.04,501700.0,77.7952,78.0743,77.2188,77.48,501700.0
2012-06-12 10:30:00,85.95,86.19,85.57,86.06,186700.0,77.3989,77.6151,77.0567,77.498,186700.0
2012-06-12 11:00:00,86.11,87.02,86.11,86.94,74300.0,77.543,78.3625,77.543,78.2904,74300.0
2012-06-12 11:30:00,86.98,87.04,86.61,86.62,95600.0,78.3265,78.3805,77.9933,78.0023,95600.0
2012-06-12 12:00:00,86.65,86.77,86.38,86.56,23600.0,78.0293,78.1373,77.7861,77.9482,23600.0
2012-06-12 12:30:00,86.53,86.68,86.53,86.63,33600.0,77.9212,78.0563,77.9212,78.0113,33600.0
2012-06-12 13:00:00,86.65,86.99,86.6,86.8,38700.0,78.0293,78.3355,77.9843,78.1644,38700.0
2012-06-12 13:30:00,86.81,87.05,86.72,86.76,32800.0,78.1734,78.3895,78.0923,78.1283,32800.0
2012-06-12 14:00:00,86.73,86.91,86.7,86.81,47900.0,78.1013,78.2634,78.0743,78.1734,47900.0
2012-06-12 14:30:00,86.85,87.13,86.85,87.06,35000.0,78.2094,78.4615,78.2094,78.3985,35000.0
2012-06-12 15:00:00,87.04,87.15,86.88,87.12,23700.0,78.3805,78.4795,78.2364,78.4525,23700.0
2012-06-12 15:30:00,87.16,87.35,86.97,87.3,105600.0,78.4885,78.6596,78.3174,78.6146,105600.0
2012-06-13 09:30:00,87.21,87.21,86.39,86.54,81400.0,78.5336,78.5336,77.7952,77.9302,81400.0
2012-06-13 10:00:00,86.53,87.13,86.43,86.96,173100.0,77.9212,78.4615,77.8312,78.3084,173100.0
2012-06-13 10:30:00,87.0,87.59,87.0,87.56,74700.0,78.3445,78.8758,78.3445,78.8488,74700.0
2012-06-13 11:00:00,87.55,87.55,87.23,87.31,31600.0,78.8397,78.8397,78.5516,78.6236,31600.0
2012-06-13 11:30:00,87.35,87.5,87.07,87.16,39500.0,78.6596,78.7947,78.4075,78.4885,39500.0
2012-06-13 12:00:00,87.16,87.16,86.84,87.03,22000.0,78.4885,78.4885,78.2004,78.3715,22000.0
2012-06-13 12:30:00,87.05,87.56,87.05,87.36,27400.0,78.3895,78.8488,78.3895,78.6686,27400.0
2012-06-13 13:00:00,87.41,87.45,87.16,87.44,58500.0,78.7137,78.7497,78.4885,78.7407,58500.0
2012-06-13 13:30:00,87.43,87.49,86.87,86.92,61100.0,78.7317,78.7857,78.2274,78.2724,61100.0
2012-06-13 14:00:00,86.89,86.98,86.75,86.79,13000.0,78.2454,78.3265,78.1193,78.1554,13000.0
2012-06-13 14:30:00,86.85,86.85,86.36,86.51,41600.0,78.2094,78.2094,77.7681,77.9032,41600.0
2012-06-13 15:00:00,86.47,86.53,85.86,85.92,112300.0,77.8672,77.9212,77.3179,77.3719,112300.0
2012-06-13 15:30:00,85.9,86.24,85.79,86.17,72500.0,77.3539,77.6601,77.2548,77.597,72500.0
2012-06-14 09:30:00,86.26,86.74,85.87,86.74,65900.0,77.6781,78.1103,77.3269,78.1103,65900.0
2012-06-14 10:00:00,86.74,86.81,86.53,86.59,45400.0,78.1103,78.1734,77.9212,77.9753,45400.0
2012-06-14 10:30:00,86.75,87.09,86.51,87.05,223300.0,78.1193,78.4255,77.9032,78.3895,223300.0
2012-06-14 11:00:00,87.06,87.13,86.92,87.13,50400.0,78.3985,78.4615,78.2724,78.4615,50400.0
2012-06-14 11:30:00,87.11,87.15,86.91,86.92,27500.0,78.4435,78.4795,78.2634,78.2724,27500.0
2012-06-14 12:00:00,86.92,87.04,86.91,86.95,18500.0,78.2724,78.3805,78.2634,78.2994,18500.0
2012-06-14 12:30:00,86.98,87.21,86.88,87.16,38200.0,78.3265,78.5336,78.2364,78.4885,38200.0
2012-06-14 13:00:00,87.17,87.19,86.81,86.86,63400.0,78.4976,78.5156,78.1734,78.2184,63400.0
2012-06-14 13:30:00,86.82,87.03,86.82,86.91,75200.0,78.1824,78.3715,78.1824,78.2634,75200.0
2012-06-14 14:00:00,86.91,86.99,86.57,86.62,57800.0,78.2634,78.3355,77.9572,78.0023,57800.0
2012-06-14 14:30:00,86.6,86.6,86.22,86.22,34800.0,77.9843,77.9843,77.6421,77.6421,34800.0
2012-06-14 15:00:00,86.21,87.38,86.19,86.61,256200.0,77.6331,78.6867,77.6151,77.9933,256200.0
2012-06-14 15:30:00,86.58,87.28,86.58,87.09,132700.0,77.9662,78.5966,77.9662,78.4255,132700.0
2012-06-15 09:30:00,87.23,87.37,86.96,87.3,61700.0,78.5516,78.6777,78.3084,78.6146,61700.0
2012-06-15 10:00:00,87.34,87.53,87.17,87.27,53400.0,78.6506,78.8217,78.4976,78.5876,53400.0
2012-06-15 10:30:00,87.32,87.62,87.22,87.57,37400.0,78.6326,78.9028,78.5426,78.8578,37400.0
2012-06-15 11:00:00,87.54,87.72,87.5,87.67,78300.0,78.8307,78.9928,78.7947,78.9478,78300.0
2012-06-15 11:30:00,87.69,87.81,87.69,87.69,63700.0,78.9658,79.0739,78.9658,78.9658,63700.0
2012-06-15 12:00:00,87.68,87.72,87.61,87.7,12900.0,78.9568,78.9928,78.8938,78.9748,12900.0
2012-06-15 12:30:00,87.71,87.73,87.54,87.68,25200.0,78.9838,79.0018,78.8307,78.9568,25200.0
2012-06-15 13:00:00,87.71,87.95,87.7,87.82,78100.0,78.9838,79.1999,78.9748,79.0829,78100.0
2012-06-15 13:30:00,87.79,87.92,87.79,87.9,32600.0,79.0559,79.1729,79.0559,79.1549,32600.0
2012-06-15 14:00:00,87.92,88.21,87.9,88.18,38000.0,79.1729,79.4341,79.1549,79.4071,38000.0
2012-06-15 14:30:00,88.18,88.3,88.08,88.11,55000.0,79.4071,79.5151,79.317,79.344,55000.0
2012-06-15 15:00:00,88.11,88.34,88.08,88.31,80000.0,79.344,79.5511,79.317,79.5241,80000.0
2012-06-15 15:30:00,88.33,88.47,88.23,88.32,120800.0,79.5421,79.6682,79.4521,79.5331,120800.0
2012-06-18 09:30:00,87.69,88.07,87.39,87.93,76900.0,78.9658,79.308,78.6957,79.1819,76900.0
2012-06-18 10:00:00,87.95,88.52,87.88,88.5,40900.0,79.1999,79.7132,79.1369,79.6952,40900.0
2012-06-18 10:30:00,88.49,88.75,88.26,88.41,76200.0,79.6862,79.9204,79.4791,79.6142,76200.0
2012-06-18 11:00:00,88.45,88.47,88.0,88.09,78600.0,79.6502,79.6682,79.245,79.326,78600.0
2012-06-18 11:30:00,88.16,88.31,88.01,88.27,40300.0,79.3891,79.5241,79.254,79.4881,40300.0
2012-06-18 12:00:00,88.23,88.38,88.1,88.35,20600.0,79.4521,79.5872,79.335,79.5602,20600.0
2012-06-18 12:30:00,88.36,88.61,88.26,88.29,49900.0,79.5692,79.7943,79.4791,79.5061,49900.0
2012-06-18 13:00:00,88.34,88.73,88.28,88.71,31600.0,79.5511,79.9023,79.4971,79.8843,31600.0
2012-06-18 13:30:00,88.68,88.87,88.6,88.87,17000.0,79.8573,80.0284,79.7853,80.0284,17000.0
2012-06-18 14:00:00,88.84,88.98,88.74,88.84,74700.0,80.0014,80.1275,79.9114,80.0014,74700.0
2012-06-18 14:30:00,88.82,88.93,88.67,88.76,49300.0,79.9834,80.0825,79.8483,79.9294,49300.0
2012-06-18 15:00:00,88.76,88.89,88.43,88.66,237700.0,79.9294,80.0464,79.6322,79.8393,237700.0
2012-06-18 15:30:00,88.63,88.82,88.46,88.64,113900.0,79.8123,79.9834,79.6592,79.8213,113900.0
2012-06-19 09:30:00,89.14,89.76,89.06,89.74,52000.0,80.2716,80.8299,80.1995,80.8119,52000.0
2012-06-19 10:00:00,89.76,90.42,89.68,90.38,123300.0,80.8299,81.4242,80.7578,81.3882,123300.0
2012-06-19 10:30:00,90.44,90.53,90.12,90.26,116800.0,81.4422,81.5233,81.1541,81.2801,116800.0
2012-06-19 11:00:00,90.27,90.42,89.98,90.07,123600.0,81.2891,81.4242,81.028,81.109,123600.0
2012-06-19 11:30:00,90.07,90.39,90.04,90.37,32700.0,81.109,81.3972,81.082,81.3792,32700.0
2012-06-19 12:00:00,90.36,90.42,90.22,90.22,22700.0,81.3702,81.4242,81.2441,81.2441,22700.0
2012-06-19 12:30:00,90.23,90.36,90.12,90.27,30800.0,81.2531,81.3702,81.1541,81.2891,30800.0
2012-06-19 13:00:00,90.27,90.62,90.22,90.62,73100.0,81.2891,81.6043,81.2441,81.6043,73100.0
2012-06-19 13:30:00,90.62,90.74,90.46,90.57,46500.0,81.6043,81.7124,81.4602,81.5593,46500.0
2012-06-19 14:00:00,90.58,90.64,90.45,90.46,82400.0,81.5683,81.6223,81.4512,81.4602,82400.0
2012-06-19 14:30:00,90.47,90.49,90.1,90.41,86300.0,81.4692,81.4872,81.136,81.4152,86300.0
2012-06-19 15:00:00,90.41,90.57,90.29,90.39,43100.0,81.4152,81.5593,81.3071,81.3972,43100.0
2012-06-19 15:30:00,90.41,90.53,90.22,90.24,129500.0,81.4152,81.5233,81.2441,81.2621,129500.0
2012-06-20 09:30:00,90.33,90.38,89.73,90.21,328200.0,81.3432,81.3882,80.8029,81.2351,328200.0
2012-06-20 10:00:00,90.2,90.32,89.97,90.26,54000.0,81.2261,81.3342,81.019,81.2801,54000.0
2012-06-20 10:30:00,90.17,90.25,89.95,89.99,41700.0,81.1991,81.2711,81.001,81.037,41700.0
2012-06-20 11:00:00,89.94,90.21,89.94,90.16,68300.0,80.992,81.2351,80.992,81.1901,68300.0
2012-06-20 11:30:00,90.17,90.21,90.06,90.06,70900.0,81.1991,81.2351,81.1,81.1,70900.0
2012-06-20 12:00:00,90.06,90.07,89.73,89.79,58800.0,81.1,81.109,80.8029,80.8569,58800.0
2012-06-20 12:30:00,89.79,90.3,89.4,90.3,167500.0,80.8569,81.3162,80.5057,81.3162,167500.0
2012-06-20 13:00:00,90.29,90.68,90.19,90.24,70200.0,81.3071,81.6583,81.2171,81.2621,70200.0
2012-06-20 13:30:00,90.27,90.31,89.94,90.31,72300.0,81.2891,81.3252,80.992,81.3252,72300.0
2012-06-20 14:00:00,90.31,90.39,89.9,90.03,100200.0,81.3252,81.3972,80.9559,81.073,100200.0
2012-06-20 14:30:00,90.04,90.21,89.64,89.81,117100.0,81.082,81.2351,80.7218,80.8749,117100.0
2012-06-20 15:00:00,89.82,89.84,89.51,89.79,62200.0,80.8839,80.9019,80.6047,80.8569,62200.0
2012-06-20 15:30:00,89.77,90.04,89.67,89.99,144400.0,80.8389,81.082,80.7488,81.037,144400.0
2012-06-21 09:30:00,89.93,90.03,89.49,89.63,121900.0,80.983,81.073,80.5867,80.7128,121900.0
2012-06-21 10:00:00,89.61,89.61,88.99,89.27,76600.0,80.6948,80.6948,80.1365,80.3886,76600.0
2012-06-21 10:30:00,89.21,89.59,89.21,89.5,206900.0,80.3346,80.6768,80.3346,80.5957,206900.0
2012-06-21 11:00:00,89.5,89.5,88.69,88.8,200400.0,80.5957,80.5957,79.8663,79.9654,200400.0
2012-06-21 11:30:00,88.79,88.83,88.5,88.82,168400.0,79.9564,79.9924,79.6952,79.9834,168400.0
2012-06-21 12:00:00,88.81,88.86,88.12,88.12,94500.0,79.9744,80.0194,79.353,79.353,94500.0
2012-06-21 12:30:00,88.12,88.33,88.09,88.25,183600.0,79.353,79.5421,79.326,79.4701,183600.0
2012-06-21 13:00:00,88.25,88.28,87.91,87.91,809500.0,79.4701,79.4971,79.1639,79.1639,809500.0
2012-06-21 13:30:00,87.9,88.03,87.78,87.94,73100.0,79.1549,79.272,79.0469,79.1909,73100.0
2012-06-21 14:00:00,87.91,87.97,87.62,87.76,82600.0,79.1639,79.218,78.9028,79.0289,82600.0
2012-06-21 14:30:00,87.8,87.96,87.73,87.93,76700.0,79.0649,79.209,79.0018,79.1819,76700.0
2012-06-21 15:00:00,87.9,87.94,87.55,87.7,100200.0,79.1549,79.1909,78.8397,78.9748,100200.0
2012-06-21 15:30:00,87.69,87.79,87.53,87.73,242900.0,78.9658,79.0559,78.8217,79.0018,242900.0
2012-06-22 09:30:00,88.28,88.38,87.69,88.06,102300.0,79.4971,79.5872,78.9658,79.299,102300.0
2012-06-22 10:00:00,88.1,88.39,88.09,88.11,46600.0,79.335,79.5962,79.326,79.344,46600.0
2012-06-22 10:30:00,88.1,88.3,87.98,88.28,47800.0,79.335,79.5151,79.227,79.4971,47800.0
2012-06-22 11:00:00,88.28,88.47,88.24,88.26,12900.0,79.4971,79.6682,79.4611,79.4791,12900.0
2012-06-22 11:30:00,88.25,88.5,88.25,88.38,24100.0,79.4701,79.6952,79.4701,79.5872,24100.0
2012-06-22 12:00:00,88.39,88.42,88.22,88.31,29000.0,79.5962,79.6232,79.4431,79.5241,29000.0
2012-06-22 12:30:00,88.34,88.43,88.26,88.37,22100.0,79.5511,79.6322,79.4791,79.5782,22100.0
2012-06-22 13:00:00,88.39,88.4,88.31,88.37,19900.0,79.5962,79.6052,79.5241,79.5782,19900.0
2012-06-22 13:30:00,88.39,88.53,88.39,88.48,38100.0,79.5962,79.7222,79.5962,79.6772,38100.0
2012-06-22 14:00:00,88.54,88.63,88.51,88.58,34500.0,79.7313,79.8123,79.7042,79.7673,34500.0
2012-06-22 14:30:00,88.59,88.87,88.56,88.86,94300.0,79.7763,80.0284,79.7493,80.0194,94300.0
2012-06-22 15:00:00,88.86,88.96,88.71,88.84,167100.0,80.0194,80.1095,79.8843,80.0014,167100.0
2012-06-22 15:30:00,88.84,89.1,88.77,88.87,295400.0,80.0014,80.2355,79.9384,80.0284,295400.0
2012-06-25 09:30:00,87.53,87.73,87.26,87.68,101600.0,78.8217,79.0018,78.5786,78.9568,101600.0
2012-06-25 10:00:00,87.7,87.91,87.29,87.29,380900.0,78.9748,79.1639,78.6056,78.6056,380900.0
2012-06-25 10:30:00,87.33,87.54,87.29,87.43,310900.0,78.6416,78.8307,78.6056,78.7317,310900.0
2012-06-25 11:00:00,87.43,87.46,87.32,87.34,42300.0,78.7317,78.7587,78.6326,78.6506,42300.0
2012-06-25 11:30:00,87.34,87.46,87.11,87.34,864000.0,78.6506,78.7587,78.4435,78.6506,864000.0
2012-06-25 12:00:00,87.34,87.6,87.3,87.48,92500.0,78.6506,78.8848,78.6146,78.7767,92500.0
2012-06-25 12:30:00,87.49,87.56,87.44,87.45,51400.0,78.7857,78.8488,78.7407,78.7497,51400.0
2012-06-25 13:00:00,87.45,87.55,87.37,87.53,47500.0,78.7497,78.8397,78.6777,78.8217,47500.0
2012-06-25 13:30:00,87.52,87.74,87.48,87.61,63000.0,78.8127,79.0108,78.7767,78.8938,63000.0
2012-06-25 14:00:00,87.62,87.68,87.52,87.56,72100.0,78.9028,78.9568,78.8127,78.8488,72100.0
2012-06-25 14:30:00,87.53,87.53,87.36,87.39,31500.0,78.8217,78.8217,78.6686,78.6957,31500.0
2012-06-25 15:00:00,87.37,87.7,87.35,87.63,68900.0,78.6777,78.9748,78.6596,78.9118,68900.0
2012-06-25 15:30:00,87.62,87.73,87.5,87.55,142000.0,78.9028,79.0018,78.7947,78.8397,142000.0
2012-06-26 09:30:00,87.55,87.91,87.35,87.53,151600.0,79.0134,79.3383,78.8329,78.9954,151600.0
2012-06-26 10:00:00,87.52,87.86,87.1,87.23,91600.0,78.9864,79.2932,78.6073,78.7246,91600.0
2012-06-26 10:30:00,87.21,87.31,86.9,87.12,60000.0,78.7066,78.7968,78.4268,78.6254,60000.0
2012-06-26 11:00:00,87.13,87.44,86.87,87.12,57000.0,78.6344,78.9142,78.3997,78.6254,57000.0
2012-06-26 11:30:00,87.17,87.46,87.14,87.33,23900.0,78.6705,78.9322,78.6434,78.8149,23900.0
2012-06-26 12:00:00,87.37,87.52,87.35,87.38,34600.0,78.851,78.9864,78.8329,78.86,34600.0
2012-06-26 12:30:00,87.42,87.69,87.4,87.54,42900.0,78.8961,79.1398,78.8781,79.0044,42900.0
2012-06-26 13:00:00,87.56,87.68,87.49,87.52,34400.0,79.0225,79.1308,78.9593,78.9864,34400.0
2012-06-26 13:30:00,87.51,87.66,87.38,87.62,45800.0,78.9773,79.1127,78.86,79.0766,45800.0
2012-06-26 14:00:00,87.62,88.1,87.62,88.01,84500.0,79.0766,79.5098,79.0766,79.4286,84500.0
2012-06-26 14:30:00,88.02,88.02,87.67,87.84,60500.0,79.4376,79.4376,79.1217,79.2752,60500.0
2012-06-26 15:00:00,87.85,88.04,87.76,87.86,60900.0,79.2842,79.4557,79.203,79.2932,60900.0
2012-06-26 15:30:00,87.86,88.0,87.68,87.76,101200.0,79.2932,79.4196,79.1308,79.203,101200.0
2012-06-27 09:30:00,87.96,88.34,87.86,88.12,58400.0,79.3835,79.7264,79.2932,79.5279,58400.0
2012-06-27 10:00:00,88.13,88.69,88.05,88.5,100900.0,79.5369,80.0423,79.4647,79.8708,100900.0
2012-06-27 10:30:00,88.49,88.59,88.28,88.47,78000.0,79.8618,79.952,79.6723,79.8437,78000.0
2012-06-27 11:00:00,88.48,88.53,88.32,88.34,92800.0,79.8528,79.8979,79.7084,79.7264,92800.0
2012-06-27 11:30:00,88.45,88.83,88.45,88.72,44800.0,79.8257,80.1686,79.8257,80.0694,44800.0
2012-06-27 12:00:00,88.73,88.95,88.71,88.89,58200.0,80.0784,80.2769,80.0603,80.2228,58200.0
2012-06-27 12:30:00,88.82,88.85,88.72,88.73,29400.0,80.1596,80.1867,80.0694,80.0784,29400.0
2012-06-27 13:00:00,88.73,88.93,88.72,88.76,125700.0,80.0784,80.2589,80.0694,80.1055,125700.0
2012-06-27 13:30:00,88.74,88.75,88.59,88.73,85800.0,80.0874,80.0964,79.952,80.0784,85800.0
2012-06-27 14:00:00,88.73,88.77,88.55,88.58,26400.0,80.0784,80.1145,79.9159,79.943,26400.0
2012-06-27 14:30:00,88.57,88.7,88.54,88.66,55000.0,79.934,80.0513,79.9069,80.0152,55000.0
2012-06-27 15:00:00,88.67,88.95,88.62,88.89,126500.0,80.0242,80.2769,79.9791,80.2228,126500.0
2012-06-27 15:30:00,88.89,89.01,88.83,88.91,183100.0,80.2228,80.3311,80.1686,80.2408,183100.0
2012-06-28 09:30:00,88.23,88.93,88.17,88.69,62800.0,79.6271,80.2589,79.573,80.0423,62800.0
2012-06-28 10:00:00,88.68,88.75,88.05,88.19,183900.0,80.0333,80.0964,79.4647,79.591,183900.0
2012-06-28 10:30:00,88.16,88.16,87.6,87.79,95300.0,79.564,79.564,79.0586,79.23,95300.0
2012-06-28 11:00:00,87.8,88.05,87.69,88.01,47000.0,79.2391,79.4647,79.1398,79.4286,47000.0
2012-06-28 11:30:00,88.08,88.17,87.91,87.98,19300.0,79.4918,79.573,79.3383,79.4015,19300.0
2012-06-28 12:00:00,88.02,88.04,87.74,87.83,21000.0,79.4376,79.4557,79.1849,79.2661,21000.0
2012-06-28 12:30:00,87.81,87.88,87.72,87.84,13800.0,79.2481,79.3113,79.1669,79.2752,13800.0
2012-06-28 13:00:00,87.83,87.83,87.67,87.74,42100.0,79.2661,79.2661,79.1217,79.1849,42100.0
2012-06-28 13:30:00,87.71,87.72,87.48,87.61,41500.0,79.1578,79.1669,78.9503,79.0676,41500.0
2012-06-28 14:00:00,87.64,87.65,87.35,87.4,59100.0,79.0947,79.1037,78.8329,78.8781,59100.0
2012-06-28 14:30:00,87.38,87.61,87.34,87.6,149400.0,78.86,79.0676,78.8239,79.0586,149400.0
2012-06-28 15:00:00,87.61,87.83,87.56,87.83,276000.0,79.0676,79.2661,79.0225,79.2661,276000.0
2012-06-28 15:30:00,87.86,88.73,87.82,88.67,335200.0,79.2932,80.0784,79.2571,80.0242,335200.0
2012-06-29 09:30:00,90.21,90.7,90.2,90.43,214600.0,81.4141,81.8563,81.4051,81.6126,214600.0
2012-06-29 10:00:00,90.46,90.87,90.45,90.76,195300.0,81.6397,82.0097,81.6307,81.9105,195300.0
2012-06-29 10:30:00,90.79,90.83,90.66,90.76,146100.0,81.9375,81.9736,81.8202,81.9105,146100.0
2012-06-29 11:00:00,90.77,90.99,90.68,90.99,155400.0,81.9195,82.118,81.8383,82.118,155400.0
2012-06-29 11:30:00,91.0,91.04,90.86,90.98,35400.0,82.127,82.1631,82.0007,82.109,35400.0
2012-06-29 12:00:00,90.97,91.01,90.92,90.99,37900.0,82.1,82.1361,82.0548,82.118,37900.0
2012-06-29 12:30:00,90.99,91.16,90.91,91.14,73500.0,82.118,82.2714,82.0458,82.2534,73500.0
2012-06-29 13:00:00,91.14,91.38,91.14,91.29,152200.0,82.2534,82.47,82.2534,82.3888,152200.0
2012-06-29 13:30:00,91.28,91.47,91.27,91.4,81100.0,82.3797,82.5512,82.3707,82.488,81100.0
2012-06-29 14:00:00,91.4,91.61,91.29,91.54,121200.0,82.488,82.6776,82.3888,82.6144,121200.0
2012-06-29 14:30:00,91.53,91.58,91.36,91.57,102700.0,82.6054,82.6505,82.4519,82.6415,102700.0
2012-06-29 15:00:00,91.57,91.57,91.27,91.28,137100.0,82.6415,82.6415,82.3707,82.3797,137100.0
2012-06-29 15:30:00,91.27,91.49,91.15,91.47,315600.0,82.3707,82.5693,82.2624,82.5512,315600.0
2012-07-02 09:30:00,92.0,92.0,91.52,91.59,67700.0,83.0295,83.0295,82.5963,82.6595,67700.0
2012-07-02 10:00:00,91.59,91.59,91.13,91.47,115000.0,82.6595,82.6595,82.2444,82.5512,115000.0
2012-07-02 10:30:00,91.44,91.6,91.3,91.46,84700.0,82.5241,82.6685,82.3978,82.5422,84700.0
2012-07-02 11:00:00,91.48,91.54,91.24,91.34,122600.0,82.5602,82.6144,82.3436,82.4339,122600.0
2012-07-02 11:30:00,91.35,91.54,91.28,91.28,70700.0,82.4429,82.6144,82.3797,82.3797,70700.0
2012-07-02 12:00:00,91.29,91.53,91.24,91.46,53500.0,82.3888,82.6054,82.3436,82.5422,53500.0
2012-07-02 12:30:00,91.46,91.79,91.46,91.69,62600.0,82.5422,82.84,82.5422,82.7498,62600.0
2012-07-02 13:00:00,91.7,91.71,91.52,91.55,60500.0,82.7588,82.7678,82.5963,82.6234,60500.0
2012-07-02 13:30:00,91.55,91.57,91.4,91.42,88100.0,82.6234,82.6415,82.488,82.5061,88100.0
2012-07-02 14:00:00,91.44,91.77,91.27,91.7,70200.0,82.5241,82.822,82.3707,82.7588,70200.0
2012-07-02 14:30:00,91.71,91.75,91.65,91.71,75900.0,82.7678,82.8039,82.7137,82.7678,75900.0
2012-07-02 15:00:00,91.71,91.96,91.64,91.94,134400.0,82.7678,82.9934,82.7046,82.9754,134400.0
2012-07-02 15:30:00,91.95,92.61,91.94,92.6,157400.0,82.9844,83.5801,82.9754,83.571,157400.0
2012-07-03 09:30:00,92.65,92.94,92.54,92.92,82600.0,83.6162,83.8779,83.5169,83.8598,82600.0
2012-07-03 10:00:00,92.94,93.21,92.93,93.2,118400.0,83.8779,84.1216,83.8689,84.1125,118400.0
2012-07-03 10:30:00,93.19,93.46,93.18,93.38,79500.0,84.1035,84.3472,84.0945,84.275,79500.0
2012-07-03 11:00:00,93.4,93.75,93.35,93.73,106500.0,84.293,84.6089,84.2479,84.5909,106500.0
2012-07-03 11:30:00,93.73,93.83,93.64,93.79,209900.0,84.5909,84.6811,84.5096,84.645,209900.0
2012-07-03 12:00:00,93.78,93.79,93.59,93.62,234900.0,84.636,84.645,84.4645,84.4916,234900.0
2012-07-03 12:30:00,93.61,93.83,93.47,93.83,226300.0,84.4826,84.6811,84.3562,84.6811,226300.0
2012-07-05 09:30:00,93.91,94.05,93.35,93.35,306700.0,84.7533,84.8797,84.2479,84.2479,306700.0
2012-07-05 10:00:00,93.32,93.74,93.24,93.65,119500.0,84.2208,84.5999,84.1486,84.5187,119500.0
2012-07-05 10:30:00,93.66,94.01,93.63,93.98,121200.0,84.5277,84.8436,84.5006,84.8165,121200.0
2012-07-05 11:00:00,93.95,94.28,93.95,94.16,167300.0,84.7894,85.0872,84.7894,84.9789,167300.0
2012-07-05 11:30:00,94.16,94.22,93.88,94.05,202400.0,84.9789,85.0331,84.7262,84.8797,202400.0
2012-07-05 12:00:00,94.05,94.14,93.96,94.01,201700.0,84.8797,84.9609,84.7984,84.8436,201700.0
2012-07-05 12:30:00,94.0,94.04,93.89,94.04,96300.0,84.8345,84.8706,84.7353,84.8706,96300.0
2012-07-05 13:00:00,94.04,94.11,93.99,94.02,77700.0,84.8706,84.9338,84.8255,84.8526,77700.0
2012-07-05 13:30:00,94.04,94.11,93.81,94.09,96600.0,84.8706,84.9338,84.6631,84.9158,96600.0
2012-07-05 14:00:00,94.09,94.13,94.01,94.08,105300.0,84.9158,84.9519,84.8436,84.9067,105300.0
2012-07-05 14:30:00,94.07,94.07,93.91,93.97,51400.0,84.8977,84.8977,84.7533,84.8075,51400.0
2012-07-05 15:00:00,93.95,94.02,93.77,93.88,123400.0,84.7894,84.8526,84.627,84.7262,123400.0
2012-07-05 15:30:00,93.93,93.97,93.8,93.82,93100.0,84.7714,84.8075,84.654,84.6721,93100.0
2012-07-06 09:30:00,92.99,93.03,92.57,92.74,48100.0,83.923,83.9591,83.544,83.6974,48100.0
2012-07-06 10:00:00,92.72,92.75,92.44,92.57,190500.0,83.6793,83.7064,83.4266,83.544,190500.0
2012-07-06 10:30:00,92.61,92.62,92.37,92.44,56300.0,83.5801,83.5891,83.3635,83.4266,56300.0
2012-07-06 11:00:00,92.43,92.53,92.3,92.31,40600.0,83.4176,83.5079,83.3003,83.3093,40600.0
2012-07-06 11:30:00,92.29,92.36,92.23,92.27,50500.0,83.2913,83.3544,83.2371,83.2732,50500.0
2012-07-06 12:00:00,92.24,92.32,92.13,92.2,45700.0,83.2461,83.3183,83.1469,83.21,45700.0
2012-07-06 12:30:00,92.18,92.44,92.17,92.39,23800.0,83.192,83.4266,83.183,83.3815,23800.0
2012-07-06 13:00:00,92.39,92.4,92.21,92.23,27400.0,83.3815,83.3905,83.2191,83.2371,27400.0
2012-07-06 13:30:00,92.21,92.25,92.09,92.15,25300.0,83.2191,83.2552,83.1108,83.1649,25300.0
2012-07-06 14:00:00,92.15,92.18,91.99,92.05,100200.0,83.1649,83.192,83.0205,83.0747,100200.0
2012-07-06 14:30:00,92.05,92.17,92.02,92.09,51600.0,83.0747,83.183,83.0476,83.1108,51600.0
2012-07-06 15:00:00,92.08,92.36,92.01,92.34,59000.0,83.1017,83.3544,83.0386,83.3364,59000.0
2012-07-06 15:30:00,92.37,92.57,92.26,92.47,111000.0,83.3635,83.544,83.2642,83.4537,111000.0
2012-07-09 09:30:00,92.42,92.55,91.92,92.1,69900.0,83.4086,83.5259,82.9573,83.1198,69900.0
2012-07-09 10:00:00,92.03,92.1,91.82,91.9,60000.0,83.0566,83.1198,82.8671,82.9393,60000.0
2012-07-09 10:30:00,91.89,92.41,91.78,92.34,72500.0,82.9303,83.3996,82.831,83.3364,72500.0
2012-07-09 11:00:00,92.31,92.33,92.14,92.18,65200.0,83.3093,83.3274,83.1559,83.192,65200.0
2012-07-09 11:30:00,92.15,92.2,91.9,91.93,60800.0,83.1649,83.21,82.9393,82.9664,60800.0
2012-07-09 12:00:00,91.91,92.19,91.9,92.11,37800.0,82.9483,83.201,82.9393,83.1288,37800.0
2012-07-09 12:30:00,92.12,92.16,91.96,91.99,60600.0,83.1378,83.1739,82.9934,83.0205,60600.0
2012-07-09 13:00:00,92.01,92.3,92.01,92.25,105900.0,83.0386,83.3003,83.0386,83.2552,105900.0
2012-07-09 13:30:00,92.25,92.4,92.2,92.25,78400.0,83.2552,83.3905,83.21,83.2552,78400.0
2012-07-09 14:00:00,92.23,92.28,92.03,92.06,68200.0,83.2371,83.2822,83.0566,83.0837,68200.0
2012-07-09 14:30:00,92.08,92.16,91.91,92.13,108100.0,83.1017,83.1739,82.9483,83.1469,108100.0
2012-07-09 15:00:00,92.14,92.27,92.07,92.2,53400.0,83.1559,83.2732,83.0927,83.21,53400.0
2012-07-09 15:30:00,92.2,92.41,92.12,92.33,153700.0,83.21,83.3996,83.1378,83.3274,153700.0
2012-07-10 09:30:00,92.81,93.1,92.68,92.7,46100.0,83.7606,84.0223,83.6432,83.6613,46100.0
2012-07-10 10:00:00,92.67,92.76,92.25,92.51,43400.0,83.6342,83.7154,83.2552,83.4898,43400.0
2012-07-10 10:30:00,92.5,92.58,92.02,92.13,57300.0,83.4808,83.553,83.0476,83.1469,57300.0
2012-07-10 11:00:00,92.07,92.12,91.77,91.97,99100.0,83.0927,83.1378,82.822,83.0025,99100.0
2012-07-10 11:30:00,91.97,92.1,91.93,92.04,21400.0,83.0025,83.1198,82.9664,83.0656,21400.0
2012-07-10 12:00:00,92.01,92.08,91.86,91.91,71600.0,83.0386,83.1017,82.9032,82.9483,71600.0
2012-07-10 12:30:00,91.92,92.07,91.92,91.96,76900.0,82.9573,83.0927,82.9573,82.9934,76900.0
2012-07-10 13:00:00,91.95,92.03,91.63,91.71,59700.0,82.9844,83.0566,82.6956,82.7678,59700.0
2012-07-10 13:30:00,91.72,91.72,91.48,91.49,44700.0,82.7768,82.7768,82.5602,82.5693,44700.0
2012-07-10 14:00:00,91.49,91.53,91.03,91.07,91600.0,82.5693,82.6054,82.1541,82.1902,91600.0
2012-07-10 14:30:00,91.08,91.16,90.85,90.98,143100.0,82.1992,82.2714,81.9917,82.109,143100.0
2012-07-10 15:00:00,90.93,91.15,90.78,90.81,57800.0,82.0639,82.2624,81.9285,81.9556,57800.0
2012-07-10 15:30:00,90.81,91.1,90.76,91.03,182000.0,81.9556,82.2173,81.9105,82.1541,182000.0
2012-07-11 09:30:00,91.11,91.25,90.71,91.0,112600.0,82.2263,82.3527,81.8653,82.127,112600.0
2012-07-11 10:00:00,91.05,91.33,90.89,90.93,138200.0,82.1722,82.4249,82.0278,82.0639,138200.0
2012-07-11 10:30:00,90.92,90.98,90.57,90.61,74200.0,82.0548,82.109,81.739,81.7751,74200.0
2012-07-11 11:00:00,90.56,90.82,90.43,90.44,48300.0,81.73,81.9646,81.6126,81.6217,48300.0
2012-07-11 11:30:00,90.42,90.62,90.41,90.57,41200.0,81.6036,81.7841,81.5946,81.739,41200.0
2012-07-11 12:00:00,90.6,90.7,90.43,90.45,19500.0,81.7661,81.8563,81.6126,81.6307,19500.0
2012-07-11 12:30:00,90.46,90.6,90.46,90.56,23500.0,81.6397,81.7661,81.6397,81.73,23500.0
2012-07-11 13:00:00,90.52,90.52,90.26,90.33,50100.0,81.6939,81.6939,81.4592,81.5224,50100.0
2012-07-11 13:30:00,90.34,90.44,90.2,90.4,42300.0,81.5314,81.6217,81.4051,81.5856,42300.0
2012-07-11 14:00:00,90.38,90.56,89.96,90.09,326400.0,81.5675,81.73,81.1885,81.3058,326400.0
2012-07-11 14:30:00,90.02,90.17,89.91,90.08,45000.0,81.2426,81.378,81.1433,81.2968,45000.0
2012-07-11 15:00:00,90.11,90.31,90.06,90.14,178200.0,81.3238,81.5043,81.2787,81.3509,178200.0
2012-07-11 15:30:00,90.14,90.66,90.07,90.51,185400.0,81.3509,81.8202,81.2877,81.6848,185400.0
2012-07-12 09:30:00,89.96,89.96,89.1,89.24,126000.0,81.1885,81.1885,80.4123,80.5387,126000.0
2012-07-12 10:00:00,89.22,89.35,88.97,89.09,47900.0,80.5206,80.6379,80.295,80.4033,47900.0
2012-07-12 10:30:00,89.04,89.05,88.71,88.94,45700.0,80.3582,80.3672,80.0603,80.2679,45700.0
2012-07-12 11:00:00,88.97,89.34,88.94,89.26,40100.0,80.295,80.6289,80.2679,80.5567,40100.0
2012-07-12 11:30:00,89.27,89.65,89.17,89.56,43900.0,80.5657,80.9087,80.4755,80.8275,43900.0
2012-07-12 12:00:00,89.55,89.63,89.37,89.47,52300.0,80.8184,80.8906,80.656,80.7462,52300.0
2012-07-12 12:30:00,89.5,89.53,89.33,89.44,65300.0,80.7733,80.8004,80.6199,80.7192,65300.0
2012-07-12 13:00:00,89.46,90.13,89.38,89.95,64900.0,80.7372,81.3419,80.665,81.1794,64900.0
2012-07-12 13:30:00,89.92,90.17,89.86,89.88,29700.0,81.1524,81.378,81.0982,81.1163,29700.0
2012-07-12 14:00:00,89.89,90.27,89.79,90.22,54800.0,81.1253,81.4682,81.035,81.4231,54800.0
2012-07-12 14:30:00,90.22,90.34,90.13,90.31,44300.0,81.4231,81.5314,81.3419,81.5043,44300.0
2012-07-12 15:00:00,90.28,90.6,90.19,90.47,40800.0,81.4773,81.7661,81.396,81.6487,40800.0
2012-07-12 15:30:00,90.47,90.66,90.17,90.33,117800.0,81.6487,81.8202,81.378,81.5224,117800.0
2012-07-13 09:30:00,90.7,91.38,90.65,91.35,78400.0,81.8563,82.47,81.8112,82.4429,78400.0
2012-07-13 10:00:00,91.35,91.64,91.35,91.39,55400.0,82.4429,82.7046,82.4429,82.479,55400.0
2012-07-13 10:30:00,91.42,91.51,91.31,91.36,74900.0,82.5061,82.5873,82.4068,82.4519,74900.0
2012-07-13 11:00:00,91.36,91.41,91.25,91.3,77900.0,82.4519,82.4971,82.3527,82.3978,77900.0
2012-07-13 11:30:00,91.31,91.57,91.3,91.53,84900.0,82.4068,82.6415,82.3978,82.6054,84900.0
2012-07-13 12:00:00,91.52,91.65,91.51,91.64,50200.0,82.5963,82.7137,82.5873,82.7046,50200.0
2012-07-13 12:30:00,91.65,91.66,91.56,91.6,42900.0,82.7137,82.7227,82.6324,82.6685,42900.0
2012-07-13 13:00:00,91.61,91.66,91.53,91.55,43400.0,82.6776,82.7227,82.6054,82.6234,43400.0
2012-07-13 13:30:00,91.55,91.67,91.47,91.61,28300.0,82.6234,82.7317,82.5512,82.6776,28300.0
2012-07-13 14:00:00,91.61,91.68,91.53,91.61,35500.0,82.6776,82.7407,82.6054,82.6776,35500.0
2012-07-13 14:30:00,91.6,91.71,91.56,91.6,71500.0,82.6685,82.7678,82.6324,82.6685,71500.0
2012-07-13 15:00:00,91.61,91.82,91.57,91.58,94900.0,82.6776,82.8671,82.6415,82.6505,94900.0
2012-07-13 15:30:00,91.56,91.7,91.45,91.45,84200.0,82.6324,82.7588,82.5332,82.5332,84200.0
2012-07-16 09:30:00,91.3,91.32,90.79,90.87,68200.0,82.3978,82.4158,81.9375,82.0097,68200.0
2012-07-16 10:00:00,90.89,91.18,90.71,91.18,92700.0,82.0278,82.2895,81.8653,82.2895,92700.0
2012-07-16 10:30:00,91.17,91.44,91.16,91.2,47900.0,82.2805,82.5241,82.2714,82.3075,47900.0
2012-07-16 11:00:00,91.18,91.62,91.16,91.55,81200.0,82.2895,82.6866,82.2714,82.6234,81200.0
2012-07-16 11:30:00,91.53,91.55,91.3,91.38,23100.0,82.6054,82.6234,82.3978,82.47,23100.0
2012-07-16 12:00:00,91.36,91.43,91.14,91.18,23900.0,82.4519,82.5151,82.2534,82.2895,23900.0
2012-07-16 12:30:00,91.17,91.27,91.0,91.18,45200.0,82.2805,82.3707,82.127,82.2895,45200.0
2012-07-16 13:00:00,91.16,91.27,91.1,91.25,26900.0,82.2714,82.3707,82.2173,82.3527,26900.0
2012-07-16 13:30:00,91.27,91.37,91.2,91.34,29400.0,82.3707,82.461,82.3075,82.4339,29400.0
2012-07-16 14:00:00,91.33,91.52,91.33,91.47,33000.0,82.4249,82.5963,82.4249,82.5512,33000.0
2012-07-16 14:30:00,91.47,91.5,91.21,91.26,99000.0,82.5512,82.5783,82.3166,82.3617,99000.0
2012-07-16 15:00:00,91.28,91.37,91.19,91.28,67600.0,82.3797,82.461,82.2985,82.3797,67600.0
2012-07-16 15:30:00,91.29,91.3,90.94,91.19,193900.0,82.3888,82.3978,82.0729,82.2985,193900.0
2012-07-17 09:30:00,91.75,91.99,91.1,91.26,82600.0,82.8039,83.0205,82.2173,82.3617,82600.0
2012-07-17 10:00:00,91.29,91.3,90.76,90.94,98900.0,82.3888,82.3978,81.9105,82.0729,98900.0
2012-07-17 10:30:00,90.93,91.0,90.15,90.43,186800.0,82.0639,82.127,81.3599,81.6126,186800.0
2012-07-17 11:00:00,90.46,90.75,90.38,90.53,115100.0,81.6397,81.9014,81.5675,81.7029,115100.0
2012-07-17 11:30:00,90.52,91.31,90.51,91.31,242600.0,81.6939,82.4068,81.6848,82.4068,242600.0
2012-07-17 12:00:00,91.32,91.52,91.32,91.45,88000.0,82.4158,82.5963,82.4158,82.5332,88000.0
2012-07-17 12:30:00,91.47,91.53,91.31,91.31,86300.0,82.5512,82.6054,82.4068,82.4068,86300.0
2012-07-17 13:00:00,91.31,91.64,91.29,91.57,102600.0,82.4068,82.7046,82.3888,82.6415,102600.0
2012-07-17 13:30:00,91.57,91.69,91.5,91.53,96200.0,82.6415,82.7498,82.5783,82.6054,96200.0
2012-07-17 14:00:00,91.54,91.63,91.52,91.58,121100.0,82.6144,82.6956,82.5963,82.6505,121100.0
2012-07-17 14:30:00,91.61,91.67,91.49,91.58,130200.0,82.6776,82.7317,82.5693,82.6505,130200.0
2012-07-17 15:00:00,91.58,91.62,91.41,91.43,140000.0,82.6505,82.6866,82.4971,82.5151,140000.0
2012-07-17 15:30:00,91.41,91.54,91.29,91.43,215400.0,82.4971,82.6144,82.3888,82.5151,215400.0
2012-07-18 09:30:00,91.35,92.35,91.29,92.13,108700.0,82.4429,83.3454,82.3888,83.1469,108700.0
2012-07-18 10:00:00,92.18,92.34,92.05,92.17,46700.0,83.192,83.3364,83.0747,83.183,46700.0
2012-07-18 10:30:00,92.18,92.46,92.03,92.42,119200.0,83.192,83.4447,83.0566,83.4086,119200.0
2012-07-18 11:00:00,92.43,92.45,92.32,92.39,49300.0,83.4176,83.4357,83.3183,83.3815,49300.0
2012-07-18 11:30:00,92.39,92.61,92.39,92.54,31900.0,83.3815,83.5801,83.3815,83.5169,31900.0
2012-07-18 12:00:00,92.57,92.74,92.57,92.65,56900.0,83.544,83.6974,83.544,83.6162,56900.0
2012-07-18 12:30:00,92.66,92.71,92.59,92.64,43500.0,83.6252,83.6703,83.562,83.6071,43500.0
2012-07-18 13:00:00,92.67,92.7,92.57,92.59,21900.0,83.6342,83.6613,83.544,83.562,21900.0
2012-07-18 13:30:00,92.58,92.58,92.29,92.34,33100.0,83.553,83.553,83.2913,83.3364,33100.0
2012-07-18 14:00:00,92.4,92.47,92.36,92.39,130500.0,83.3905,83.4537,83.3544,83.3815,130500.0
2012-07-18 14:30:00,92.39,92.41,91.92,92.05,120300.0,83.3815,83.3996,82.9573,83.0747,120300.0
2012-07-18 15:00:00,92.07,92.25,92.02,92.14,56800.0,83.0927,83.2552,83.0476,83.1559,56800.0
2012-07-18 15:30:00,92.16,92.25,92.06,92.1,114000.0,83.1739,83.2552,83.0837,83.1198,114000.0
2012-07-19 09:30:00,92.59,92.78,92.41,92.62,61600.0,83.562,83.7335,83.3996,83.5891,61600.0
2012-07-19 10:00:00,92.54,92.56,91.91,92.13,61300.0,83.5169,83.5349,82.9483,83.1469,61300.0
2012-07-19 10:30:00,92.13,92.34,91.95,92.26,71900.0,83.1469,83.3364,82.9844,83.2642,71900.0
2012-07-19 11:00:00,92.26,92.38,92.21,92.3,37600.0,83.2642,83.3725,83.2191,83.3003,37600.0
2012-07-19 11:30:00,92.31,92.4,92.19,92.35,33500.0,83.3093,83.3905,83.201,83.3454,33500.0
2012-07-19 12:00:00,92.37,92.7,92.36,92.64,63900.0,83.3635,83.6613,83.3544,83.6071,63900.0
2012-07-19 12:30:00,92.63,92.63,92.35,92.35,55100.0,83.5981,83.5981,83.3454,83.3454,55100.0
2012-07-19 13:00:00,92.35,92.48,92.35,92.4,25800.0,83.3454,83.4627,83.3454,83.3905,25800.0
2012-07-19 13:30:00,92.39,92.42,91.84,92.0,99900.0,83.3815,83.4086,82.8851,83.0295,99900.0
2012-07-19 14:00:00,92.02,92.19,91.99,92.09,87300.0,83.0476,83.201,83.0205,83.1108,87300.0
2012-07-19 14:30:00,92.09,92.3,92.01,92.21,74200.0,83.1108,83.3003,83.0386,83.2191,74200.0
2012-07-19 15:00:00,92.23,92.27,92.02,92.13,55000.0,83.2371,83.2732,83.0476,83.1469,55000.0
2012-07-19 15:30:00,92.11,92.27,92.05,92.07,122800.0,83.1288,83.2732,83.0747,83.0927,122800.0
2012-07-20 09:30:00,91.29,91.29,90.71,90.9,94300.0,82.3888,82.3888,81.8653,82.0368,94300.0
2012-07-20 10:00:00,90.87,91.14,90.8,91.08,34600.0,82.0097,82.2534,81.9466,82.1992,34600.0
2012-07-20 10:30:00,91.06,91.06,90.79,91.0,44700.0,82.1812,82.1812,81.9375,82.127,44700.0
2012-07-20 11:00:00,90.95,91.25,90.83,90.96,80300.0,82.0819,82.3527,81.9736,82.0909,80300.0
2012-07-20 11:30:00,90.97,90.99,90.78,90.88,51800.0,82.1,82.118,81.9285,82.0188,51800.0
2012-07-20 12:00:00,90.88,90.92,90.62,90.63,89000.0,82.0188,82.0548,81.7841,81.7931,89000.0
2012-07-20 12:30:00,90.62,90.7,90.43,90.69,30700.0,81.7841,81.8563,81.6126,81.8473,30700.0
2012-07-20 13:00:00,90.68,90.71,90.53,90.57,25900.0,81.8383,81.8653,81.7029,81.739,25900.0
2012-07-20 13:30:00,90.6,90.71,90.59,90.71,23500.0,81.7661,81.8653,81.757,81.8653,23500.0
2012-07-20 14:00:00,90.68,90.81,90.64,90.66,18400.0,81.8383,81.9556,81.8022,81.8202,18400.0
2012-07-20 14:30:00,90.66,90.75,90.61,90.69,20300.0,81.8202,81.9014,81.7751,81.8473,20300.0
2012-07-20 15:00:00,90.7,90.75,90.65,90.71,17500.0,81.8563,81.9014,81.8112,81.8653,17500.0
2012-07-20 15:30:00,90.71,90.76,90.58,90.67,146200.0,81.8653,81.9105,81.748,81.8292,146200.0
2012-07-23 09:30:00,88.82,88.96,88.36,88.56,107200.0,80.1596,80.286,79.7445,79.925,107200.0
2012-07-23 10:00:00,88.53,88.7,88.52,88.66,25000.0,79.8979,80.0513,79.8889,80.0152,25000.0
2012-07-23 10:30:00,88.64,89.02,88.54,88.9,39200.0,79.9972,80.3401,79.9069,80.2318,39200.0
2012-07-23 11:00:00,88.9,89.2,88.88,89.19,80000.0,80.2318,80.5026,80.2138,80.4935,80000.0
2012-07-23 11:30:00,89.17,89.18,88.83,89.0,65700.0,80.4755,80.4845,80.1686,80.3221,65700.0
2012-07-23 12:00:00,89.0,89.06,88.82,88.94,24000.0,80.3221,80.3762,80.1596,80.2679,24000.0
2012-07-23 12:30:00,88.9,89.15,88.84,89.12,21100.0,80.2318,80.4574,80.1777,80.4304,21100.0
2012-07-23 13:00:00,89.09,89.15,88.98,89.09,63400.0,80.4033,80.4574,80.304,80.4033,63400.0
2012-07-23 13:30:00,89.08,89.26,89.06,89.22,95900.0,80.3943,80.5567,80.3762,80.5206,95900.0
2012-07-23 14:00:00,89.23,89.29,89.11,89.12,70600.0,80.5296,80.5838,80.4213,80.4304,70600.0
2012-07-23 14:30:00,89.14,89.2,89.08,89.13,30200.0,80.4484,80.5026,80.3943,80.4394,30200.0
2012-07-23 15:00:00,89.12,89.52,88.99,89.46,44200.0,80.4304,80.7914,80.313,80.7372,44200.0
2012-07-23 15:30:00,89.49,89.49,89.11,89.12,79700.0,80.7643,80.7643,80.4213,80.4304,79700.0
2012-07-24 09:30:00,89.44,89.5,88.66,88.81,51800.0,80.7192,80.7733,80.0152,80.1506,51800.0
2012-07-24 10:00:00,88.87,88.89,88.47,88.49,60000.0,80.2047,80.2228,79.8437,79.8618,60000.0
2012-07-24 10:30:00,88.52,88.68,88.44,88.54,52000.0,79.8889,80.0333,79.8167,79.9069,52000.0
2012-07-24 11:00:00,88.57,88.82,88.48,88.64,58600.0,79.934,80.1596,79.8528,79.9972,58600.0
2012-07-24 11:30:00,88.65,88.72,88.3,88.34,101300.0,80.0062,80.0694,79.6903,79.7264,101300.0
2012-07-24 12:00:00,88.33,88.33,87.94,88.01,197500.0,79.7174,79.7174,79.3654,79.4286,197500.0
2012-07-24 12:30:00,88.0,88.23,87.98,88.2,111600.0,79.4196,79.6271,79.4015,79.6001,111600.0
2012-07-24 13:00:00,88.19,88.2,87.95,87.97,94200.0,79.591,79.6001,79.3744,79.3925,94200.0
2012-07-24 13:30:00,87.96,88.01,87.75,87.9,116600.0,79.3835,79.4286,79.1939,79.3293,116600.0
2012-07-24 14:00:00,87.92,87.94,87.64,87.67,81000.0,79.3474,79.3654,79.0947,79.1217,81000.0
2012-07-24 14:30:00,87.66,87.8,87.57,87.68,72800.0,79.1127,79.2391,79.0315,79.1308,72800.0
2012-07-24 15:00:00,87.66,87.79,87.42,87.79,115900.0,79.1127,79.23,78.8961,79.23,115900.0
2012-07-24 15:30:00,87.8,87.95,87.52,87.95,121300.0,79.2391,79.3744,78.9864,79.3744,121300.0
2012-07-25 09:30:00,88.35,88.86,88.16,88.32,262600.0,79.7354,80.1957,79.564,79.7084,262600.0
2012-07-25 10:00:00,88.37,88.37,87.92,88.1,61100.0,79.7535,79.7535,79.3474,79.5098,61100.0
2012-07-25 10:30:00,88.05,88.28,87.77,87.85,40300.0,79.4647,79.6723,79.212,79.2842,40300.0
2012-07-25 11:00:00,87.86,88.16,87.81,88.05,37700.0,79.2932,79.564,79.2481,79.4647,37700.0
2012-07-25 11:30:00,88.04,88.11,87.91,88.01,32000.0,79.4557,79.5188,79.3383,79.4286,32000.0
2012-07-25 12:00:00,88.01,88.18,87.95,87.99,48800.0,79.4286,79.582,79.3744,79.4105,48800.0
2012-07-25 12:30:00,87.98,88.16,87.98,88.05,17500.0,79.4015,79.564,79.4015,79.4647,17500.0
2012-07-25 13:00:00,88.07,88.3,88.06,88.27,26700.0,79.4827,79.6903,79.4737,79.6632,26700.0
2012-07-25 13:30:00,88.24,88.49,88.22,88.31,60100.0,79.6362,79.8618,79.6181,79.6993,60100.0
2012-07-25 14:00:00,88.35,88.43,88.25,88.42,16300.0,79.7354,79.8076,79.6452,79.7986,16300.0
2012-07-25 14:30:00,88.42,88.47,88.31,88.31,24100.0,79.7986,79.8437,79.6993,79.6993,24100.0
2012-07-25 15:00:00,88.31,88.32,87.93,88.05,32000.0,79.6993,79.7084,79.3564,79.4647,32000.0
2012-07-25 15:30:00,88.02,88.18,87.86,88.18,115000.0,79.4376,79.582,79.2932,79.582,115000.0
2012-07-26 09:30:00,89.67,89.69,89.12,89.17,120600.0,80.9267,80.9448,80.4304,80.4755,120600.0
2012-07-26 10:00:00,89.15,89.45,88.97,89.14,109900.0,80.4574,80.7282,80.295,80.4484,109900.0
2012-07-26 10:30:00,89.15,89.24,88.69,88.81,50800.0,80.4574,80.5387,80.0423,80.1506,50800.0
2012-07-26 11:00:00,88.82,88.96,88.63,88.84,39300.0,80.1596,80.286,79.9881,80.1777,39300.0
2012-07-26 11:30:00,88.87,88.93,88.49,88.56,35300.0,80.2047,80.2589,79.8618,79.925,35300.0
2012-07-26 12:00:00,88.55,88.65,88.43,88.63,27000.0,79.9159,80.0062,79.8076,79.9881,27000.0
2012-07-26 12:30:00,88.62,88.65,88.41,88.62,28000.0,79.9791,80.0062,79.7896,79.9791,28000.0
2012-07-26 13:00:00,88.6,88.69,88.51,88.65,20500.0,79.9611,80.0423,79.8798,80.0062,20500.0
2012-07-26 13:30:00,88.71,88.78,88.39,88.51,37300.0,80.0603,80.1235,79.7715,79.8798,37300.0
2012-07-26 14:00:00,88.52,88.59,88.44,88.58,48500.0,79.8889,79.952,79.8167,79.943,48500.0
2012-07-26 14:30:00,88.56,88.98,88.47,88.87,49800.0,79.925,80.304,79.8437,80.2047,49800.0
2012-07-26 15:00:00,88.87,88.94,88.78,88.94,32200.0,80.2047,80.2679,80.1235,80.2679,32200.0
2012-07-26 15:30:00,88.93,89.21,88.87,88.96,96000.0,80.2589,80.5116,80.2047,80.286,96000.0
2012-07-27 09:30:00,89.42,89.51,88.96,89.51,154000.0,80.7011,80.7823,80.286,80.7823,154000.0
2012-07-27 10:00:00,89.51,89.78,89.5,89.67,52300.0,80.7823,81.026,80.7733,80.9267,52300.0
2012-07-27 10:30:00,89.71,90.25,89.69,90.19,62900.0,80.9628,81.4502,80.9448,81.396,62900.0
2012-07-27 11:00:00,90.23,90.45,90.23,90.34,42500.0,81.4321,81.6307,81.4321,81.5314,42500.0
2012-07-27 11:30:00,90.32,90.55,90.32,90.53,54900.0,81.5134,81.7209,81.5134,81.7029,54900.0
2012-07-27 12:00:00,90.55,90.59,90.34,90.59,28400.0,81.7209,81.757,81.5314,81.757,28400.0
2012-07-27 12:30:00,90.6,90.72,90.58,90.63,11800.0,81.7661,81.8744,81.748,81.7931,11800.0
2012-07-27 13:00:00,90.63,91.05,90.57,91.05,35300.0,81.7931,82.1722,81.739,82.1722,35300.0
2012-07-27 13:30:00,91.13,91.6,91.06,91.26,80600.0,82.2444,82.6685,82.1812,82.3617,80600.0
2012-07-27 14:00:00,91.25,91.25,90.95,91.08,53500.0,82.3527,82.3527,82.0819,82.1992,53500.0
2012-07-27 14:30:00,91.07,91.24,91.06,91.15,84000.0,82.1902,82.3436,82.1812,82.2624,84000.0
2012-07-27 15:00:00,91.16,91.41,91.14,91.41,51700.0,82.2714,82.4971,82.2534,82.4971,51700.0
2012-07-27 15:30:00,91.42,91.46,91.04,91.24,147900.0,82.5061,82.5422,82.1631,82.3436,147900.0
2012-07-30 09:30:00,91.36,91.76,91.1,91.49,49900.0,82.4519,82.8129,82.2173,82.5693,49900.0
2012-07-30 10:00:00,91.49,91.49,91.06,91.18,47300.0,82.5693,82.5693,82.1812,82.2895,47300.0
2012-07-30 10:30:00,91.17,91.17,90.59,90.61,96000.0,82.2805,82.2805,81.757,81.7751,96000.0
2012-07-30 11:00:00,90.6,90.81,90.42,90.54,48800.0,81.7661,81.9556,81.6036,81.7119,48800.0
2012-07-30 11:30:00,90.52,90.53,90.25,90.42,51400.0,81.6939,81.7029,81.4502,81.6036,51400.0
2012-07-30 12:00:00,90.42,90.42,90.26,90.38,23200.0,81.6036,81.6036,81.4592,81.5675,23200.0
2012-07-30 12:30:00,90.39,90.54,90.33,90.38,32500.0,81.5765,81.7119,81.5224,81.5675,32500.0
2012-07-30 13:00:00,90.39,90.62,90.32,90.5,17100.0,81.5765,81.7841,81.5134,81.6758,17100.0
2012-07-30 13:30:00,90.54,90.65,90.4,90.48,22200.0,81.7119,81.8112,81.5856,81.6578,22200.0
2012-07-30 14:00:00,90.46,90.56,90.34,90.53,37500.0,81.6397,81.73,81.5314,81.7029,37500.0
2012-07-30 14:30:00,90.54,90.73,90.54,90.73,168200.0,81.7119,81.8834,81.7119,81.8834,168200.0
2012-07-30 15:00:00,90.73,90.73,90.42,90.57,34100.0,81.8834,81.8834,81.6036,81.739,34100.0
2012-07-30 15:30:00,90.65,90.73,90.47,90.61,39700.0,81.8112,81.8834,81.6487,81.7751,39700.0
2012-07-31 09:30:00,90.26,91.2,90.26,90.8,81200.0,81.4592,82.3075,81.4592,81.9466,81200.0
2012-07-31 10:00:00,90.81,90.97,90.33,90.81,57800.0,81.9556,82.1,81.5224,81.9556,57800.0
2012-07-31 10:30:00,90.81,90.88,90.62,90.7,44100.0,81.9556,82.0188,81.7841,81.8563,44100.0
2012-07-31 11:00:00,90.73,91.05,90.63,90.93,53500.0,81.8834,82.1722,81.7931,82.0639,53500.0
2012-07-31 11:30:00,90.92,90.92,90.71,90.76,62700.0,82.0548,82.0548,81.8653,81.9105,62700.0
2012-07-31 12:00:00,90.76,90.76,90.18,90.33,88300.0,81.9105,81.9105,81.387,81.5224,88300.0
2012-07-31 12:30:00,90.33,90.34,90.04,90.08,63100.0,81.5224,81.5314,81.2607,81.2968,63100.0
2012-07-31 13:00:00,90.06,90.27,89.93,90.26,58000.0,81.2787,81.4682,81.1614,81.4592,58000.0
2012-07-31 13:30:00,90.26,90.28,90.08,90.11,50500.0,81.4592,81.4773,81.2968,81.3238,50500.0
2012-07-31 14:00:00,90.11,90.37,90.09,90.34,163000.0,81.3238,81.5585,81.3058,81.5314,163000.0
2012-07-31 14:30:00,90.34,90.42,90.22,90.22,88900.0,81.5314,81.6036,81.4231,81.4231,88900.0
2012-07-31 15:00:00,90.2,90.27,90.04,90.26,114700.0,81.4051,81.4682,81.2607,81.4592,114700.0
2012-07-31 15:30:00,90.26,90.26,89.78,89.79,184000.0,81.4592,81.4592,81.026,81.035,184000.0
2012-08-01 09:30:00,90.3,90.37,89.62,89.69,59600.0,81.4953,81.5585,80.8816,80.9448,59600.0
2012-08-01 10:00:00,89.63,89.84,89.45,89.55,56200.0,80.8906,81.0802,80.7282,80.8184,56200.0
2012-08-01 10:30:00,89.6,89.74,89.47,89.63,69700.0,80.8636,80.9899,80.7462,80.8906,69700.0
2012-08-01 11:00:00,89.64,89.65,89.24,89.33,85200.0,80.8997,80.9087,80.5387,80.6199,85200.0
2012-08-01 11:30:00,89.32,89.38,89.18,89.21,70400.0,80.6109,80.665,80.4845,80.5116,70400.0
2012-08-01 12:00:00,89.21,89.28,89.13,89.2,48600.0,80.5116,80.5748,80.4394,80.5026,48600.0
2012-08-01 12:30:00,89.2,89.31,89.2,89.28,39900.0,80.5026,80.6018,80.5026,80.5748,39900.0
2012-08-01 13:00:00,89.28,89.43,88.95,88.96,90800.0,80.5748,80.7101,80.2769,80.286,90800.0
2012-08-01 13:30:00,88.95,89.13,88.91,88.95,48100.0,80.2769,80.4394,80.2408,80.2769,48100.0
2012-08-01 14:00:00,88.93,89.01,88.5,89.01,256300.0,80.2589,80.3311,79.8708,80.3311,256300.0
2012-08-01 14:30:00,89.05,89.09,88.67,88.79,150300.0,80.3672,80.4033,80.0242,80.1325,150300.0
2012-08-01 15:00:00,88.8,89.1,88.72,89.06,331000.0,80.1416,80.4123,80.0694,80.3762,331000.0
2012-08-01 15:30:00,89.09,89.11,88.13,88.13,681100.0,80.4033,80.4213,79.5369,79.5369,681100.0
2012-08-02 09:30:00,87.63,88.02,87.19,87.99,89200.0,79.0856,79.4376,78.6885,79.4105,89200.0
2012-08-02 10:00:00,87.96,88.44,87.84,88.36,140800.0,79.3835,79.8167,79.2752,79.7445,140800.0
2012-08-02 10:30:00,88.34,88.36,87.93,87.98,91400.0,79.7264,79.7445,79.3564,79.4015,91400.0
2012-08-02 11:00:00,87.99,88.09,87.51,87.79,50800.0,79.4105,79.5008,78.9773,79.23,50800.0
2012-08-02 11:30:00,87.72,87.73,87.39,87.58,50700.0,79.1669,79.1759,78.869,79.0405,50700.0
2012-08-02 12:00:00,87.59,87.69,87.52,87.55,21100.0,79.0495,79.1398,78.9864,79.0134,21100.0
2012-08-02 12:30:00,87.52,87.62,87.31,87.59,41000.0,78.9864,79.0766,78.7968,79.0495,41000.0
2012-08-02 13:00:00,87.6,87.71,87.52,87.55,20400.0,79.0586,79.1578,78.9864,79.0134,20400.0
2012-08-02 13:30:00,87.56,87.67,87.51,87.53,21900.0,79.0225,79.1217,78.9773,78.9954,21900.0
2012-08-02 14:00:00,87.5,87.63,87.45,87.61,37800.0,78.9683,79.0856,78.9232,79.0676,37800.0
2012-08-02 14:30:00,87.61,87.99,87.6,87.79,98300.0,79.0676,79.4105,79.0586,79.23,98300.0
2012-08-02 15:00:00,87.81,87.97,87.73,87.78,30300.0,79.2481,79.3925,79.1759,79.221,30300.0
2012-08-02 15:30:00,87.73,88.0,87.73,88.0,198000.0,79.1759,79.4196,79.1759,79.4196,198000.0
2012-08-03 09:30:00,89.55,90.0,89.05,89.86,178900.0,80.8184,81.2246,80.3672,81.0982,178900.0
2012-08-03 10:00:00,89.91,90.28,89.9,90.21,223200.0,81.1433,81.4773,81.1343,81.4141,223200.0
2012-08-03 10:30:00,90.23,90.26,89.97,90.02,94300.0,81.4321,81.4592,81.1975,81.2426,94300.0
2012-08-03 11:00:00,90.02,90.24,90.01,90.19,67300.0,81.2426,81.4412,81.2336,81.396,67300.0
2012-08-03 11:30:00,90.2,90.43,90.17,90.42,75700.0,81.4051,81.6126,81.378,81.6036,75700.0
2012-08-03 12:00:00,90.42,90.47,90.27,90.38,51300.0,81.6036,81.6487,81.4682,81.5675,51300.0
2012-08-03 12:30:00,90.41,90.41,90.24,90.28,77700.0,81.5946,81.5946,81.4412,81.4773,77700.0
2012-08-03 13:00:00,90.29,90.37,90.27,90.3,17000.0,81.4863,81.5585,81.4682,81.4953,17000.0
2012-08-03 13:30:00,90.3,90.37,90.28,90.36,35100.0,81.4953,81.5585,81.4773,81.5495,35100.0
2012-08-03 14:00:00,90.34,90.51,90.33,90.33,42700.0,81.5314,81.6848,81.5224,81.5224,42700.0
2012-08-03 14:30:00,90.34,90.34,90.24,90.29,28300.0,81.5314,81.5314,81.4412,81.4863,28300.0
2012-08-03 15:00:00,90.29,90.4,90.19,90.19,134100.0,81.4863,81.5856,81.396,81.396,134100.0
2012-08-03 15:30:00,90.19,90.36,89.97,90.02,97000.0,81.396,81.5495,81.1975,81.2426,97000.0
2012-08-06 09:30:00,90.12,90.92,90.08,90.79,93100.0,81.3329,82.0548,81.2968,81.9375,93100.0
2012-08-06 10:00:00,90.79,91.22,90.79,91.0,120500.0,81.9375,82.3256,81.9375,82.127,120500.0
2012-08-06 10:30:00,91.0,91.14,90.93,90.96,353500.0,82.127,82.2534,82.0639,82.0909,353500.0
2012-08-06 11:00:00,90.97,91.07,90.84,90.84,26700.0,82.1,82.1902,81.9827,81.9827,26700.0
2012-08-06 11:30:00,90.82,91.02,90.78,90.95,31200.0,81.9646,82.1451,81.9285,82.0819,31200.0
2012-08-06 12:00:00,90.97,91.04,90.87,91.04,29000.0,82.1,82.1631,82.0097,82.1631,29000.0
2012-08-06 12:30:00,91.03,91.11,91.02,91.09,26300.0,82.1541,82.2263,82.1451,82.2083,26300.0
2012-08-06 13:00:00,91.08,91.1,91.01,91.07,15700.0,82.1992,82.2173,82.1361,82.1902,15700.0
2012-08-06 13:30:00,91.09,91.15,90.91,90.99,35700.0,82.2083,82.2624,82.0458,82.118,35700.0
2012-08-06 14:00:00,90.98,91.1,90.96,91.09,35500.0,82.109,82.2173,82.0909,82.2083,35500.0
2012-08-06 14:30:00,91.1,91.16,91.03,91.04,58600.0,82.2173,82.2714,82.1541,82.1631,58600.0
2012-08-06 15:00:00,91.05,91.08,90.91,91.03,36000.0,82.1722,82.1992,82.0458,82.1541,36000.0
2012-08-06 15:30:00,91.03,91.05,90.68,90.74,131100.0,82.1541,82.1722,81.8383,81.8924,131100.0
2012-08-07 09:30:00,91.52,91.8,91.36,91.64,143600.0,82.5963,82.849,82.4519,82.7046,143600.0
2012-08-07 10:00:00,91.67,92.11,91.54,91.93,120900.0,82.7317,83.1288,82.6144,82.9664,120900.0
2012-08-07 10:30:00,91.96,92.07,91.86,91.89,48800.0,82.9934,83.0927,82.9032,82.9303,48800.0
2012-08-07 11:00:00,91.9,91.91,91.69,91.84,75200.0,82.9393,82.9483,82.7498,82.8851,75200.0
2012-08-07 11:30:00,91.86,92.3,91.86,92.27,63000.0,82.9032,83.3003,82.9032,83.2732,63000.0
2012-08-07 12:00:00,92.27,92.28,92.15,92.24,26200.0,83.2732,83.2822,83.1649,83.2461,26200.0
2012-08-07 12:30:00,92.25,92.47,92.25,92.29,45600.0,83.2552,83.4537,83.2552,83.2913,45600.0
2012-08-07 13:00:00,92.3,92.3,92.18,92.25,15200.0,83.3003,83.3003,83.192,83.2552,15200.0
2012-08-07 13:30:00,92.27,92.32,92.22,92.25,20800.0,83.2732,83.3183,83.2281,83.2552,20800.0
2012-08-07 14:00:00,92.24,92.24,92.03,92.03,32000.0,83.2461,83.2461,83.0566,83.0566,32000.0
2012-08-07 14:30:00,92.05,92.15,92.05,92.07,63000.0,83.0747,83.1649,83.0747,83.0927,63000.0
2012-08-07 15:00:00,92.09,92.1,91.85,92.0,233700.0,83.1108,83.1198,82.8942,83.0295,233700.0
2012-08-07 15:30:00,92.02,92.04,91.71,91.76,113000.0,83.0476,83.0656,82.7678,82.8129,113000.0
2012-08-08 09:30:00,91.35,91.68,91.29,91.5,160500.0,82.4429,82.7407,82.3888,82.5783,160500.0
2012-08-08 10:00:00,91.5,91.81,91.5,91.67,295400.0,82.5783,82.8581,82.5783,82.7317,295400.0
2012-08-08 10:30:00,91.67,91.68,91.39,91.43,227900.0,82.7317,82.7407,82.479,82.5151,227900.0
2012-08-08 11:00:00,91.43,91.85,91.38,91.79,233000.0,82.5151,82.8942,82.47,82.84,233000.0
2012-08-08 11:30:00,91.81,91.89,91.69,91.73,44500.0,82.8581,82.9303,82.7498,82.7859,44500.0
2012-08-08 12:00:00,91.68,91.8,91.62,91.64,35200.0,82.7407,82.849,82.6866,82.7046,35200.0
2012-08-08 12:30:00,91.62,91.62,91.39,91.5,36700.0,82.6866,82.6866,82.479,82.5783,36700.0
2012-08-08 13:00:00,91.49,91.72,91.48,91.67,51800.0,82.5693,82.7768,82.5602,82.7317,51800.0
2012-08-08 13:30:00,91.68,91.69,91.57,91.59,22000.0,82.7407,82.7498,82.6415,82.6595,22000.0
2012-08-08 14:00:00,91.59,91.59,91.44,91.5,33600.0,82.6595,82.6595,82.5241,82.5783,33600.0
2012-08-08 14:30:00,91.5,91.52,91.29,91.33,68300.0,82.5783,82.5963,82.3888,82.4249,68300.0
2012-08-08 15:00:00,91.33,91.62,91.33,91.51,41900.0,82.4249,82.6866,82.4249,82.5873,41900.0
2012-08-08 15:30:00,91.51,91.57,91.39,91.43,110100.0,82.5873,82.6415,82.479,82.5151,110100.0
2012-08-09 09:30:00,91.41,91.81,91.3,91.52,88600.0,82.4971,82.8581,82.3978,82.5963,88600.0
2012-08-09 10:00:00,91.56,91.9,91.53,91.78,59900.0,82.6324,82.9393,82.6054,82.831,59900.0
2012-08-09 10:30:00,91.79,91.99,91.76,91.89,32200.0,82.84,83.0205,82.8129,82.9303,32200.0
2012-08-09 11:00:00,91.9,92.07,91.86,91.95,39900.0,82.9393,83.0927,82.9032,82.9844,39900.0
2012-08-09 11:30:00,91.94,92.01,91.48,91.58,39400.0,82.9754,83.0386,82.5602,82.6505,39400.0
2012-08-09 12:00:00,91.57,91.66,91.5,91.55,22200.0,82.6415,82.7227,82.5783,82.6234,22200.0
2012-08-09 12:30:00,91.57,91.8,91.56,91.78,54600.0,82.6415,82.849,82.6324,82.831,54600.0
2012-08-09 13:00:00,91.82,91.84,91.66,91.72,16500.0,82.8671,82.8851,82.7227,82.7768,16500.0
2012-08-09 13:30:00,91.73,91.78,91.69,91.75,10300.0,82.7859,82.831,82.7498,82.8039,10300.0
2012-08-09 14:00:00,91.75,91.81,91.7,91.79,20400.0,82.8039,82.8581,82.7588,82.84,20400.0
2012-08-09 14:30:00,91.8,91.92,91.77,91.83,73200.0,82.849,82.9573,82.822,82.8761,73200.0
2012-08-09 15:00:00,91.83,91.94,91.72,91.87,68800.0,82.8761,82.9754,82.7768,82.9122,68800.0
2012-08-09 15:30:00,91.87,91.94,91.68,91.83,183300.0,82.9122,82.9754,82.7407,82.8761,183300.0
2012-08-10 09:30:00,91.43,91.65,91.18,91.34,66800.0,82.5151,82.7137,82.2895,82.4339,66800.0
2012-08-10 10:00:00,91.39,91.6,91.19,91.38,45500.0,82.479,82.6685,82.2985,82.47,45500.0
2012-08-10 10:30:00,91.38,91.54,91.34,91.4,33400.0,82.47,82.6144,82.4339,82.488,33400.0
2012-08-10 11:00:00,91.43,91.47,91.05,91.41,85000.0,82.5151,82.5512,82.1722,82.4971,85000.0
2012-08-10 11:30:00,91.42,91.53,91.35,91.47,21800.0,82.5061,82.6054,82.4429,82.5512,21800.0
2012-08-10 12:00:00,91.47,91.49,91.28,91.31,22400.0,82.5512,82.5693,82.3797,82.4068,22400.0
2012-08-10 12:30:00,91.32,91.38,91.22,91.28,27000.0,82.4158,82.47,82.3256,82.3797,27000.0
2012-08-10 13:00:00,91.3,91.39,91.22,91.36,19900.0,82.3978,82.479,82.3256,82.4519,19900.0
2012-08-10 13:30:00,91.36,91.5,91.34,91.5,28100.0,82.4519,82.5783,82.4339,82.5783,28100.0
2012-08-10 14:00:00,91.47,91.51,91.41,91.51,42800.0,82.5512,82.5873,82.4971,82.5873,42800.0
2012-08-10 14:30:00,91.51,91.52,91.42,91.44,31200.0,82.5873,82.5963,82.5061,82.5241,31200.0
2012-08-10 15:00:00,91.45,91.54,91.4,91.51,34000.0,82.5332,82.6144,82.488,82.5873,34000.0
2012-08-10 15:30:00,91.52,91.72,91.41,91.6,68300.0,82.5963,82.7768,82.4971,82.6685,68300.0
2012-08-13 09:30:00,91.48,91.66,91.29,91.29,178400.0,82.5602,82.7227,82.3888,82.3888,178400.0
2012-08-13 10:00:00,91.29,91.41,90.71,90.78,172500.0,82.3888,82.4971,81.8653,81.9285,172500.0
2012-08-13 10:30:00,90.77,90.77,90.49,90.53,93500.0,81.9195,81.9195,81.6668,81.7029,93500.0
2012-08-13 11:00:00,90.51,90.56,90.34,90.5,119900.0,81.6848,81.73,81.5314,81.6758,119900.0
2012-08-13 11:30:00,90.49,90.6,90.47,90.52,66100.0,81.6668,81.7661,81.6487,81.6939,66100.0
2012-08-13 12:00:00,90.52,90.56,90.42,90.5,69200.0,81.6939,81.73,81.6036,81.6758,69200.0
2012-08-13 12:30:00,90.49,90.74,90.49,90.74,83900.0,81.6668,81.8924,81.6668,81.8924,83900.0
2012-08-13 13:00:00,90.75,90.86,90.72,90.82,40700.0,81.9014,82.0007,81.8744,81.9646,40700.0
2012-08-13 13:30:00,90.8,91.16,90.76,91.08,90000.0,81.9466,82.2714,81.9105,82.1992,90000.0
2012-08-13 14:00:00,91.09,91.3,91.09,91.23,62200.0,82.2083,82.3978,82.2083,82.3346,62200.0
2012-08-13 14:30:00,91.23,91.33,91.14,91.26,21400.0,82.3346,82.4249,82.2534,82.3617,21400.0
2012-08-13 15:00:00,91.26,91.28,91.12,91.13,28200.0,82.3617,82.3797,82.2353,82.2444,28200.0
2012-08-13 15:30:00,91.12,91.38,91.12,91.38,43400.0,82.2353,82.47,82.2353,82.47,43400.0
2012-08-14 09:30:00,92.0,92.09,91.45,91.56,87100.0,83.0295,83.1108,82.5332,82.6324,87100.0
2012-08-14 10:00:00,91.57,91.66,91.32,91.41,69200.0,82.6415,82.7227,82.4158,82.4971,69200.0
2012-08-14 10:30:00,91.38,91.65,91.35,91.57,113900.0,82.47,82.7137,82.4429,82.6415,113900.0
2012-08-14 11:00:00,91.58,91.71,91.48,91.54,632400.0,82.6505,82.7678,82.5602,82.6144,632400.0
2012-08-14 11:30:00,91.54,91.68,91.54,91.58,45800.0,82.6144,82.7407,82.6144,82.6505,45800.0
2012-08-14 12:00:00,91.57,91.59,91.45,91.55,32000.0,82.6415,82.6595,82.5332,82.6234,32000.0
2012-08-14 12:30:00,91.54,91.58,91.21,91.3,49600.0,82.6144,82.6505,82.3166,82.3978,49600.0
2012-08-14 13:00:00,91.31,91.37,91.19,91.25,58100.0,82.4068,82.461,82.2985,82.3527,58100.0
2012-08-14 13:30:00,91.26,91.34,91.23,91.27,46300.0,82.3617,82.4339,82.3346,82.3707,46300.0
2012-08-14 14:00:00,91.27,91.38,91.27,91.35,34300.0,82.3707,82.47,82.3707,82.4429,34300.0
2012-08-14 14:30:00,91.37,91.4,91.27,91.4,39900.0,82.461,82.488,82.3707,82.488,39900.0
2012-08-14 15:00:00,91.4,91.41,91.17,91.2,72800.0,82.488,82.4971,82.2805,82.3075,72800.0
2012-08-14 15:30:00,91.2,91.2,90.77,91.16,445100.0,82.3075,82.3075,81.9195,82.2714,445100.0
2012-08-15 09:30:00,90.96,91.55,90.89,91.44,83900.0,82.0909,82.6234,82.0278,82.5241,83900.0
2012-08-15 10:00:00,91.48,91.67,91.39,91.48,69300.0,82.5602,82.7317,82.479,82.5602,69300.0
2012-08-15 10:30:00,91.47,91.6,91.3,91.53,42900.0,82.5512,82.6685,82.3978,82.6054,42900.0
2012-08-15 11:00:00,91.54,91.76,91.52,91.57,28100.0,82.6144,82.8129,82.5963,82.6415,28100.0
2012-08-15 11:30:00,91.58,91.71,91.56,91.67,21800.0,82.6505,82.7678,82.6324,82.7317,21800.0
2012-08-15 12:00:00,91.71,91.8,91.65,91.79,52800.0,82.7678,82.849,82.7137,82.84,52800.0
2012-08-15 12:30:00,91.79,91.86,91.74,91.84,20100.0,82.84,82.9032,82.7949,82.8851,20100.0
2012-08-15 13:00:00,91.84,91.86,91.79,91.83,18200.0,82.8851,82.9032,82.84,82.8761,18200.0
2012-08-15 13:30:00,91.83,91.85,91.72,91.72,15000.0,82.8761,82.8942,82.7768,82.7768,15000.0
2012-08-15 14:00:00,91.73,91.76,91.59,91.73,21800.0,82.7859,82.8129,82.6595,82.7859,21800.0
2012-08-15 14:30:00,91.75,91.97,91.74,91.87,27600.0,82.8039,83.0025,82.7949,82.9122,27600.0
2012-08-15 15:00:00,91.87,91.9,91.74,91.79,24300.0,82.9122,82.9393,82.7949,82.84,24300.0
2012-08-15 15:30:00,91.78,91.96,91.74,91.93,45000.0,82.831,82.9934,82.7949,82.9664,45000.0
2012-08-16 09:30:00,91.84,92.1,91.63,91.65,72500.0,82.8851,83.1198,82.6956,82.7137,72500.0
2012-08-16 10:00:00,91.67,91.81,91.49,91.76,107500.0,82.7317,82.8581,82.5693,82.8129,107500.0
2012-08-16 10:30:00,91.77,92.08,91.77,92.0,38000.0,82.822,83.1017,82.822,83.0295,38000.0
2012-08-16 11:00:00,92.01,92.17,91.94,92.15,22300.0,83.0386,83.183,82.9754,83.1649,22300.0
2012-08-16 11:30:00,92.18,92.56,92.13,92.48,41300.0,83.192,83.5349,83.1469,83.4627,41300.0
2012-08-16 12:00:00,92.48,92.59,92.44,92.54,43900.0,83.4627,83.562,83.4266,83.5169,43900.0
2012-08-16 12:30:00,92.54,92.74,92.49,92.74,50800.0,83.5169,83.6974,83.4718,83.6974,50800.0
2012-08-16 13:00:00,92.72,92.83,92.72,92.77,24800.0,83.6793,83.7786,83.6793,83.7245,24800.0
2012-08-16 13:30:00,92.76,92.84,92.69,92.73,40400.0,83.7154,83.7876,83.6523,83.6884,40400.0
2012-08-16 14:00:00,92.72,92.88,92.72,92.84,28300.0,83.6793,83.8237,83.6793,83.7876,28300.0
2012-08-16 14:30:00,92.85,93.02,92.85,92.88,33300.0,83.7967,83.9501,83.7967,83.8237,33300.0
2012-08-16 15:00:00,92.83,93.09,92.78,93.06,32700.0,83.7786,84.0133,83.7335,83.9862,32700.0
2012-08-16 15:30:00,93.08,93.17,92.9,92.96,189300.0,84.0042,84.0855,83.8418,83.8959,189300.0
2012-08-17 09:30:00,93.02,93.21,92.8,93.17,58400.0,83.9501,84.1216,83.7515,84.0855,58400.0
2012-08-17 10:00:00,93.19,93.23,93.01,93.01,38900.0,84.1035,84.1396,83.9411,83.9411,38900.0
2012-08-17 10:30:00,93.01,93.13,92.97,93.13,27800.0,83.9411,84.0494,83.905,84.0494,27800.0
2012-08-17 11:00:00,93.14,93.22,93.05,93.14,31100.0,84.0584,84.1306,83.9772,84.0584,31100.0
2012-08-17 11:30:00,93.13,93.43,93.1,93.4,23300.0,84.0494,84.3201,84.0223,84.293,23300.0
2012-08-17 12:00:00,93.4,93.41,93.33,93.35,11800.0,84.293,84.3021,84.2299,84.2479,11800.0
2012-08-17 12:30:00,93.35,93.4,93.31,93.35,10500.0,84.2479,84.293,84.2118,84.2479,10500.0
2012-08-17 13:00:00,93.36,93.56,93.34,93.55,37400.0,84.2569,84.4374,84.2389,84.4284,37400.0
2012-08-17 13:30:00,93.55,93.6,93.5,93.51,56100.0,84.4284,84.4735,84.3833,84.3923,56100.0
2012-08-17 14:00:00,93.5,93.66,93.44,93.63,70700.0,84.3833,84.5277,84.3291,84.5006,70700.0
2012-08-17 14:30:00,93.65,93.8,93.64,93.77,135900.0,84.5187,84.654,84.5096,84.627,135900.0
2012-08-17 15:00:00,93.78,93.84,93.58,93.61,153100.0,84.636,84.6901,84.4555,84.4826,153100.0
2012-08-17 15:30:00,93.58,93.82,93.48,93.69,82200.0,84.4555,84.6721,84.3652,84.5548,82200.0
2012-08-20 09:30:00,93.5,93.58,93.12,93.12,62900.0,84.3833,84.4555,84.0403,84.0403,62900.0
2012-08-20 10:00:00,93.16,93.22,92.7,92.85,246200.0,84.0764,84.1306,83.6613,83.7967,246200.0
2012-08-20 10:30:00,92.81,93.03,92.73,93.02,311300.0,83.7606,83.9591,83.6884,83.9501,311300.0
2012-08-20 11:00:00,93.02,93.05,92.77,92.81,276500.0,83.9501,83.9772,83.7245,83.7606,276500.0
2012-08-20 11:30:00,92.81,93.07,92.79,93.03,170200.0,83.7606,83.9952,83.7425,83.9591,170200.0
2012-08-20 12:00:00,93.02,93.17,92.98,93.11,100500.0,83.9501,84.0855,83.914,84.0313,100500.0
2012-08-20 12:30:00,93.08,93.08,92.95,93.0,47200.0,84.0042,84.0042,83.8869,83.932,47200.0
2012-08-20 13:00:00,92.99,93.11,92.97,93.04,34200.0,83.923,84.0313,83.905,83.9681,34200.0
2012-08-20 13:30:00,93.04,93.04,92.86,92.99,37600.0,83.9681,83.9681,83.8057,83.923,37600.0
2012-08-20 14:00:00,92.96,93.19,92.93,93.14,72700.0,83.8959,84.1035,83.8689,84.0584,72700.0
2012-08-20 14:30:00,93.16,93.29,93.09,93.13,69200.0,84.0764,84.1938,84.0133,84.0494,69200.0
2012-08-20 15:00:00,93.13,93.16,93.02,93.12,208900.0,84.0494,84.0764,83.9501,84.0403,208900.0
2012-08-20 15:30:00,93.14,93.23,93.08,93.15,105000.0,84.0584,84.1396,84.0042,84.0674,105000.0
2012-08-21 09:30:00,93.59,93.83,93.5,93.82,79400.0,84.4645,84.6811,84.3833,84.6721,79400.0
2012-08-21 10:00:00,93.83,94.17,93.83,94.17,163000.0,84.6811,84.988,84.6811,84.988,163000.0
2012-08-21 10:30:00,94.17,94.39,94.13,94.15,65700.0,84.988,85.1865,84.9519,84.9699,65700.0
2012-08-21 11:00:00,94.14,94.19,93.88,93.93,78000.0,84.9609,85.006,84.7262,84.7714,78000.0
2012-08-21 11:30:00,93.93,93.95,93.66,93.77,27300.0,84.7714,84.7894,84.5277,84.627,27300.0
2012-08-21 12:00:00,93.73,93.76,93.5,93.6,25100.0,84.5909,84.6179,84.3833,84.4735,25100.0
2012-08-21 12:30:00,93.61,93.67,93.44,93.55,31000.0,84.4826,84.5367,84.3291,84.4284,31000.0
2012-08-21 13:00:00,93.53,93.54,93.19,93.27,52400.0,84.4104,84.4194,84.1035,84.1757,52400.0
2012-08-21 13:30:00,93.28,93.29,92.89,93.15,78300.0,84.1847,84.1938,83.8328,84.0674,78300.0
2012-08-21 14:00:00,93.17,93.28,93.07,93.13,47400.0,84.0855,84.1847,83.9952,84.0494,47400.0
2012-08-21 14:30:00,93.15,93.22,92.99,93.1,67600.0,84.0674,84.1306,83.923,84.0223,67600.0
2012-08-21 15:00:00,93.11,93.11,92.68,92.78,135700.0,84.0313,84.0313,83.6432,83.7335,135700.0
2012-08-21 15:30:00,92.78,93.05,92.77,93.0,294300.0,83.7335,83.9772,83.7245,83.932,294300.0
2012-08-22 09:30:00,92.77,93.07,92.47,92.68,177800.0,83.7245,83.9952,83.4537,83.6432,177800.0
2012-08-22 10:00:00,92.73,92.92,92.64,92.91,56000.0,83.6884,83.8598,83.6071,83.8508,56000.0
2012-08-22 10:30:00,92.95,93.0,92.59,92.61,29800.0,83.8869,83.932,83.562,83.5801,29800.0
2012-08-22 11:00:00,92.6,92.77,92.53,92.61,42300.0,83.571,83.7245,83.5079,83.5801,42300.0
2012-08-22 11:30:00,92.61,92.74,92.52,92.73,51600.0,83.5801,83.6974,83.4988,83.6884,51600.0
2012-08-22 12:00:00,92.74,92.79,92.46,92.58,43100.0,83.6974,83.7425,83.4447,83.553,43100.0
2012-08-22 12:30:00,92.58,92.58,92.39,92.44,101100.0,83.553,83.553,83.3815,83.4266,101100.0
2012-08-22 13:00:00,92.43,92.56,92.4,92.55,38700.0,83.4176,83.5349,83.3905,83.5259,38700.0
2012-08-22 13:30:00,92.55,92.61,92.44,92.5,44800.0,83.5259,83.5801,83.4266,83.4808,44800.0
2012-08-22 14:00:00,92.52,93.06,92.49,92.65,193700.0,83.4988,83.9862,83.4718,83.6162,193700.0
2012-08-22 14:30:00,92.6,93.01,92.59,92.95,47900.0,83.571,83.9411,83.562,83.8869,47900.0
2012-08-22 15:00:00,92.95,93.05,92.68,92.78,212800.0,83.8869,83.9772,83.6432,83.7335,212800.0
2012-08-22 15:30:00,92.76,92.86,92.67,92.73,122700.0,83.7154,83.8057,83.6342,83.6884,122700.0
2012-08-23 09:30:00,92.73,92.73,92.18,92.27,113700.0,83.6884,83.6884,83.192,83.2732,113700.0
2012-08-23 10:00:00,92.25,92.4,92.08,92.35,42300.0,83.2552,83.3905,83.1017,83.3454,42300.0
2012-08-23 10:30:00,92.33,92.67,92.26,92.51,89700.0,83.3274,83.6342,83.2642,83.4898,89700.0
2012-08-23 11:00:00,92.54,92.65,92.34,92.62,36000.0,83.5169,83.6162,83.3364,83.5891,36000.0
2012-08-23 11:30:00,92.63,92.64,92.4,92.55,29700.0,83.5981,83.6071,83.3905,83.5259,29700.0
2012-08-23 12:00:00,92.54,92.54,92.09,92.18,55800.0,83.5169,83.5169,83.1108,83.192,55800.0
2012-08-23 12:30:00,92.17,92.37,92.14,92.15,31400.0,83.183,83.3635,83.1559,83.1649,31400.0
2012-08-23 13:00:00,92.16,92.19,91.87,91.96,60100.0,83.1739,83.201,82.9122,82.9934,60100.0
2012-08-23 13:30:00,91.96,92.15,91.92,92.1,41100.0,82.9934,83.1649,82.9573,83.1198,41100.0
2012-08-23 14:00:00,92.11,92.2,92.05,92.12,31000.0,83.1288,83.21,83.0747,83.1378,31000.0
2012-08-23 14:30:00,92.11,92.45,92.09,92.32,33000.0,83.1288,83.4357,83.1108,83.3183,33000.0
2012-08-23 15:00:00,92.32,92.52,92.18,92.31,65800.0,83.3183,83.4988,83.192,83.3093,65800.0
2012-08-23 15:30:00,92.3,92.37,92.19,92.33,161300.0,83.3003,83.3635,83.201,83.3274,161300.0
2012-08-24 09:30:00,92.12,92.19,91.93,91.93,63200.0,83.1378,83.201,82.9664,82.9664,63200.0
2012-08-24 10:00:00,91.95,92.22,91.94,92.09,27500.0,82.9844,83.2281,82.9754,83.1108,27500.0
2012-08-24 10:30:00,92.08,92.55,92.08,92.48,116300.0,83.1017,83.5259,83.1017,83.4627,116300.0
2012-08-24 11:00:00,92.49,93.0,92.49,92.78,109300.0,83.4718,83.932,83.4718,83.7335,109300.0
2012-08-24 11:30:00,92.81,92.89,92.49,92.49,38200.0,83.7606,83.8328,83.4718,83.4718,38200.0
2012-08-24 12:00:00,92.49,92.57,92.41,92.57,16500.0,83.4718,83.544,83.3996,83.544,16500.0
2012-08-24 12:30:00,92.62,92.73,92.57,92.64,21600.0,83.5891,83.6884,83.544,83.6071,21600.0
2012-08-24 13:00:00,92.62,92.7,92.56,92.65,11200.0,83.5891,83.6613,83.5349,83.6162,11200.0
2012-08-24 13:30:00,92.69,92.9,92.68,92.73,23000.0,83.6523,83.8418,83.6432,83.6884,23000.0
2012-08-24 14:00:00,92.71,92.77,92.61,92.69,16900.0,83.6703,83.7245,83.5801,83.6523,16900.0
2012-08-24 14:30:00,92.7,92.74,92.57,92.6,36800.0,83.6613,83.6974,83.544,83.571,36800.0
2012-08-24 15:00:00,92.6,92.85,92.55,92.81,38000.0,83.571,83.7967,83.5259,83.7606,38000.0
2012-08-24 15:30:00,92.79,92.89,92.51,92.58,318900.0,83.7425,83.8328,83.4898,83.553,318900.0
2012-08-27 09:30:00,93.16,93.24,92.49,92.5,47500.0,84.0764,84.1486,83.4718,83.4808,47500.0
2012-08-27 10:00:00,92.5,92.84,92.43,92.76,75100.0,83.4808,83.7876,83.4176,83.7154,75100.0
2012-08-27 10:30:00,92.78,92.83,92.57,92.74,36600.0,83.7335,83.7786,83.544,83.6974,36600.0
2012-08-27 11:00:00,92.7,93.33,92.69,93.28,118500.0,83.6613,84.2299,83.6523,84.1847,118500.0
2012-08-27 11:30:00,93.28,93.32,93.01,93.03,28800.0,84.1847,84.2208,83.9411,83.9591,28800.0
2012-08-27 12:00:00,93.01,93.13,92.83,92.91,35500.0,83.9411,84.0494,83.7786,83.8508,35500.0
2012-08-27 12:30:00,92.88,93.01,92.84,92.99,29800.0,83.8237,83.9411,83.7876,83.923,29800.0
2012-08-27 13:00:00,92.98,93.03,92.87,92.98,26300.0,83.914,83.9591,83.8147,83.914,26300.0
2012-08-27 13:30:00,92.99,93.02,92.68,92.71,13200.0,83.923,83.9501,83.6432,83.6703,13200.0
2012-08-27 14:00:00,92.71,92.79,92.64,92.76,13800.0,83.6703,83.7425,83.6071,83.7154,13800.0
2012-08-27 14:30:00,92.76,92.88,92.75,92.8,15300.0,83.7154,83.8237,83.7064,83.7515,15300.0
2012-08-27 15:00:00,92.8,92.82,92.67,92.76,20900.0,83.7515,83.7696,83.6342,83.7154,20900.0
2012-08-27 15:30:00,92.76,92.82,92.6,92.82,80300.0,83.7154,83.7696,83.571,83.7696,80300.0
2012-08-28 09:30:00,92.81,93.23,92.73,92.84,151300.0,83.7606,84.1396,83.6884,83.7876,151300.0
2012-08-28 10:00:00,92.84,93.33,92.57,93.28,133300.0,83.7876,84.2299,83.544,84.1847,133300.0
2012-08-28 10:30:00,93.29,93.42,92.91,92.96,94100.0,84.1938,84.3111,83.8508,83.8959,94100.0
2012-08-28 11:00:00,92.93,93.06,92.8,92.98,126100.0,83.8689,83.9862,83.7515,83.914,126100.0
2012-08-28 11:30:00,92.97,93.2,92.91,93.2,60200.0,83.905,84.1125,83.8508,84.1125,60200.0
2012-08-28 12:00:00,93.21,93.32,93.21,93.28,39200.0,84.1216,84.2208,84.1216,84.1847,39200.0
2012-08-28 12:30:00,93.22,93.33,93.2,93.3,12000.0,84.1306,84.2299,84.1125,84.2028,12000.0
2012-08-28 13:00:00,93.33,93.33,93.13,93.18,15200.0,84.2299,84.2299,84.0494,84.0945,15200.0
2012-08-28 13:30:00,93.19,93.27,93.11,93.21,31900.0,84.1035,84.1757,84.0313,84.1216,31900.0
2012-08-28 14:00:00,93.2,93.3,93.14,93.29,26700.0,84.1125,84.2028,84.0584,84.1938,26700.0
2012-08-28 14:30:00,93.3,93.32,93.2,93.23,25300.0,84.2028,84.2208,84.1125,84.1396,25300.0
2012-08-28 15:00:00,93.25,93.41,93.18,93.26,114600.0,84.1577,84.3021,84.0945,84.1667,114600.0
2012-08-28 15:30:00,93.26,93.4,93.22,93.32,106700.0,84.1667,84.293,84.1306,84.2208,106700.0
2012-08-29 09:30:00,93.45,93.7,93.28,93.29,52600.0,84.3382,84.5638,84.1847,84.1938,52600.0
2012-08-29 10:00:00,93.31,93.59,93.25,93.49,57800.0,84.2118,84.4645,84.1577,84.3743,57800.0
2012-08-29 10:30:00,93.48,93.52,93.09,93.15,66800.0,84.3652,84.4013,84.0133,84.0674,66800.0
2012-08-29 11:00:00,93.15,93.42,93.15,93.41,42700.0,84.0674,84.3111,84.0674,84.3021,42700.0
2012-08-29 11:30:00,93.42,93.74,93.41,93.58,122900.0,84.3111,84.5999,84.3021,84.4555,122900.0
2012-08-29 12:00:00,93.6,93.66,93.56,93.63,35000.0,84.4735,84.5277,84.4374,84.5006,35000.0
2012-08-29 12:30:00,93.63,93.71,93.57,93.61,40800.0,84.5006,84.5728,84.4465,84.4826,40800.0
2012-08-29 13:00:00,93.62,93.94,93.62,93.92,78400.0,84.4916,84.7804,84.4916,84.7623,78400.0
2012-08-29 13:30:00,93.92,94.01,93.82,93.91,61300.0,84.7623,84.8436,84.6721,84.7533,61300.0
2012-08-29 14:00:00,93.91,93.92,93.78,93.87,32700.0,84.7533,84.7623,84.636,84.7172,32700.0
2012-08-29 14:30:00,93.86,93.87,93.69,93.7,44400.0,84.7082,84.7172,84.5548,84.5638,44400.0
2012-08-29 15:00:00,93.68,93.83,93.6,93.78,50100.0,84.5457,84.6811,84.4735,84.636,50100.0
2012-08-29 15:30:00,93.76,93.8,93.63,93.63,201000.0,84.6179,84.654,84.5006,84.5006,201000.0
2012-08-30 09:30:00,93.08,93.18,92.88,92.97,91300.0,84.0042,84.0945,83.8237,83.905,91300.0
2012-08-30 10:00:00,92.94,93.06,92.74,92.78,64200.0,83.8779,83.9862,83.6974,83.7335,64200.0
2012-08-30 10:30:00,92.79,92.82,92.49,92.63,67800.0,83.7425,83.7696,83.4718,83.5981,67800.0
2012-08-30 11:00:00,92.61,92.86,92.56,92.86,34100.0,83.5801,83.8057,83.5349,83.8057,34100.0
2012-08-30 11:30:00,92.82,92.84,92.7,92.7,42000.0,83.7696,83.7876,83.6613,83.6613,42000.0
2012-08-30 12:00:00,92.69,92.75,92.62,92.65,30100.0,83.6523,83.7064,83.5891,83.6162,30100.0
2012-08-30 12:30:00,92.69,92.85,92.69,92.83,38300.0,83.6523,83.7967,83.6523,83.7786,38300.0
2012-08-30 13:00:00,92.82,92.83,92.64,92.7,48800.0,83.7696,83.7786,83.6071,83.6613,48800.0
2012-08-30 13:30:00,92.69,92.81,92.69,92.81,27500.0,83.6523,83.7606,83.6523,83.7606,27500.0
2012-08-30 14:00:00,92.78,92.94,92.75,92.86,79100.0,83.7335,83.8779,83.7064,83.8057,79100.0
2012-08-30 14:30:00,92.86,92.89,92.8,92.86,54100.0,83.8057,83.8328,83.7515,83.8057,54100.0
2012-08-30 15:00:00,92.87,92.93,92.84,92.87,103700.0,83.8147,83.8689,83.7876,83.8147,103700.0
2012-08-30 15:30:00,92.88,92.97,92.71,92.71,98900.0,83.8237,83.905,83.6703,83.6703,98900.0
2012-08-31 09:30:00,93.46,93.5,92.78,92.84,79900.0,84.3472,84.3833,83.7335,83.7876,79900.0
2012-08-31 10:00:00,92.84,92.94,92.13,92.63,237800.0,83.7876,83.8779,83.1469,83.5981,237800.0
2012-08-31 10:30:00,92.6,93.24,92.51,93.13,70400.0,83.571,84.1486,83.4898,84.0494,70400.0
2012-08-31 11:00:00,93.18,93.43,93.18,93.2,70300.0,84.0945,84.3201,84.0945,84.1125,70300.0
2012-08-31 11:30:00,93.19,93.28,93.04,93.05,38100.0,84.1035,84.1847,83.9681,83.9772,38100.0
2012-08-31 12:00:00,93.06,93.07,92.68,92.81,45200.0,83.9862,83.9952,83.6432,83.7606,45200.0
2012-08-31 12:30:00,92.81,92.95,92.74,92.92,28700.0,83.7606,83.8869,83.6974,83.8598,28700.0
2012-08-31 13:00:00,92.9,92.93,92.65,92.73,55000.0,83.8418,83.8689,83.6162,83.6884,55000.0
2012-08-31 13:30:00,92.73,93.07,92.72,93.03,20400.0,83.6884,83.9952,83.6793,83.9591,20400.0
2012-08-31 14:00:00,93.02,93.25,92.99,93.22,32800.0,83.9501,84.1577,83.923,84.1306,32800.0
2012-08-31 14:30:00,93.24,93.29,93.12,93.22,38200.0,84.1486,84.1938,84.0403,84.1306,38200.0
2012-08-31 15:00:00,93.2,93.2,92.93,93.04,164700.0,84.1125,84.1125,83.8689,83.9681,164700.0
2012-08-31 15:30:00,93.05,93.3,92.96,93.08,173800.0,83.9772,84.2028,83.8959,84.0042,173800.0
2012-09-04 09:30:00,93.29,93.6,93.15,93.38,129500.0,84.1938,84.4735,84.0674,84.275,129500.0
2012-09-04 10:00:00,93.33,93.41,92.76,92.79,93200.0,84.2299,84.3021,83.7154,83.7425,93200.0
2012-09-04 10:30:00,92.79,92.9,92.55,92.65,95200.0,83.7425,83.8418,83.5259,83.6162,95200.0
2012-09-04 11:00:00,92.64,92.78,92.6,92.73,97200.0,83.6071,83.7335,83.571,83.6884,97200.0
2012-09-04 11:30:00,92.72,92.87,92.7,92.84,42600.0,83.6793,83.8147,83.6613,83.7876,42600.0
2012-09-04 12:00:00,92.85,92.88,92.76,92.86,47300.0,83.7967,83.8237,83.7154,83.8057,47300.0
2012-09-04 12:30:00,92.85,93.19,92.85,93.19,35000.0,83.7967,84.1035,83.7967,84.1035,35000.0
2012-09-04 13:00:00,93.18,93.44,93.18,93.41,31200.0,84.0945,84.3291,84.0945,84.3021,31200.0
2012-09-04 13:30:00,93.45,93.57,93.37,93.53,29600.0,84.3382,84.4465,84.266,84.4104,29600.0
2012-09-04 14:00:00,93.55,94.16,93.5,94.15,58400.0,84.4284,84.9789,84.3833,84.9699,58400.0
2012-09-04 14:30:00,94.18,94.63,94.18,94.52,88400.0,84.997,85.4031,84.997,85.3038,88400.0
2012-09-04 15:00:00,94.52,94.77,94.37,94.77,185600.0,85.3038,85.5295,85.1685,85.5295,185600.0
2012-09-04 15:30:00,94.76,94.8,94.42,94.48,235100.0,85.5204,85.5565,85.2136,85.2677,235100.0
2012-09-05 09:30:00,94.58,94.59,94.05,94.33,77600.0,85.358,85.367,84.8797,85.1324,77600.0
2012-09-05 10:00:00,94.3,94.77,94.28,94.77,86600.0,85.1053,85.5295,85.0872,85.5295,86600.0
2012-09-05 10:30:00,94.77,94.87,94.33,94.37,43800.0,85.5295,85.6197,85.1324,85.1685,43800.0
2012-09-05 11:00:00,94.29,94.6,94.25,94.59,36900.0,85.0963,85.376,85.0602,85.367,36900.0
2012-09-05 11:30:00,94.6,94.66,94.5,94.53,31700.0,85.376,85.4302,85.2858,85.3129,31700.0
2012-09-05 12:00:00,94.54,94.63,94.52,94.56,23500.0,85.3219,85.4031,85.3038,85.3399,23500.0
2012-09-05 12:30:00,94.58,94.59,94.51,94.53,45500.0,85.358,85.367,85.2948,85.3129,45500.0
2012-09-05 13:00:00,94.54,94.54,94.41,94.42,13700.0,85.3219,85.3219,85.2046,85.2136,13700.0
2012-09-05 13:30:00,94.43,94.43,94.1,94.32,26200.0,85.2226,85.2226,84.9248,85.1233,26200.0
2012-09-05 14:00:00,94.34,94.5,94.28,94.47,20500.0,85.1414,85.2858,85.0872,85.2587,20500.0
2012-09-05 14:30:00,94.47,94.55,94.39,94.43,17900.0,85.2587,85.3309,85.1865,85.2226,17900.0
2012-09-05 15:00:00,94.4,94.44,94.26,94.42,98700.0,85.1955,85.2316,85.0692,85.2136,98700.0
2012-09-05 15:30:00,94.42,94.5,94.3,94.4,193600.0,85.2136,85.2858,85.1053,85.1955,193600.0
2012-09-06 09:30:00,94.93,95.36,94.87,95.19,121300.0,85.6739,86.0619,85.6197,85.9085,121300.0
2012-09-06 10:00:00,95.23,95.7,95.23,95.68,157800.0,85.9446,86.3688,85.9446,86.3507,157800.0
2012-09-06 10:30:00,95.73,96.15,95.7,96.12,100400.0,86.3959,86.7749,86.3688,86.7478,100400.0
2012-09-06 11:00:00,96.12,96.19,96.0,96.15,54400.0,86.7478,86.811,86.6395,86.7749,54400.0
2012-09-06 11:30:00,96.18,96.45,96.16,96.42,60700.0,86.802,87.0456,86.7839,87.0186,60700.0
2012-09-06 12:00:00,96.41,96.58,96.4,96.41,37300.0,87.0095,87.163,87.0005,87.0095,37300.0
2012-09-06 12:30:00,96.4,96.5,96.4,96.43,13800.0,87.0005,87.0908,87.0005,87.0276,13800.0
2012-09-06 13:00:00,96.45,96.46,96.34,96.35,32800.0,87.0456,87.0547,86.9464,86.9554,32800.0
2012-09-06 13:30:00,96.34,96.44,96.31,96.39,34200.0,86.9464,87.0366,86.9193,86.9915,34200.0
2012-09-06 14:00:00,96.4,96.43,96.22,96.29,25500.0,87.0005,87.0276,86.8381,86.9012,25500.0
2012-09-06 14:30:00,96.3,96.34,96.21,96.22,135400.0,86.9103,86.9464,86.829,86.8381,135400.0
2012-09-06 15:00:00,96.2,96.22,96.04,96.21,137300.0,86.82,86.8381,86.6756,86.829,137300.0
2012-09-06 15:30:00,96.22,96.34,96.15,96.19,159500.0,86.8381,86.9464,86.7749,86.811,159500.0
2012-09-07 09:30:00,96.53,96.67,96.31,96.52,129300.0,87.1178,87.2442,86.9193,87.1088,129300.0
2012-09-07 10:00:00,96.52,96.75,96.38,96.7,82900.0,87.1088,87.3164,86.9825,87.2713,82900.0
2012-09-07 10:30:00,96.69,96.91,96.55,96.83,54600.0,87.2622,87.4608,87.1359,87.3886,54600.0
2012-09-07 11:00:00,96.85,96.85,96.56,96.65,56100.0,87.4066,87.4066,87.1449,87.2261,56100.0
2012-09-07 11:30:00,96.65,96.7,96.51,96.65,37600.0,87.2261,87.2713,87.0998,87.2261,37600.0
2012-09-07 12:00:00,96.65,96.68,96.5,96.5,36600.0,87.2261,87.2532,87.0908,87.0908,36600.0
2012-09-07 12:30:00,96.51,96.74,96.51,96.71,35200.0,87.0998,87.3074,87.0998,87.2803,35200.0
2012-09-07 13:00:00,96.74,96.77,96.59,96.65,34400.0,87.3074,87.3344,87.172,87.2261,34400.0
2012-09-07 13:30:00,96.64,96.69,96.57,96.58,41300.0,87.2171,87.2622,87.1539,87.163,41300.0
2012-09-07 14:00:00,96.57,96.68,96.54,96.66,27800.0,87.1539,87.2532,87.1269,87.2352,27800.0
2012-09-07 14:30:00,96.65,96.68,96.62,96.64,16800.0,87.2261,87.2532,87.1991,87.2171,16800.0
2012-09-07 15:00:00,96.63,96.67,96.49,96.57,80900.0,87.2081,87.2442,87.0817,87.1539,80900.0
2012-09-07 15:30:00,96.56,96.69,96.51,96.68,222700.0,87.1449,87.2622,87.0998,87.2532,222700.0
2012-09-10 09:30:00,96.68,96.71,96.4,96.53,139300.0,87.2532,87.2803,87.0005,87.1178,139300.0
2012-09-10 10:00:00,96.53,96.61,96.38,96.51,191800.0,87.1178,87.19,86.9825,87.0998,191800.0
2012-09-10 10:30:00,96.53,96.53,96.24,96.37,239500.0,87.1178,87.1178,86.8561,86.9734,239500.0
2012-09-10 11:00:00,96.37,96.58,96.31,96.49,70900.0,86.9734,87.163,86.9193,87.0817,70900.0
2012-09-10 11:30:00,96.51,96.62,96.44,96.62,32100.0,87.0998,87.1991,87.0366,87.1991,32100.0
2012-09-10 12:00:00,96.62,96.65,96.53,96.55,149700.0,87.1991,87.2261,87.1178,87.1359,149700.0
2012-09-10 12:30:00,96.55,96.68,96.5,96.68,51400.0,87.1359,87.2532,87.0908,87.2532,51400.0
2012-09-10 13:00:00,96.68,96.85,96.68,96.84,37900.0,87.2532,87.4066,87.2532,87.3976,37900.0
2012-09-10 13:30:00,96.84,96.9,96.56,96.57,34700.0,87.3976,87.4518,87.1449,87.1539,34700.0
2012-09-10 14:00:00,96.58,96.71,96.58,96.59,34600.0,87.163,87.2803,87.163,87.172,34600.0
2012-09-10 14:30:00,96.62,96.67,96.45,96.52,40900.0,87.1991,87.2442,87.0456,87.1088,40900.0
2012-09-10 15:00:00,96.51,96.53,96.33,96.39,105200.0,87.0998,87.1178,86.9373,86.9915,105200.0
2012-09-10 15:30:00,96.4,96.4,96.16,96.27,287200.0,87.0005,87.0005,86.7839,86.8832,287200.0
2012-09-11 09:30:00,96.34,96.73,96.26,96.67,106800.0,86.9464,87.2983,86.8742,87.2442,106800.0
2012-09-11 10:00:00,96.68,96.79,96.64,96.69,44000.0,87.2532,87.3525,87.2171,87.2622,44000.0
2012-09-11 10:30:00,96.7,96.76,96.64,96.66,30900.0,87.2713,87.3254,87.2171,87.2352,30900.0
2012-09-11 11:00:00,96.67,96.92,96.67,96.92,45000.0,87.2442,87.4698,87.2442,87.4698,45000.0
2012-09-11 11:30:00,96.92,96.93,96.69,96.7,17400.0,87.4698,87.4788,87.2622,87.2713,17400.0
2012-09-11 12:00:00,96.67,96.72,96.37,96.47,29200.0,87.2442,87.2893,86.9734,87.0637,29200.0
2012-09-11 12:30:00,96.47,96.48,96.32,96.45,49400.0,87.0637,87.0727,86.9283,87.0456,49400.0
2012-09-11 13:00:00,96.46,96.59,96.42,96.54,29500.0,87.0547,87.172,87.0186,87.1269,29500.0
2012-09-11 13:30:00,96.53,96.63,96.49,96.55,13500.0,87.1178,87.2081,87.0817,87.1359,13500.0
2012-09-11 14:00:00,96.54,96.59,96.44,96.49,27400.0,87.1269,87.172,87.0366,87.0817,27400.0
2012-09-11 14:30:00,96.49,96.5,96.24,96.34,66000.0,87.0817,87.0908,86.8561,86.9464,66000.0
2012-09-11 15:00:00,96.35,96.38,96.19,96.22,70000.0,86.9554,86.9825,86.811,86.8381,70000.0
2012-09-11 15:30:00,96.23,96.45,96.22,96.36,119800.0,86.8471,87.0456,86.8381,86.9644,119800.0
2012-09-12 09:30:00,96.75,96.94,96.58,96.58,54400.0,87.3164,87.4879,87.163,87.163,54400.0
2012-09-12 10:00:00,96.61,96.69,96.37,96.39,46600.0,87.19,87.2622,86.9734,86.9915,46600.0
2012-09-12 10:30:00,96.39,96.43,96.17,96.4,64200.0,86.9915,87.0276,86.7929,87.0005,64200.0
2012-09-12 11:00:00,96.41,96.75,96.41,96.64,55300.0,87.0095,87.3164,87.0095,87.2171,55300.0
2012-09-12 11:30:00,96.67,96.86,96.64,96.67,31600.0,87.2442,87.4157,87.2171,87.2442,31600.0
2012-09-12 12:00:00,96.7,96.73,96.56,96.7,23800.0,87.2713,87.2983,87.1449,87.2713,23800.0
2012-09-12 12:30:00,96.73,96.76,96.64,96.7,14800.0,87.2983,87.3254,87.2171,87.2713,14800.0
2012-09-12 13:00:00,96.73,96.81,96.58,96.66,21700.0,87.2983,87.3705,87.163,87.2352,21700.0
2012-09-12 13:30:00,96.67,96.77,96.63,96.64,22700.0,87.2442,87.3344,87.2081,87.2171,22700.0
2012-09-12 14:00:00,96.67,96.71,96.49,96.51,33400.0,87.2442,87.2803,87.0817,87.0998,33400.0
2012-09-12 14:30:00,96.53,96.57,96.35,96.45,54800.0,87.1178,87.1539,86.9554,87.0456,54800.0
2012-09-12 15:00:00,96.47,96.5,96.3,96.47,36200.0,87.0637,87.0908,86.9103,87.0637,36200.0
2012-09-12 15:30:00,96.48,96.73,96.45,96.73,87300.0,87.0727,87.2983,87.0456,87.2983,87300.0
2012-09-13 09:30:00,96.91,96.97,96.51,96.6,169300.0,87.4608,87.5149,87.0998,87.181,169300.0
2012-09-13 10:00:00,96.62,96.81,96.44,96.44,78300.0,87.1991,87.3705,87.0366,87.0366,78300.0
2012-09-13 10:30:00,96.44,96.61,96.38,96.58,57200.0,87.0366,87.19,86.9825,87.163,57200.0
2012-09-13 11:00:00,96.58,96.72,96.58,96.67,26100.0,87.163,87.2893,87.163,87.2442,26100.0
2012-09-13 11:30:00,96.72,96.72,96.55,96.57,34100.0,87.2893,87.2893,87.1359,87.1539,34100.0
2012-09-13 12:00:00,96.58,96.64,96.47,96.52,31500.0,87.163,87.2171,87.0637,87.1088,31500.0
2012-09-13 12:30:00,96.54,97.5,96.48,97.5,171700.0,87.1269,87.9933,87.0727,87.9933,171700.0
2012-09-13 13:00:00,97.52,98.21,97.52,98.21,92500.0,88.0113,88.634,88.0113,88.634,92500.0
2012-09-13 13:30:00,98.19,98.3,97.91,97.91,121700.0,88.616,88.7153,88.3633,88.3633,121700.0
2012-09-13 14:00:00,97.93,98.48,97.9,98.37,91400.0,88.3813,88.8777,88.3543,88.7784,91400.0
2012-09-13 14:30:00,98.37,98.42,97.9,98.0,66800.0,88.7784,88.8236,88.3543,88.4445,66800.0
2012-09-13 15:00:00,98.02,98.06,97.74,97.92,98900.0,88.4626,88.4987,88.2099,88.3723,98900.0
2012-09-13 15:30:00,97.92,98.04,97.67,97.79,235800.0,88.3723,88.4806,88.1467,88.255,235800.0
2012-09-14 09:30:00,98.18,98.69,98.05,98.66,131000.0,88.607,89.0672,88.4896,89.0402,131000.0
2012-09-14 10:00:00,98.66,99.34,98.66,99.06,103100.0,89.0402,89.6539,89.0402,89.4012,103100.0
2012-09-14 10:30:00,99.07,99.07,98.67,98.75,87400.0,89.4102,89.4102,89.0492,89.1214,87400.0
2012-09-14 11:00:00,98.75,99.06,98.74,98.95,118500.0,89.1214,89.4012,89.1124,89.3019,118500.0
2012-09-14 11:30:00,98.98,99.11,98.76,98.81,71400.0,89.329,89.4463,89.1304,89.1755,71400.0
2012-09-14 12:00:00,98.81,99.08,98.8,99.03,23800.0,89.1755,89.4192,89.1665,89.3741,23800.0
2012-09-14 12:30:00,98.99,99.05,98.9,98.9,11900.0,89.338,89.3921,89.2568,89.2568,11900.0
2012-09-14 13:00:00,98.87,98.95,98.67,98.71,41600.0,89.2297,89.3019,89.0492,89.0853,41600.0
2012-09-14 13:30:00,98.71,98.9,98.68,98.89,76100.0,89.0853,89.2568,89.0582,89.2477,76100.0
2012-09-14 14:00:00,98.9,98.95,98.78,98.86,87800.0,89.2568,89.3019,89.1485,89.2207,87800.0
2012-09-14 14:30:00,98.86,98.94,98.72,98.89,69600.0,89.2207,89.2929,89.0943,89.2477,69600.0
2012-09-14 15:00:00,98.88,98.9,98.55,98.68,102300.0,89.2387,89.2568,88.9409,89.0582,102300.0
2012-09-14 15:30:00,98.69,98.78,98.48,98.61,176000.0,89.0672,89.1485,88.8777,88.995,176000.0
2012-09-17 09:30:00,98.17,98.42,98.05,98.17,63000.0,88.5979,88.8236,88.4896,88.5979,63000.0
2012-09-17 10:00:00,98.16,98.42,98.1,98.42,58600.0,88.5889,88.8236,88.5348,88.8236,58600.0
2012-09-17 10:30:00,98.4,98.47,98.1,98.18,48800.0,88.8055,88.8687,88.5348,88.607,48800.0
2012-09-17 11:00:00,98.16,98.29,98.12,98.19,33700.0,88.5889,88.7062,88.5528,88.616,33700.0
2012-09-17 11:30:00,98.16,98.21,98.05,98.09,30900.0,88.5889,88.634,88.4896,88.5257,30900.0
2012-09-17 12:00:00,98.08,98.22,98.06,98.16,11600.0,88.5167,88.6431,88.4987,88.5889,11600.0
2012-09-17 12:30:00,98.19,98.21,98.11,98.14,7800.0,88.616,88.634,88.5438,88.5709,7800.0
2012-09-17 13:00:00,98.13,98.17,98.03,98.08,33800.0,88.5618,88.5979,88.4716,88.5167,33800.0
2012-09-17 13:30:00,98.03,98.06,97.93,98.03,14200.0,88.4716,88.4987,88.3813,88.4716,14200.0
2012-09-17 14:00:00,97.99,98.06,97.85,98.02,94500.0,88.4355,88.4987,88.3091,88.4626,94500.0
2012-09-17 14:30:00,98.02,98.02,97.91,97.95,22500.0,88.4626,88.4626,88.3633,88.3994,22500.0
2012-09-17 15:00:00,97.93,97.97,97.87,97.9,144400.0,88.3813,88.4174,88.3272,88.3543,144400.0
2012-09-17 15:30:00,97.91,98.32,97.88,98.32,147500.0,88.3633,88.7333,88.3362,88.7333,147500.0
2012-09-18 09:30:00,98.07,98.3,97.88,98.07,63600.0,88.5077,88.7153,88.3362,88.5077,63600.0
2012-09-18 10:00:00,98.08,98.23,97.93,98.14,82200.0,88.5167,88.6521,88.3813,88.5709,82200.0
2012-09-18 10:30:00,98.16,98.18,97.89,98.04,21000.0,88.5889,88.607,88.3452,88.4806,21000.0
2012-09-18 11:00:00,98.07,98.12,97.95,97.99,36500.0,88.5077,88.5528,88.3994,88.4355,36500.0
2012-09-18 11:30:00,97.96,97.97,97.87,97.91,15600.0,88.4084,88.4174,88.3272,88.3633,15600.0
2012-09-18 12:00:00,97.92,97.94,97.66,97.7,17100.0,88.3723,88.3904,88.1377,88.1738,17100.0
2012-09-18 12:30:00,97.68,97.83,97.63,97.81,25200.0,88.1557,88.2911,88.1106,88.273,25200.0
2012-09-18 13:00:00,97.81,97.89,97.61,97.81,21700.0,88.273,88.3452,88.0925,88.273,21700.0
2012-09-18 13:30:00,97.77,97.82,97.69,97.72,10400.0,88.2369,88.2821,88.1647,88.1918,10400.0
2012-09-18 14:00:00,97.73,97.85,97.7,97.83,45300.0,88.2008,88.3091,88.1738,88.2911,45300.0
2012-09-18 14:30:00,97.83,97.91,97.73,97.84,26200.0,88.2911,88.3633,88.2008,88.3001,26200.0
2012-09-18 15:00:00,97.84,97.99,97.83,97.9,51700.0,88.3001,88.4355,88.2911,88.3543,51700.0
2012-09-18 15:30:00,97.91,98.09,97.88,98.07,312200.0,88.3633,88.5257,88.3362,88.5077,312200.0
2012-09-19 09:30:00,98.24,98.24,97.9,97.96,137400.0,88.6611,88.6611,88.3543,88.4084,137400.0
2012-09-19 10:00:00,97.98,98.44,97.9,97.92,74800.0,88.4265,88.8416,88.3543,88.3723,74800.0
2012-09-19 10:30:00,97.88,97.98,97.67,97.89,65200.0,88.3362,88.4265,88.1467,88.3452,65200.0
2012-09-19 11:00:00,97.88,98.15,97.84,98.07,30100.0,88.3362,88.5799,88.3001,88.5077,30100.0
2012-09-19 11:30:00,98.07,98.07,97.87,97.95,28200.0,88.5077,88.5077,88.3272,88.3994,28200.0
2012-09-19 12:00:00,97.93,98.2,97.84,98.19,33900.0,88.3813,88.625,88.3001,88.616,33900.0
2012-09-19 12:30:00,98.2,98.29,98.18,98.21,49100.0,88.625,88.7062,88.607,88.634,49100.0
2012-09-19 13:00:00,98.22,98.22,98.06,98.07,16600.0,88.6431,88.6431,88.4987,88.5077,16600.0
2012-09-19 13:30:00,98.08,98.14,97.93,98.0,22200.0,88.5167,88.5709,88.3813,88.4445,22200.0
2012-09-19 14:00:00,98.0,98.25,98.0,98.17,43700.0,88.4445,88.6701,88.4445,88.5979,43700.0
2012-09-19 14:30:00,98.18,98.21,98.1,98.17,60700.0,88.607,88.634,88.5348,88.5979,60700.0
2012-09-19 15:00:00,98.18,98.18,97.97,98.03,64900.0,88.607,88.607,88.4174,88.4716,64900.0
2012-09-19 15:30:00,97.96,98.13,97.88,97.9,137300.0,88.4084,88.5618,88.3362,88.3543,137300.0
2012-09-20 09:30:00,97.36,97.36,96.82,96.9,88100.0,87.8669,87.8669,87.3796,87.4518,88100.0
2012-09-20 10:00:00,96.88,97.2,96.81,97.13,77400.0,87.4337,87.7225,87.3705,87.6593,77400.0
2012-09-20 10:30:00,97.13,97.58,97.07,97.58,91400.0,87.6593,88.0655,87.6052,88.0655,91400.0
2012-09-20 11:00:00,97.57,97.7,97.33,97.41,60000.0,88.0564,88.1738,87.8398,87.912,60000.0
2012-09-20 11:30:00,97.35,97.51,97.35,97.49,42200.0,87.8579,88.0023,87.8579,87.9842,42200.0
2012-09-20 12:00:00,97.5,97.56,97.21,97.22,24400.0,87.9933,88.0474,87.7315,87.7406,24400.0
2012-09-20 12:30:00,97.19,97.34,97.15,97.22,17600.0,87.7135,87.8489,87.6774,87.7406,17600.0
2012-09-20 13:00:00,97.22,97.34,97.18,97.34,17500.0,87.7406,87.8489,87.7045,87.8489,17500.0
2012-09-20 13:30:00,97.35,97.5,97.3,97.37,47600.0,87.8579,87.9933,87.8128,87.8759,47600.0
2012-09-20 14:00:00,97.4,97.52,97.3,97.45,37000.0,87.903,88.0113,87.8128,87.9481,37000.0
2012-09-20 14:30:00,97.46,97.5,97.39,97.46,40700.0,87.9572,87.9933,87.894,87.9572,40700.0
2012-09-20 15:00:00,97.47,97.57,97.4,97.5,52800.0,87.9662,88.0564,87.903,87.9933,52800.0
2012-09-20 15:30:00,97.51,97.56,97.31,97.43,128000.0,88.0023,88.0474,87.8218,87.9301,128000.0
2012-09-21 09:30:00,98.38,98.47,98.11,98.31,65000.0,88.7875,88.8687,88.5438,88.7243,65000.0
2012-09-21 10:00:00,98.34,98.36,98.17,98.33,39600.0,88.7514,88.7694,88.5979,88.7423,39600.0
2012-09-21 10:30:00,98.36,98.41,98.12,98.2,35600.0,88.7694,88.8145,88.5528,88.625,35600.0
2012-09-21 11:00:00,98.18,98.27,98.05,98.08,34600.0,88.607,88.6882,88.4896,88.5167,34600.0
2012-09-21 11:30:00,98.13,98.27,98.1,98.22,12600.0,88.5618,88.6882,88.5348,88.6431,12600.0
2012-09-21 12:00:00,98.23,98.28,98.04,98.13,12000.0,88.6521,88.6972,88.4806,88.5618,12000.0
2012-09-21 12:30:00,98.14,98.22,98.07,98.08,17800.0,88.5709,88.6431,88.5077,88.5167,17800.0
2012-09-21 13:00:00,98.08,98.16,98.07,98.12,29300.0,88.5167,88.5889,88.5077,88.5528,29300.0
2012-09-21 13:30:00,98.1,98.24,98.05,98.23,89000.0,88.5348,88.6611,88.4896,88.6521,89000.0
2012-09-21 14:00:00,98.24,98.24,97.92,97.99,35000.0,88.6611,88.6611,88.3723,88.4355,35000.0
2012-09-21 14:30:00,97.97,98.07,97.89,97.89,30800.0,88.4174,88.5077,88.3452,88.3452,30800.0
2012-09-21 15:00:00,97.89,97.94,97.77,97.9,48200.0,88.3452,88.3904,88.2369,88.3543,48200.0
2012-09-21 15:30:00,97.91,97.99,97.77,97.89,151400.0,88.3633,88.4355,88.2369,88.3452,151400.0
2012-09-24 09:30:00,97.18,97.27,96.98,97.14,48000.0,87.9237,88.0052,87.7428,87.8876,48000.0
2012-09-24 10:00:00,97.16,97.29,97.06,97.2,31000.0,87.9056,88.0233,87.8152,87.9418,31000.0
2012-09-24 10:30:00,97.21,97.6,97.21,97.6,29200.0,87.9509,88.3037,87.9509,88.3037,29200.0
2012-09-24 11:00:00,97.53,97.6,97.3,97.37,55000.0,88.2404,88.3037,88.0323,88.0956,55000.0
2012-09-24 11:30:00,97.38,97.38,97.1,97.18,19500.0,88.1047,88.1047,87.8514,87.9237,19500.0
2012-09-24 12:00:00,97.18,97.18,97.02,97.08,8700.0,87.9237,87.9237,87.779,87.8333,8700.0
2012-09-24 12:30:00,97.08,97.08,96.9,96.9,215100.0,87.8333,87.8333,87.6704,87.6704,215100.0
2012-09-24 13:00:00,96.9,96.94,96.8,96.82,133800.0,87.6704,87.7066,87.5799,87.598,133800.0
2012-09-24 13:30:00,96.82,96.82,96.65,96.71,44000.0,87.598,87.598,87.4442,87.4985,44000.0
2012-09-24 14:00:00,96.71,97.17,96.7,97.16,77800.0,87.4985,87.9147,87.4895,87.9056,77800.0
2012-09-24 14:30:00,97.16,97.39,97.08,97.19,79700.0,87.9056,88.1137,87.8333,87.9328,79700.0
2012-09-24 15:00:00,97.17,97.19,96.92,97.03,62600.0,87.9147,87.9328,87.6885,87.788,62600.0
2012-09-24 15:30:00,97.03,97.04,96.76,96.94,89500.0,87.788,87.7971,87.5437,87.7066,89500.0
2012-09-25 09:30:00,97.57,97.59,97.12,97.24,111200.0,88.2766,88.2947,87.8695,87.978,111200.0
2012-09-25 10:00:00,97.25,97.67,97.14,97.56,79300.0,87.9871,88.3671,87.8876,88.2675,79300.0
2012-09-25 10:30:00,97.55,97.59,97.45,97.46,14600.0,88.2585,88.2947,88.168,88.1771,14600.0
2012-09-25 11:00:00,97.5,97.62,97.5,97.55,27100.0,88.2133,88.3218,88.2133,88.2585,27100.0
2012-09-25 11:30:00,97.57,97.58,97.27,97.34,38200.0,88.2766,88.2856,88.0052,88.0685,38200.0
2012-09-25 12:00:00,97.32,97.33,97.05,97.15,13700.0,88.0504,88.0595,87.8061,87.8966,13700.0
2012-09-25 12:30:00,97.11,97.16,96.55,96.76,55300.0,87.8604,87.9056,87.3537,87.5437,55300.0
2012-09-25 13:00:00,96.74,96.76,96.6,96.67,13600.0,87.5257,87.5437,87.399,87.4623,13600.0
2012-09-25 13:30:00,96.67,96.87,96.49,96.65,21600.0,87.4623,87.6433,87.2995,87.4442,21600.0
2012-09-25 14:00:00,96.64,96.66,96.32,96.38,27300.0,87.4352,87.4533,87.1457,87.1999,27300.0
2012-09-25 14:30:00,96.34,96.45,96.11,96.14,47100.0,87.1637,87.2633,86.9557,86.9828,47100.0
2012-09-25 15:00:00,96.09,96.16,95.64,95.85,136900.0,86.9376,87.0009,86.5304,86.7204,136900.0
2012-09-25 15:30:00,95.84,96.0,95.51,95.63,152800.0,86.7114,86.8561,86.4128,86.5214,152800.0
2012-09-26 09:30:00,95.79,95.91,95.46,95.53,214300.0,86.6661,86.7747,86.3676,86.4309,214300.0
2012-09-26 10:00:00,95.51,95.6,94.89,94.89,107400.0,86.4128,86.4942,85.8519,85.8519,107400.0
2012-09-26 10:30:00,94.88,95.0,94.53,94.6,119900.0,85.8428,85.9514,85.5261,85.5895,119900.0
2012-09-26 11:00:00,94.59,95.03,94.57,94.94,57800.0,85.5804,85.9785,85.5623,85.8971,57800.0
2012-09-26 11:30:00,94.92,95.1,94.8,95.01,46000.0,85.879,86.0419,85.7704,85.9604,46000.0
2012-09-26 12:00:00,95.04,95.22,94.97,94.97,29000.0,85.9876,86.1504,85.9242,85.9242,29000.0
2012-09-26 12:30:00,94.96,95.12,94.89,95.04,9700.0,85.9152,86.06,85.8519,85.9876,9700.0
2012-09-26 13:00:00,95.04,95.23,94.99,95.17,10000.0,85.9876,86.1595,85.9423,86.1052,10000.0
2012-09-26 13:30:00,95.2,95.21,94.82,94.82,32300.0,86.1323,86.1414,85.7885,85.7885,32300.0
2012-09-26 14:00:00,94.81,95.24,94.79,95.07,56500.0,85.7795,86.1685,85.7614,86.0147,56500.0
2012-09-26 14:30:00,95.07,95.13,94.86,94.97,47600.0,86.0147,86.069,85.8247,85.9242,47600.0
2012-09-26 15:00:00,94.97,94.97,94.69,94.69,140900.0,85.9242,85.9242,85.6709,85.6709,140900.0
2012-09-26 15:30:00,94.68,94.94,94.62,94.91,130300.0,85.6619,85.8971,85.6076,85.87,130300.0
2012-09-27 09:30:00,95.25,95.38,94.96,95.05,64600.0,86.1776,86.2952,85.9152,85.9966,64600.0
2012-09-27 10:00:00,95.05,95.25,94.87,95.21,87200.0,85.9966,86.1776,85.8338,86.1414,87200.0
2012-09-27 10:30:00,95.18,95.41,95.1,95.3,31400.0,86.1142,86.3223,86.0419,86.2228,31400.0
2012-09-27 11:00:00,95.32,95.42,95.16,95.29,48600.0,86.2409,86.3314,86.0961,86.2138,48600.0
2012-09-27 11:30:00,95.3,95.78,95.18,95.76,60000.0,86.2228,86.6571,86.1142,86.639,60000.0
2012-09-27 12:00:00,95.79,95.97,95.71,95.96,55000.0,86.6661,86.829,86.5938,86.8199,55000.0
2012-09-27 12:30:00,95.93,96.01,95.86,95.95,79800.0,86.7928,86.8652,86.7295,86.8109,79800.0
2012-09-27 13:00:00,95.94,96.06,95.88,96.02,92100.0,86.8018,86.9104,86.7476,86.8742,92100.0
2012-09-27 13:30:00,96.02,96.43,96.01,96.22,33900.0,86.8742,87.2452,86.8652,87.0552,33900.0
2012-09-27 14:00:00,96.25,96.29,96.13,96.28,16300.0,87.0823,87.1185,86.9738,87.1095,16300.0
2012-09-27 14:30:00,96.3,96.38,96.24,96.24,23200.0,87.1276,87.1999,87.0733,87.0733,23200.0
2012-09-27 15:00:00,96.25,96.31,96.19,96.24,187200.0,87.0823,87.1366,87.028,87.0733,187200.0
2012-09-27 15:30:00,96.23,96.35,96.05,96.19,288900.0,87.0642,87.1728,86.9014,87.028,288900.0
2012-09-28 09:30:00,95.91,95.91,95.32,95.46,47900.0,86.7747,86.7747,86.2409,86.3676,47900.0
2012-09-28 10:00:00,95.45,95.71,95.3,95.36,61000.0,86.3585,86.5938,86.2228,86.2771,61000.0
2012-09-28 10:30:00,95.33,95.64,95.3,95.64,44100.0,86.25,86.5304,86.2228,86.5304,44100.0
2012-09-28 11:00:00,95.67,95.77,95.56,95.56,32700.0,86.5576,86.648,86.458,86.458,32700.0
2012-09-28 11:30:00,95.57,95.84,95.53,95.79,28800.0,86.4671,86.7114,86.4309,86.6661,28800.0
2012-09-28 12:00:00,95.8,96.1,95.77,95.88,61100.0,86.6752,86.9466,86.648,86.7476,61100.0
2012-09-28 12:30:00,95.9,95.9,95.72,95.85,26800.0,86.7657,86.7657,86.6028,86.7204,26800.0
2012-09-28 13:00:00,95.86,96.0,95.67,95.91,37000.0,86.7295,86.8561,86.5576,86.7747,37000.0
2012-09-28 13:30:00,95.93,96.2,95.93,96.12,67400.0,86.7928,87.0371,86.7928,86.9647,67400.0
2012-09-28 14:00:00,96.11,96.17,95.95,95.98,105600.0,86.9557,87.0099,86.8109,86.838,105600.0
2012-09-28 14:30:00,95.96,96.1,95.9,96.03,34600.0,86.8199,86.9466,86.7657,86.8833,34600.0
2012-09-28 15:00:00,96.03,96.12,95.83,95.86,115300.0,86.8833,86.9647,86.7023,86.7295,115300.0
2012-09-28 15:30:00,95.87,96.0,95.61,95.61,417500.0,86.7385,86.8561,86.5033,86.5033,417500.0
2012-10-01 09:30:00,96.17,96.35,95.83,96.01,57900.0,87.0099,87.1728,86.7023,86.8652,57900.0
2012-10-01 10:00:00,96.06,96.87,96.05,96.58,129600.0,86.9104,87.6433,86.9014,87.3809,129600.0
2012-10-01 10:30:00,96.58,96.58,96.23,96.36,79700.0,87.3809,87.3809,87.0642,87.1818,79700.0
2012-10-01 11:00:00,96.4,96.62,96.36,96.4,103000.0,87.218,87.4171,87.1818,87.218,103000.0
2012-10-01 11:30:00,96.4,96.41,95.94,96.0,111200.0,87.218,87.2271,86.8018,86.8561,111200.0
2012-10-01 12:00:00,95.99,96.08,95.88,96.0,43800.0,86.8471,86.9285,86.7476,86.8561,43800.0
2012-10-01 12:30:00,96.01,96.06,95.58,95.66,92900.0,86.8652,86.9104,86.4761,86.5485,92900.0
2012-10-01 13:00:00,95.67,95.71,95.39,95.6,74200.0,86.5576,86.5938,86.3042,86.4942,74200.0
2012-10-01 13:30:00,95.54,95.74,95.41,95.74,210400.0,86.4399,86.6209,86.3223,86.6209,210400.0
2012-10-01 14:00:00,95.73,95.98,95.67,95.97,43400.0,86.6119,86.838,86.5576,86.829,43400.0
2012-10-01 14:30:00,96.0,96.2,95.92,96.14,172100.0,86.8561,87.0371,86.7838,86.9828,172100.0
2012-10-01 15:00:00,96.12,96.12,95.51,95.75,121500.0,86.9647,86.9647,86.4128,86.6299,121500.0
2012-10-01 15:30:00,95.74,95.89,95.59,95.85,159100.0,86.6209,86.7566,86.4852,86.7204,159100.0
2012-10-02 09:30:00,96.29,96.42,95.86,95.88,158700.0,87.1185,87.2361,86.7295,86.7476,158700.0
2012-10-02 10:00:00,95.87,96.01,95.49,95.97,277800.0,86.7385,86.8652,86.3947,86.829,277800.0
2012-10-02 10:30:00,95.99,96.14,95.75,95.81,73400.0,86.8471,86.9828,86.6299,86.6842,73400.0
2012-10-02 11:00:00,95.78,95.88,95.67,95.77,137200.0,86.6571,86.7476,86.5576,86.648,137200.0
2012-10-02 11:30:00,95.78,95.97,95.44,95.72,98700.0,86.6571,86.829,86.3495,86.6028,98700.0
2012-10-02 12:00:00,95.72,95.92,95.65,95.74,103200.0,86.6028,86.7838,86.5395,86.6209,103200.0
2012-10-02 12:30:00,95.76,95.79,95.61,95.63,59900.0,86.639,86.6661,86.5033,86.5214,59900.0
2012-10-02 13:00:00,95.66,95.77,95.64,95.76,45100.0,86.5485,86.648,86.5304,86.639,45100.0
2012-10-02 13:30:00,95.75,95.9,95.56,95.7,168000.0,86.6299,86.7657,86.458,86.5847,168000.0
2012-10-02 14:00:00,95.69,95.76,95.52,95.55,225900.0,86.5757,86.639,86.4219,86.449,225900.0
2012-10-02 14:30:00,95.56,95.66,95.47,95.62,102300.0,86.458,86.5485,86.3766,86.5123,102300.0
2012-10-02 15:00:00,95.62,95.74,95.59,95.71,49400.0,86.5123,86.6209,86.4852,86.5938,49400.0
2012-10-02 15:30:00,95.73,95.92,95.68,95.85,180500.0,86.6119,86.7838,86.5666,86.7204,180500.0
2012-10-03 09:30:00,96.08,96.09,95.33,95.4,156600.0,86.9285,86.9376,86.25,86.3133,156600.0
2012-10-03 10:00:00,95.41,95.87,95.11,95.84,263000.0,86.3223,86.7385,86.0509,86.7114,263000.0
2012-10-03 10:30:00,95.85,95.89,95.61,95.72,75400.0,86.7204,86.7566,86.5033,86.6028,75400.0
2012-10-03 11:00:00,95.76,96.06,95.74,95.94,114000.0,86.639,86.9104,86.6209,86.8018,114000.0
2012-10-03 11:30:00,95.91,96.27,95.88,96.24,96500.0,86.7747,87.1004,86.7476,87.0733,96500.0
2012-10-03 12:00:00,96.24,96.26,96.14,96.25,27200.0,87.0733,87.0914,86.9828,87.0823,27200.0
2012-10-03 12:30:00,96.28,96.32,96.18,96.22,39200.0,87.1095,87.1457,87.019,87.0552,39200.0
2012-10-03 13:00:00,96.21,96.26,96.16,96.2,23700.0,87.0461,87.0914,87.0009,87.0371,23700.0
2012-10-03 13:30:00,96.19,96.19,95.73,95.85,95600.0,87.028,87.028,86.6119,86.7204,95600.0
2012-10-03 14:00:00,95.84,95.94,95.65,95.7,45900.0,86.7114,86.8018,86.5395,86.5847,45900.0
2012-10-03 14:30:00,95.7,95.83,95.55,95.64,87100.0,86.5847,86.7023,86.449,86.5304,87100.0
2012-10-03 15:00:00,95.62,95.81,95.46,95.75,81700.0,86.5123,86.6842,86.3676,86.6299,81700.0
2012-10-03 15:30:00,95.76,95.84,95.65,95.78,82800.0,86.639,86.7114,86.5395,86.6571,82800.0
2012-10-04 09:30:00,96.12,96.14,95.63,95.79,84200.0,86.9647,86.9828,86.5214,86.6661,84200.0
2012-10-04 10:00:00,95.8,96.31,95.66,96.1,327100.0,86.6752,87.1366,86.5485,86.9466,327100.0
2012-10-04 10:30:00,96.09,96.14,95.71,95.78,62400.0,86.9376,86.9828,86.5938,86.6571,62400.0
2012-10-04 11:00:00,95.79,95.85,95.23,95.26,199400.0,86.6661,86.7204,86.1595,86.1866,199400.0
2012-10-04 11:30:00,95.28,95.53,95.2,95.51,67600.0,86.2047,86.4309,86.1323,86.4128,67600.0
2012-10-04 12:00:00,95.5,95.9,95.49,95.83,96000.0,86.4038,86.7657,86.3947,86.7023,96000.0
2012-10-04 12:30:00,95.84,95.92,95.7,95.75,40600.0,86.7114,86.7838,86.5847,86.6299,40600.0
2012-10-04 13:00:00,95.76,96.07,95.74,96.02,48400.0,86.639,86.9195,86.6209,86.8742,48400.0
2012-10-04 13:30:00,96.02,96.28,96.02,96.26,87100.0,86.8742,87.1095,86.8742,87.0914,87100.0
2012-10-04 14:00:00,96.25,96.32,95.9,96.11,174000.0,87.0823,87.1457,86.7657,86.9557,174000.0
2012-10-04 14:30:00,96.12,96.27,96.09,96.16,49100.0,86.9647,87.1004,86.9376,87.0009,49100.0
2012-10-04 15:00:00,96.16,96.31,96.14,96.21,51800.0,87.0009,87.1366,86.9828,87.0461,51800.0
2012-10-04 15:30:00,96.21,96.34,96.09,96.34,65600.0,87.0461,87.1637,86.9376,87.1637,65600.0
2012-10-05 09:30:00,96.8,97.06,96.63,96.97,84700.0,87.5799,87.8152,87.4261,87.7337,84700.0
2012-10-05 10:00:00,96.92,97.49,96.84,97.41,44500.0,87.6885,88.2042,87.6161,88.1318,44500.0
2012-10-05 10:30:00,97.43,97.43,97.15,97.2,42200.0,88.1499,88.1499,87.8966,87.9418,42200.0
2012-10-05 11:00:00,97.2,97.23,97.09,97.1,20600.0,87.9418,87.969,87.8423,87.8514,20600.0
2012-10-05 11:30:00,97.12,97.18,96.87,96.89,27600.0,87.8695,87.9237,87.6433,87.6614,27600.0
2012-10-05 12:00:00,96.9,96.9,96.65,96.81,52000.0,87.6704,87.6704,87.4442,87.589,52000.0
2012-10-05 12:30:00,96.86,96.94,96.71,96.76,26800.0,87.6342,87.7066,87.4985,87.5437,26800.0
2012-10-05 13:00:00,96.77,96.78,96.48,96.48,19600.0,87.5528,87.5618,87.2904,87.2904,19600.0
2012-10-05 13:30:00,96.46,96.58,96.45,96.55,30800.0,87.2723,87.3809,87.2633,87.3537,30800.0
2012-10-05 14:00:00,96.54,96.59,96.44,96.47,18400.0,87.3447,87.3899,87.2542,87.2814,18400.0
2012-10-05 14:30:00,96.46,96.46,96.1,96.1,26800.0,87.2723,87.2723,86.9466,86.9466,26800.0
2012-10-05 15:00:00,96.08,96.11,95.82,96.04,133800.0,86.9285,86.9557,86.6933,86.8923,133800.0
2012-10-05 15:30:00,96.05,96.12,95.85,96.02,105300.0,86.9014,86.9647,86.7204,86.8742,105300.0
2012-10-08 09:30:00,95.53,95.64,95.37,95.57,69000.0,86.4309,86.5304,86.2861,86.4671,69000.0
2012-10-08 10:00:00,95.58,95.79,95.52,95.52,44300.0,86.4761,86.6661,86.4219,86.4219,44300.0
2012-10-08 10:30:00,95.56,95.89,95.5,95.71,37300.0,86.458,86.7566,86.4038,86.5938,37300.0
2012-10-08 11:00:00,95.71,95.75,95.48,95.56,22600.0,86.5938,86.6299,86.3857,86.458,22600.0
2012-10-08 11:30:00,95.53,95.57,95.39,95.57,11700.0,86.4309,86.4671,86.3042,86.4671,11700.0
2012-10-08 12:00:00,95.58,95.66,95.48,95.59,16400.0,86.4761,86.5485,86.3857,86.4852,16400.0
2012-10-08 12:30:00,95.61,95.67,95.55,95.64,8900.0,86.5033,86.5576,86.449,86.5304,8900.0
2012-10-08 13:00:00,95.66,95.72,95.55,95.64,15700.0,86.5485,86.6028,86.449,86.5304,15700.0
2012-10-08 13:30:00,95.66,95.73,95.57,95.58,22600.0,86.5485,86.6119,86.4671,86.4761,22600.0
2012-10-08 14:00:00,95.58,95.61,95.53,95.61,13800.0,86.4761,86.5033,86.4309,86.5033,13800.0
2012-10-08 14:30:00,95.59,95.59,95.49,95.53,11900.0,86.4852,86.4852,86.3947,86.4309,11900.0
2012-10-08 15:00:00,95.58,95.76,95.58,95.68,41000.0,86.4761,86.639,86.4761,86.5666,41000.0
2012-10-08 15:30:00,95.68,95.7,95.51,95.53,109300.0,86.5666,86.5847,86.4128,86.4309,109300.0
2012-10-09 09:30:00,95.58,95.62,95.18,95.28,81900.0,86.4761,86.5123,86.1142,86.2047,81900.0
2012-10-09 10:00:00,95.28,95.49,94.92,95.18,116800.0,86.2047,86.3947,85.879,86.1142,116800.0
2012-10-09 10:30:00,95.19,95.33,94.28,94.29,252700.0,86.1233,86.25,85.3,85.309,252700.0
2012-10-09 11:00:00,94.29,94.4,94.07,94.21,112200.0,85.309,85.4085,85.11,85.2366,112200.0
2012-10-09 11:30:00,94.21,94.33,94.13,94.27,42000.0,85.2366,85.3452,85.1642,85.2909,42000.0
2012-10-09 12:00:00,94.29,94.54,94.29,94.42,28100.0,85.309,85.5352,85.309,85.4266,28100.0
2012-10-09 12:30:00,94.4,94.45,94.27,94.29,28800.0,85.4085,85.4538,85.2909,85.309,28800.0
2012-10-09 13:00:00,94.31,94.4,94.27,94.35,27700.0,85.3271,85.4085,85.2909,85.3633,27700.0
2012-10-09 13:30:00,94.34,94.47,94.28,94.31,86500.0,85.3542,85.4719,85.3,85.3271,86500.0
2012-10-09 14:00:00,94.31,94.43,94.27,94.35,33800.0,85.3271,85.4357,85.2909,85.3633,33800.0
2012-10-09 14:30:00,94.35,94.4,94.18,94.4,29800.0,85.3633,85.4085,85.2095,85.4085,29800.0
2012-10-09 15:00:00,94.43,94.47,94.11,94.15,79500.0,85.4357,85.4719,85.1462,85.1823,79500.0
2012-10-09 15:30:00,94.15,94.25,94.06,94.15,61800.0,85.1823,85.2728,85.1009,85.1823,61800.0
2012-10-10 09:30:00,94.28,94.41,93.95,94.11,82200.0,85.3,85.4176,85.0014,85.1462,82200.0
2012-10-10 10:00:00,94.13,94.42,94.11,94.42,73000.0,85.1642,85.4266,85.1462,85.4266,73000.0
2012-10-10 10:30:00,94.42,94.47,94.21,94.26,35500.0,85.4266,85.4719,85.2366,85.2819,35500.0
2012-10-10 11:00:00,94.26,94.33,94.15,94.21,37900.0,85.2819,85.3452,85.1823,85.2366,37900.0
2012-10-10 11:30:00,94.18,94.2,93.88,93.96,65200.0,85.2095,85.2276,84.9381,85.0104,65200.0
2012-10-10 12:00:00,93.96,94.12,93.92,94.01,29000.0,85.0104,85.1552,84.9743,85.0557,29000.0
2012-10-10 12:30:00,94.0,94.0,93.75,93.81,85000.0,85.0466,85.0466,84.8204,84.8747,85000.0
2012-10-10 13:00:00,93.83,94.03,93.73,93.99,82200.0,84.8928,85.0738,84.8023,85.0376,82200.0
2012-10-10 13:30:00,93.97,94.14,93.87,93.95,91400.0,85.0195,85.1733,84.929,85.0014,91400.0
2012-10-10 14:00:00,93.94,94.11,93.92,93.97,36400.0,84.9923,85.1462,84.9743,85.0195,36400.0
2012-10-10 14:30:00,93.95,94.0,93.73,93.83,30000.0,85.0014,85.0466,84.8023,84.8928,30000.0
2012-10-10 15:00:00,93.82,94.01,93.77,93.85,64200.0,84.8838,85.0557,84.8385,84.9109,64200.0
2012-10-10 15:30:00,93.84,94.03,93.75,94.02,253100.0,84.9019,85.0738,84.8204,85.0647,253100.0
2012-10-11 09:30:00,94.83,95.08,94.64,94.68,241600.0,85.7976,86.0238,85.6257,85.6619,241600.0
2012-10-11 10:00:00,94.68,94.95,94.68,94.86,197400.0,85.6619,85.9061,85.6619,85.8247,197400.0
2012-10-11 10:30:00,94.9,95.18,94.87,95.05,219900.0,85.8609,86.1142,85.8338,85.9966,219900.0
2012-10-11 11:00:00,95.03,95.08,94.75,94.83,68900.0,85.9785,86.0238,85.7252,85.7976,68900.0
2012-10-11 11:30:00,94.81,94.81,94.39,94.5,56600.0,85.7795,85.7795,85.3995,85.499,56600.0
2012-10-11 12:00:00,94.5,94.71,94.47,94.57,65600.0,85.499,85.689,85.4719,85.5623,65600.0
2012-10-11 12:30:00,94.56,94.65,94.46,94.52,53100.0,85.5533,85.6347,85.4628,85.5171,53100.0
2012-10-11 13:00:00,94.51,94.57,94.31,94.38,70600.0,85.5081,85.5623,85.3271,85.3904,70600.0
2012-10-11 13:30:00,94.36,94.36,94.12,94.23,28100.0,85.3723,85.3723,85.1552,85.2547,28100.0
2012-10-11 14:00:00,94.22,94.47,94.21,94.41,33000.0,85.2457,85.4719,85.2366,85.4176,33000.0
2012-10-11 14:30:00,94.41,94.43,94.21,94.28,8100.0,85.4176,85.4357,85.2366,85.3,8100.0
2012-10-11 15:00:00,94.32,94.49,94.25,94.49,24500.0,85.3362,85.49,85.2728,85.49,24500.0
2012-10-11 15:30:00,94.48,94.54,94.3,94.32,137200.0,85.4809,85.5352,85.3181,85.3362,137200.0
2012-10-12 09:30:00,94.3,94.59,94.15,94.55,94300.0,85.3181,85.5804,85.1823,85.5442,94300.0
2012-10-12 10:00:00,94.57,94.74,94.33,94.39,46100.0,85.5623,85.7161,85.3452,85.3995,46100.0
2012-10-12 10:30:00,94.36,94.51,94.18,94.35,92400.0,85.3723,85.5081,85.2095,85.3633,92400.0
2012-10-12 11:00:00,94.37,94.37,94.02,94.04,29800.0,85.3814,85.3814,85.0647,85.0828,29800.0
2012-10-12 11:30:00,94.03,94.03,93.7,93.83,60400.0,85.0738,85.0738,84.7752,84.8928,60400.0
2012-10-12 12:00:00,93.81,93.92,93.74,93.76,14700.0,84.8747,84.9743,84.8114,84.8295,14700.0
2012-10-12 12:30:00,93.77,93.85,93.71,93.76,9200.0,84.8385,84.9109,84.7843,84.8295,9200.0
2012-10-12 13:00:00,93.73,93.75,93.6,93.65,66000.0,84.8023,84.8204,84.6847,84.73,66000.0
2012-10-12 13:30:00,93.64,93.72,93.52,93.71,40700.0,84.7209,84.7933,84.6124,84.7843,40700.0
2012-10-12 14:00:00,93.7,93.76,93.65,93.75,16700.0,84.7752,84.8295,84.73,84.8204,16700.0
2012-10-12 14:30:00,93.74,94.02,93.73,93.92,32200.0,84.8114,85.0647,84.8023,84.9743,32200.0
2012-10-12 15:00:00,93.91,93.91,93.76,93.8,13100.0,84.9652,84.9652,84.8295,84.8657,13100.0
2012-10-12 15:30:00,93.79,93.87,93.69,93.76,42600.0,84.8566,84.929,84.7662,84.8295,42600.0
2012-10-15 09:30:00,94.14,94.25,93.64,93.71,135100.0,85.1733,85.2728,84.7209,84.7843,135100.0
2012-10-15 10:00:00,93.71,93.88,93.52,93.58,58700.0,84.7843,84.9381,84.6124,84.6666,58700.0
2012-10-15 10:30:00,93.59,93.81,93.54,93.81,62500.0,84.6757,84.8747,84.6304,84.8747,62500.0
2012-10-15 11:00:00,93.82,94.11,93.78,94.05,32900.0,84.8838,85.1462,84.8476,85.0919,32900.0
2012-10-15 11:30:00,94.04,94.36,94.03,94.13,56900.0,85.0828,85.3723,85.0738,85.1642,56900.0
2012-10-15 12:00:00,94.14,94.31,93.98,94.31,67700.0,85.1733,85.3271,85.0285,85.3271,67700.0
2012-10-15 12:30:00,94.32,94.44,94.22,94.31,44500.0,85.3362,85.4447,85.2457,85.3271,44500.0
2012-10-15 13:00:00,94.31,94.5,94.31,94.4,206900.0,85.3271,85.499,85.3271,85.4085,206900.0
2012-10-15 13:30:00,94.4,94.44,94.29,94.37,111200.0,85.4085,85.4447,85.309,85.3814,111200.0
2012-10-15 14:00:00,94.37,94.39,94.25,94.3,18700.0,85.3814,85.3995,85.2728,85.3181,18700.0
2012-10-15 14:30:00,94.28,94.28,94.06,94.13,31500.0,85.3,85.3,85.1009,85.1642,31500.0
2012-10-15 15:00:00,94.12,94.29,94.09,94.23,73500.0,85.1552,85.309,85.1281,85.2547,73500.0
2012-10-15 15:30:00,94.26,94.52,94.2,94.5,87500.0,85.2819,85.5171,85.2276,85.499,87500.0
2012-10-16 09:30:00,94.95,95.31,94.83,95.31,80000.0,85.9061,86.2319,85.7976,86.2319,80000.0
2012-10-16 10:00:00,95.27,95.27,95.06,95.13,15800.0,86.1957,86.1957,86.0057,86.069,15800.0
2012-10-16 10:30:00,95.19,95.25,94.93,95.1,13300.0,86.1233,86.1776,85.8881,86.0419,13300.0
2012-10-16 11:00:00,95.06,95.19,94.96,95.19,14700.0,86.0057,86.1233,85.9152,86.1233,14700.0
2012-10-16 11:30:00,95.25,95.28,95.14,95.27,15000.0,86.1776,86.2047,86.078,86.1957,15000.0
2012-10-16 12:00:00,95.24,95.43,95.18,95.21,203100.0,86.1685,86.3404,86.1142,86.1414,203100.0
2012-10-16 12:30:00,95.22,95.29,95.12,95.14,102400.0,86.1504,86.2138,86.06,86.078,102400.0
2012-10-16 13:00:00,95.15,95.27,95.14,95.23,32100.0,86.0871,86.1957,86.078,86.1595,32100.0
2012-10-16 13:30:00,95.24,95.29,95.22,95.27,29900.0,86.1685,86.2138,86.1504,86.1957,29900.0
2012-10-16 14:00:00,95.26,95.27,95.15,95.25,42600.0,86.1866,86.1957,86.0871,86.1776,42600.0
2012-10-16 14:30:00,95.25,95.27,95.2,95.26,46400.0,86.1776,86.1957,86.1323,86.1866,46400.0
2012-10-16 15:00:00,95.28,95.28,95.18,95.27,97000.0,86.2047,86.2047,86.1142,86.1957,97000.0
2012-10-16 15:30:00,95.27,95.48,95.25,95.39,131400.0,86.1957,86.3857,86.1776,86.3042,131400.0
2012-10-17 09:30:00,95.53,95.85,95.37,95.81,57400.0,86.4309,86.7204,86.2861,86.6842,57400.0
2012-10-17 10:00:00,95.81,96.16,95.81,96.1,116100.0,86.6842,87.0009,86.6842,86.9466,116100.0
2012-10-17 10:30:00,96.08,96.19,95.99,96.01,20100.0,86.9285,87.028,86.8471,86.8652,20100.0
2012-10-17 11:00:00,96.01,96.01,95.88,95.97,20900.0,86.8652,86.8652,86.7476,86.829,20900.0
2012-10-17 11:30:00,95.95,96.05,95.92,95.98,16000.0,86.8109,86.9014,86.7838,86.838,16000.0
2012-10-17 12:00:00,95.99,96.23,95.98,96.14,44200.0,86.8471,87.0642,86.838,86.9828,44200.0
2012-10-17 12:30:00,96.14,96.16,96.06,96.06,10300.0,86.9828,87.0009,86.9104,86.9104,10300.0
2012-10-17 13:00:00,96.06,96.07,95.75,95.78,46300.0,86.9104,86.9195,86.6299,86.6571,46300.0
2012-10-17 13:30:00,95.77,95.78,95.44,95.48,26400.0,86.648,86.6571,86.3495,86.3857,26400.0
2012-10-17 14:00:00,95.46,95.57,95.37,95.57,25800.0,86.3676,86.4671,86.2861,86.4671,25800.0
2012-10-17 14:30:00,95.57,95.71,95.53,95.71,38700.0,86.4671,86.5938,86.4309,86.5938,38700.0
2012-10-17 15:00:00,95.69,95.91,95.65,95.86,64800.0,86.5757,86.7747,86.5395,86.7295,64800.0
2012-10-17 15:30:00,95.84,96.0,95.81,95.96,97200.0,86.7114,86.8561,86.6842,86.8199,97200.0
2012-10-18 09:30:00,95.78,95.94,95.56,95.75,62800.0,86.6571,86.8018,86.458,86.6299,62800.0
2012-10-18 10:00:00,95.73,95.9,95.21,95.26,86500.0,86.6119,86.7657,86.1414,86.1866,86500.0
2012-10-18 10:30:00,95.28,95.44,95.14,95.42,31400.0,86.2047,86.3495,86.078,86.3314,31400.0
2012-10-18 11:00:00,95.42,95.61,95.41,95.61,51700.0,86.3314,86.5033,86.3223,86.5033,51700.0
2012-10-18 11:30:00,95.63,95.74,95.57,95.69,17400.0,86.5214,86.6209,86.4671,86.5757,17400.0
2012-10-18 12:00:00,95.71,95.8,95.69,95.72,12800.0,86.5938,86.6752,86.5757,86.6028,12800.0
2012-10-18 12:30:00,95.73,95.74,95.28,95.32,30100.0,86.6119,86.6209,86.2047,86.2409,30100.0
2012-10-18 13:00:00,95.32,95.53,95.13,95.5,34900.0,86.2409,86.4309,86.069,86.4038,34900.0
2012-10-18 13:30:00,95.49,95.51,95.22,95.29,17900.0,86.3947,86.4128,86.1504,86.2138,17900.0
2012-10-18 14:00:00,95.26,95.48,95.26,95.34,37600.0,86.1866,86.3857,86.1866,86.259,37600.0
2012-10-18 14:30:00,95.33,95.33,95.16,95.32,31300.0,86.25,86.25,86.0961,86.2409,31300.0
2012-10-18 15:00:00,95.31,95.43,95.2,95.41,59700.0,86.2319,86.3404,86.1323,86.3223,59700.0
2012-10-18 15:30:00,95.41,95.45,95.28,95.32,94500.0,86.3223,86.3585,86.2047,86.2409,94500.0
2012-10-19 09:30:00,94.55,94.62,94.08,94.41,239900.0,85.5442,85.6076,85.119,85.4176,239900.0
2012-10-19 10:00:00,94.36,94.39,94.15,94.36,94700.0,85.3723,85.3995,85.1823,85.3723,94700.0
2012-10-19 10:30:00,94.34,94.36,94.23,94.25,16300.0,85.3542,85.3723,85.2547,85.2728,16300.0
2012-10-19 11:00:00,94.26,94.28,93.68,93.76,70800.0,85.2819,85.3,84.7571,84.8295,70800.0
2012-10-19 11:30:00,93.76,93.82,93.51,93.61,49100.0,84.8295,84.8838,84.6033,84.6938,49100.0
2012-10-19 12:00:00,93.58,93.58,92.9,93.02,124800.0,84.6666,84.6666,84.0514,84.16,124800.0
2012-10-19 12:30:00,93.05,93.28,93.05,93.12,56600.0,84.1871,84.3952,84.1871,84.2505,56600.0
2012-10-19 13:00:00,93.1,93.38,92.97,93.26,43000.0,84.2324,84.4857,84.1147,84.3771,43000.0
2012-10-19 13:30:00,93.22,93.22,92.76,92.86,31900.0,84.3409,84.3409,83.9247,84.0152,31900.0
2012-10-19 14:00:00,92.85,93.06,92.71,92.8,68200.0,84.0062,84.1962,83.8795,83.9609,68200.0
2012-10-19 14:30:00,92.83,93.05,92.79,93.01,27600.0,83.9881,84.1871,83.9519,84.1509,27600.0
2012-10-19 15:00:00,93.0,93.29,92.88,93.19,40200.0,84.1419,84.4043,84.0333,84.3138,40200.0
2012-10-19 15:30:00,93.19,93.33,93.1,93.11,68600.0,84.3138,84.4404,84.2324,84.2414,68600.0
2012-10-22 09:30:00,92.96,93.24,92.86,93.02,43200.0,84.1057,84.359,84.0152,84.16,43200.0
2012-10-22 10:00:00,93.01,93.22,92.95,93.14,42300.0,84.1509,84.3409,84.0966,84.2685,42300.0
2012-10-22 10:30:00,93.16,93.17,92.84,92.92,28800.0,84.2866,84.2957,83.9971,84.0695,28800.0
2012-10-22 11:00:00,92.91,93.03,92.67,92.79,23600.0,84.0605,84.169,83.8433,83.9519,23600.0
2012-10-22 11:30:00,92.8,93.04,92.75,92.98,25400.0,83.9609,84.1781,83.9157,84.1238,25400.0
2012-10-22 12:00:00,92.96,93.09,92.89,92.96,20600.0,84.1057,84.2233,84.0424,84.1057,20600.0
2012-10-22 12:30:00,92.98,92.99,92.86,92.93,9700.0,84.1238,84.1328,84.0152,84.0785,9700.0
2012-10-22 13:00:00,92.91,92.99,92.62,92.65,41400.0,84.0605,84.1328,83.7981,83.8252,41400.0
2012-10-22 13:30:00,92.66,92.73,92.49,92.54,62900.0,83.8343,83.8976,83.6805,83.7257,62900.0
2012-10-22 14:00:00,92.54,92.77,92.5,92.58,270200.0,83.7257,83.9338,83.6895,83.7619,270200.0
2012-10-22 14:30:00,92.61,92.69,92.51,92.57,50300.0,83.789,83.8614,83.6986,83.7528,50300.0
2012-10-22 15:00:00,92.58,92.78,92.47,92.77,42400.0,83.7619,83.9428,83.6624,83.9338,42400.0
2012-10-22 15:30:00,92.74,93.04,92.65,93.02,77800.0,83.9066,84.1781,83.8252,84.16,77800.0
2012-10-23 09:30:00,92.16,92.21,91.66,91.81,55500.0,83.3819,83.4271,82.9295,83.0652,55500.0
2012-10-23 10:00:00,91.81,91.98,91.57,91.64,79400.0,83.0652,83.219,82.8481,82.9114,79400.0
2012-10-23 10:30:00,91.63,91.63,91.41,91.63,56800.0,82.9024,82.9024,82.7033,82.9024,56800.0
2012-10-23 11:00:00,91.6,91.73,91.55,91.67,49600.0,82.8752,82.9928,82.83,82.9386,49600.0
2012-10-23 11:30:00,91.66,91.74,91.51,91.73,39500.0,82.9295,83.0019,82.7938,82.9928,39500.0
2012-10-23 12:00:00,91.77,91.97,91.69,91.94,39800.0,83.029,83.21,82.9567,83.1828,39800.0
2012-10-23 12:30:00,91.96,92.3,91.94,92.3,44800.0,83.2009,83.5086,83.1828,83.5086,44800.0
2012-10-23 13:00:00,92.31,92.56,92.28,92.4,59200.0,83.5176,83.7438,83.4905,83.599,59200.0
2012-10-23 13:30:00,92.38,92.5,92.25,92.36,26600.0,83.5809,83.6895,83.4633,83.5628,26600.0
2012-10-23 14:00:00,92.4,92.55,92.27,92.45,72800.0,83.599,83.7347,83.4814,83.6443,72800.0
2012-10-23 14:30:00,92.4,92.73,92.32,92.64,85500.0,83.599,83.8976,83.5266,83.8162,85500.0
2012-10-23 15:00:00,92.63,92.77,92.53,92.53,39000.0,83.8071,83.9338,83.7166,83.7166,39000.0
2012-10-23 15:30:00,92.53,92.65,92.38,92.63,128600.0,83.7166,83.8252,83.5809,83.8071,128600.0
2012-10-24 09:30:00,92.95,93.04,92.29,92.47,33700.0,84.0966,84.1781,83.4995,83.6624,33700.0
2012-10-24 10:00:00,92.55,92.55,92.06,92.17,40200.0,83.7347,83.7347,83.2914,83.3909,40200.0
2012-10-24 10:30:00,92.19,92.54,92.13,92.32,29900.0,83.409,83.7257,83.3547,83.5266,29900.0
2012-10-24 11:00:00,92.37,92.48,92.18,92.3,36400.0,83.5719,83.6714,83.4,83.5086,36400.0
2012-10-24 11:30:00,92.32,92.33,92.07,92.09,23400.0,83.5266,83.5357,83.3005,83.3186,23400.0
2012-10-24 12:00:00,92.06,92.22,92.05,92.16,25600.0,83.2914,83.4362,83.2824,83.3819,25600.0
2012-10-24 12:30:00,92.18,92.43,92.18,92.38,39800.0,83.4,83.6262,83.4,83.5809,39800.0
2012-10-24 13:00:00,92.39,92.41,92.22,92.29,21800.0,83.59,83.6081,83.4362,83.4995,21800.0
2012-10-24 13:30:00,92.27,92.34,92.22,92.29,17300.0,83.4814,83.5447,83.4362,83.4995,17300.0
2012-10-24 14:00:00,92.3,92.41,92.1,92.33,60500.0,83.5086,83.6081,83.3276,83.5357,60500.0
2012-10-24 14:30:00,92.33,92.37,92.19,92.25,52100.0,83.5357,83.5719,83.409,83.4633,52100.0
2012-10-24 15:00:00,92.23,92.28,91.97,92.12,29000.0,83.4452,83.4905,83.21,83.3457,29000.0
2012-10-24 15:30:00,92.15,92.22,91.9,92.22,63300.0,83.3728,83.4362,83.1467,83.4362,63300.0
2012-10-25 09:30:00,92.96,93.24,92.66,92.76,70000.0,84.1057,84.359,83.8343,83.9247,70000.0
2012-10-25 10:00:00,92.57,92.78,92.44,92.54,235800.0,83.7528,83.9428,83.6352,83.7257,235800.0
2012-10-25 10:30:00,92.51,92.51,92.08,92.33,75700.0,83.6986,83.6986,83.3095,83.5357,75700.0
2012-10-25 11:00:00,92.31,92.47,92.15,92.17,36100.0,83.5176,83.6624,83.3728,83.3909,36100.0
2012-10-25 11:30:00,92.19,92.24,91.91,92.1,37100.0,83.409,83.4543,83.1557,83.3276,37100.0
2012-10-25 12:00:00,92.1,92.16,91.95,92.12,27400.0,83.3276,83.3819,83.1919,83.3457,27400.0
2012-10-25 12:30:00,92.13,92.38,92.03,92.38,27100.0,83.3547,83.5809,83.2643,83.5809,27100.0
2012-10-25 13:00:00,92.4,92.56,92.27,92.54,35300.0,83.599,83.7438,83.4814,83.7257,35300.0
2012-10-25 13:30:00,92.48,92.53,92.43,92.48,18300.0,83.6714,83.7166,83.6262,83.6714,18300.0
2012-10-25 14:00:00,92.5,92.52,92.26,92.36,8500.0,83.6895,83.7076,83.4724,83.5628,8500.0
2012-10-25 14:30:00,92.37,92.6,92.37,92.42,30700.0,83.5719,83.78,83.5719,83.6171,30700.0
2012-10-25 15:00:00,92.42,92.46,92.25,92.32,17500.0,83.6171,83.6533,83.4633,83.5266,17500.0
2012-10-25 15:30:00,92.3,92.53,92.19,92.53,278900.0,83.5086,83.7166,83.409,83.7166,278900.0
2012-10-26 09:30:00,92.5,92.98,92.18,92.18,166500.0,83.6895,84.1238,83.4,83.4,166500.0
2012-10-26 10:00:00,92.17,92.52,92.06,92.08,272300.0,83.3909,83.7076,83.2914,83.3095,272300.0
2012-10-26 10:30:00,92.05,92.14,91.67,91.82,54900.0,83.2824,83.3638,82.9386,83.0743,54900.0
2012-10-26 11:00:00,91.8,91.9,91.7,91.86,18900.0,83.0562,83.1467,82.9657,83.1105,18900.0
2012-10-26 11:30:00,91.86,91.98,91.67,91.67,37000.0,83.1105,83.219,82.9386,82.9386,37000.0
2012-10-26 12:00:00,91.65,91.65,91.29,91.52,53100.0,82.9205,82.9205,82.5948,82.8028,53100.0
2012-10-26 12:30:00,91.51,91.64,91.36,91.61,46200.0,82.7938,82.9114,82.6581,82.8843,46200.0
2012-10-26 13:00:00,91.58,91.62,91.48,91.62,21800.0,82.8571,82.8933,82.7667,82.8933,21800.0
2012-10-26 13:30:00,91.63,91.95,91.58,91.85,59600.0,82.9024,83.1919,82.8571,83.1014,59600.0
2012-10-26 14:00:00,91.85,91.95,91.78,91.92,41900.0,83.1014,83.1919,83.0381,83.1647,41900.0
2012-10-26 14:30:00,91.91,92.15,91.91,92.03,133300.0,83.1557,83.3728,83.1557,83.2643,133300.0
2012-10-26 15:00:00,92.02,92.28,92.02,92.22,85000.0,83.2552,83.4905,83.2552,83.4362,85000.0
2012-10-26 15:30:00,92.25,92.28,91.94,92.08,179700.0,83.4633,83.4905,83.1828,83.3095,179700.0
2012-10-31 09:30:00,91.97,92.7,91.92,92.28,197300.0,83.21,83.8705,83.1647,83.4905,197300.0
2012-10-31 10:00:00,92.26,92.45,92.1,92.31,49900.0,83.4724,83.6443,83.3276,83.5176,49900.0
2012-10-31 10:30:00,92.28,92.3,91.96,92.1,49600.0,83.4905,83.5086,83.2009,83.3276,49600.0
2012-10-31 11:00:00,92.13,92.16,91.89,92.11,20100.0,83.3547,83.3819,83.1376,83.3367,20100.0
2012-10-31 11:30:00,92.14,92.3,92.07,92.07,17300.0,83.3638,83.5086,83.3005,83.3005,17300.0
2012-10-31 12:00:00,92.07,92.13,91.93,91.93,13100.0,83.3005,83.3547,83.1738,83.1738,13100.0
2012-10-31 12:30:00,91.94,92.06,91.88,92.02,22900.0,83.1828,83.2914,83.1286,83.2552,22900.0
2012-10-31 13:00:00,91.99,92.1,91.89,92.06,89900.0,83.2281,83.3276,83.1376,83.2914,89900.0
2012-10-31 13:30:00,92.07,92.18,92.06,92.1,12900.0,83.3005,83.4,83.2914,83.3276,12900.0
2012-10-31 14:00:00,92.16,92.4,92.15,92.35,20500.0,83.3819,83.599,83.3728,83.5538,20500.0
2012-10-31 14:30:00,92.37,92.43,92.28,92.31,9400.0,83.5719,83.6262,83.4905,83.5176,9400.0
2012-10-31 15:00:00,92.29,92.62,92.21,92.54,22900.0,83.4995,83.7981,83.4271,83.7257,22900.0
2012-10-31 15:30:00,92.54,92.73,92.49,92.59,62700.0,83.7257,83.8976,83.6805,83.7709,62700.0
2012-11-01 09:30:00,92.82,93.32,92.54,93.23,69400.0,83.979,84.4314,83.7257,84.35,69400.0
2012-11-01 10:00:00,93.31,93.9,93.3,93.66,193500.0,84.4224,84.9562,84.4133,84.739,193500.0
2012-11-01 10:30:00,93.66,93.89,93.66,93.71,138000.0,84.739,84.9471,84.739,84.7843,138000.0
2012-11-01 11:00:00,93.74,93.93,93.65,93.75,305900.0,84.8114,84.9833,84.73,84.8204,305900.0
2012-11-01 11:30:00,93.75,93.91,93.71,93.85,336900.0,84.8204,84.9652,84.7843,84.9109,336900.0
2012-11-01 12:00:00,93.85,93.92,93.67,93.69,307200.0,84.9109,84.9743,84.7481,84.7662,307200.0
2012-11-01 12:30:00,93.69,93.71,93.32,93.33,133100.0,84.7662,84.7843,84.4314,84.4404,133100.0
2012-11-01 13:00:00,93.31,93.32,93.11,93.16,82900.0,84.4224,84.4314,84.2414,84.2866,82900.0
2012-11-01 13:30:00,93.16,93.32,93.11,93.26,121600.0,84.2866,84.4314,84.2414,84.3771,121600.0
2012-11-01 14:00:00,93.28,93.54,93.22,93.46,112700.0,84.3952,84.6304,84.3409,84.5581,112700.0
2012-11-01 14:30:00,93.48,93.83,93.47,93.79,93000.0,84.5762,84.8928,84.5671,84.8566,93000.0
2012-11-01 15:00:00,93.77,93.82,93.55,93.72,67100.0,84.8385,84.8838,84.6395,84.7933,67100.0
2012-11-01 15:30:00,93.7,93.85,93.58,93.8,117800.0,84.7752,84.9109,84.6666,84.8657,117800.0
2012-11-02 09:30:00,94.19,94.27,93.5,93.55,149200.0,85.2185,85.2909,84.5943,84.6395,149200.0
2012-11-02 10:00:00,93.6,93.6,92.97,93.09,78200.0,84.6847,84.6847,84.1147,84.2233,78200.0
2012-11-02 10:30:00,93.07,93.24,92.89,93.05,85000.0,84.2052,84.359,84.0424,84.1871,85000.0
2012-11-02 11:00:00,93.03,93.15,92.92,93.15,18000.0,84.169,84.2776,84.0695,84.2776,18000.0
2012-11-02 11:30:00,93.09,93.22,92.96,93.04,243400.0,84.2233,84.3409,84.1057,84.1781,243400.0
2012-11-02 12:00:00,93.04,93.14,92.96,93.07,90500.0,84.1781,84.2685,84.1057,84.2052,90500.0
2012-11-02 12:30:00,93.04,93.17,93.01,93.01,11600.0,84.1781,84.2957,84.1509,84.1509,11600.0
2012-11-02 13:00:00,93.04,93.08,92.97,93.05,16600.0,84.1781,84.2143,84.1147,84.1871,16600.0
2012-11-02 13:30:00,93.04,93.1,92.67,92.7,98400.0,84.1781,84.2324,83.8433,83.8705,98400.0
2012-11-02 14:00:00,92.68,92.73,92.59,92.64,33200.0,83.8524,83.8976,83.7709,83.8162,33200.0
2012-11-02 14:30:00,92.63,92.63,92.36,92.42,71400.0,83.8071,83.8071,83.5628,83.6171,71400.0
2012-11-02 15:00:00,92.44,92.52,92.2,92.27,79700.0,83.6352,83.7076,83.4181,83.4814,79700.0
2012-11-02 15:30:00,92.26,92.29,92.04,92.04,129100.0,83.4724,83.4995,83.2733,83.2733,129100.0
2012-11-05 09:30:00,92.09,92.19,91.76,92.1,80800.0,83.3186,83.409,83.02,83.3276,80800.0
2012-11-05 10:00:00,92.15,92.47,92.0,92.32,61800.0,83.3728,83.6624,83.2371,83.5266,61800.0
2012-11-05 10:30:00,92.38,92.77,92.29,92.73,62200.0,83.5809,83.9338,83.4995,83.8976,62200.0
2012-11-05 11:00:00,92.76,92.87,92.72,92.74,7900.0,83.9247,84.0243,83.8885,83.9066,7900.0
2012-11-05 11:30:00,92.69,92.69,92.39,92.6,31000.0,83.8614,83.8614,83.59,83.78,31000.0
2012-11-05 12:00:00,92.6,92.68,92.42,92.43,18400.0,83.78,83.8524,83.6171,83.6262,18400.0
2012-11-05 12:30:00,92.44,92.48,92.38,92.45,22100.0,83.6352,83.6714,83.5809,83.6443,22100.0
2012-11-05 13:00:00,92.49,92.66,92.46,92.62,6700.0,83.6805,83.8343,83.6533,83.7981,6700.0
2012-11-05 13:30:00,92.62,92.74,92.57,92.65,11500.0,83.7981,83.9066,83.7528,83.8252,11500.0
2012-11-05 14:00:00,92.64,92.78,92.62,92.76,26000.0,83.8162,83.9428,83.7981,83.9247,26000.0
2012-11-05 14:30:00,92.8,92.93,92.77,92.78,19400.0,83.9609,84.0785,83.9338,83.9428,19400.0
2012-11-05 15:00:00,92.82,92.85,92.7,92.77,19500.0,83.979,84.0062,83.8705,83.9338,19500.0
2012-11-05 15:30:00,92.76,92.92,92.69,92.85,62800.0,83.9247,84.0695,83.8614,84.0062,62800.0
2012-11-06 09:30:00,93.19,93.4,93.07,93.39,60500.0,84.3138,84.5038,84.2052,84.4947,60500.0
2012-11-06 10:00:00,93.39,93.43,93.03,93.16,314000.0,84.4947,84.5309,84.169,84.2866,314000.0
2012-11-06 10:30:00,93.16,93.44,93.07,93.21,253300.0,84.2866,84.54,84.2052,84.3319,253300.0
2012-11-06 11:00:00,93.22,93.34,93.19,93.22,26300.0,84.3409,84.4495,84.3138,84.3409,26300.0
2012-11-06 11:30:00,93.22,93.46,93.19,93.44,60100.0,84.3409,84.5581,84.3138,84.54,60100.0
2012-11-06 12:00:00,93.43,93.65,93.42,93.49,55000.0,84.5309,84.73,84.5219,84.5852,55000.0
2012-11-06 12:30:00,93.52,93.55,93.34,93.48,12500.0,84.6124,84.6395,84.4495,84.5762,12500.0
2012-11-06 13:00:00,93.47,93.55,93.38,93.51,15400.0,84.5671,84.6395,84.4857,84.6033,15400.0
2012-11-06 13:30:00,93.52,93.62,93.48,93.48,10900.0,84.6124,84.7028,84.5762,84.5762,10900.0
2012-11-06 14:00:00,93.53,93.55,93.4,93.53,18000.0,84.6214,84.6395,84.5038,84.6214,18000.0
2012-11-06 14:30:00,93.51,93.54,93.25,93.32,16600.0,84.6033,84.6304,84.3681,84.4314,16600.0
2012-11-06 15:00:00,93.37,93.43,93.3,93.35,38900.0,84.4766,84.5309,84.4133,84.4585,38900.0
2012-11-06 15:30:00,93.36,93.45,93.23,93.43,190900.0,84.4676,84.549,84.35,84.5309,190900.0
2012-11-07 09:30:00,92.38,92.4,92.02,92.23,194700.0,83.5809,83.599,83.2552,83.4452,194700.0
2012-11-07 10:00:00,92.22,92.22,91.58,91.61,76400.0,83.4362,83.4362,82.8571,82.8843,76400.0
2012-11-07 10:30:00,91.6,91.81,91.09,91.11,78200.0,82.8752,83.0652,82.4138,82.4319,78200.0
2012-11-07 11:00:00,91.15,91.45,90.94,90.95,61300.0,82.4681,82.7395,82.2781,82.2871,61300.0
2012-11-07 11:30:00,90.96,91.27,90.81,91.16,47700.0,82.2962,82.5767,82.1605,82.4771,47700.0
2012-11-07 12:00:00,91.13,91.31,91.13,91.24,13100.0,82.45,82.6129,82.45,82.5495,13100.0
2012-11-07 12:30:00,91.23,91.3,91.15,91.19,37900.0,82.5405,82.6038,82.4681,82.5043,37900.0
2012-11-07 13:00:00,91.2,91.67,91.18,91.47,48300.0,82.5133,82.9386,82.4952,82.7576,48300.0
2012-11-07 13:30:00,91.46,91.64,91.36,91.39,30700.0,82.7486,82.9114,82.6581,82.6852,30700.0
2012-11-07 14:00:00,91.4,91.58,91.4,91.51,26800.0,82.6943,82.8571,82.6943,82.7938,26800.0
2012-11-07 14:30:00,91.52,91.52,91.31,91.49,48800.0,82.8028,82.8028,82.6129,82.7757,48800.0
2012-11-07 15:00:00,91.52,91.61,91.3,91.55,32600.0,82.8028,82.8843,82.6038,82.83,32600.0
2012-11-07 15:30:00,91.55,91.66,91.4,91.42,113000.0,82.83,82.9295,82.6943,82.7124,113000.0
2012-11-08 09:30:00,91.19,91.5,91.12,91.45,43600.0,82.5043,82.7848,82.4409,82.7395,43600.0
2012-11-08 10:00:00,91.43,91.45,91.06,91.16,42200.0,82.7214,82.7395,82.3867,82.4771,42200.0
2012-11-08 10:30:00,91.14,91.36,91.01,91.12,77300.0,82.459,82.6581,82.3414,82.4409,77300.0
2012-11-08 11:00:00,91.19,91.19,90.88,90.98,49200.0,82.5043,82.5043,82.2238,82.3143,49200.0
2012-11-08 11:30:00,90.99,91.04,90.68,90.79,48300.0,82.3233,82.3686,82.0429,82.1424,48300.0
2012-11-08 12:00:00,90.78,90.78,90.54,90.7,55100.0,82.1333,82.1333,81.9162,82.061,55100.0
2012-11-08 12:30:00,90.67,90.75,90.41,90.48,31900.0,82.0338,82.1062,81.7986,81.8619,31900.0
2012-11-08 13:00:00,90.47,90.51,90.1,90.2,37800.0,81.8529,81.889,81.5181,81.6086,37800.0
2012-11-08 13:30:00,90.2,90.56,90.15,90.53,36200.0,81.6086,81.9343,81.5633,81.9071,36200.0
2012-11-08 14:00:00,90.53,90.53,90.35,90.4,36900.0,81.9071,81.9071,81.7443,81.7895,36900.0
2012-11-08 14:30:00,90.4,90.45,90.25,90.39,43700.0,81.7895,81.8348,81.6538,81.7805,43700.0
2012-11-08 15:00:00,90.38,90.48,90.32,90.39,68300.0,81.7714,81.8619,81.7171,81.7805,68300.0
2012-11-08 15:30:00,90.38,90.41,90.09,90.13,175800.0,81.7714,81.7986,81.5091,81.5452,175800.0
2012-11-09 09:30:00,89.77,90.2,89.6,90.08,141700.0,81.2195,81.6086,81.0657,81.5,141700.0
2012-11-09 10:00:00,90.0,90.46,89.98,90.31,157300.0,81.4276,81.8438,81.4095,81.7081,157300.0
2012-11-09 10:30:00,90.31,90.49,90.18,90.43,127000.0,81.7081,81.871,81.5905,81.8167,127000.0
2012-11-09 11:00:00,90.42,90.6,90.41,90.5,56700.0,81.8076,81.9705,81.7986,81.88,56700.0
2012-11-09 11:30:00,90.51,90.73,90.51,90.71,35500.0,81.889,82.0881,81.889,82.07,35500.0
2012-11-09 12:00:00,90.73,90.96,90.73,90.91,41800.0,82.0881,82.2962,82.0881,82.2509,41800.0
2012-11-09 12:30:00,90.92,90.98,90.74,90.77,47100.0,82.26,82.3143,82.0971,82.1243,47100.0
2012-11-09 13:00:00,90.77,90.85,90.26,90.26,73500.0,82.1243,82.1967,81.6629,81.6629,73500.0
2012-11-09 13:30:00,90.28,90.5,90.17,90.5,46100.0,81.681,81.88,81.5814,81.88,46100.0
2012-11-09 14:00:00,90.45,90.64,90.31,90.63,30700.0,81.8348,82.0067,81.7081,81.9976,30700.0
2012-11-09 14:30:00,90.62,90.79,90.52,90.52,32700.0,81.9886,82.1424,81.8981,81.8981,32700.0
2012-11-09 15:00:00,90.52,90.59,90.36,90.54,49900.0,81.8981,81.9614,81.7533,81.9162,49900.0
2012-11-09 15:30:00,90.53,90.53,90.24,90.34,117700.0,81.9071,81.9071,81.6448,81.7352,117700.0
2012-11-12 09:30:00,90.55,90.76,90.55,90.63,39000.0,81.9252,82.1152,81.9252,81.9976,39000.0
2012-11-12 10:00:00,90.65,90.69,90.38,90.42,22800.0,82.0157,82.0519,81.7714,81.8076,22800.0
2012-11-12 10:30:00,90.37,90.52,90.09,90.11,40100.0,81.7624,81.8981,81.5091,81.5271,40100.0
2012-11-12 11:00:00,90.11,90.21,90.02,90.09,62900.0,81.5271,81.6176,81.4457,81.5091,62900.0
2012-11-12 11:30:00,90.13,90.15,90.07,90.1,14300.0,81.5452,81.5633,81.491,81.5181,14300.0
2012-11-12 12:00:00,90.12,90.3,90.12,90.3,35400.0,81.5362,81.6991,81.5362,81.6991,35400.0
2012-11-12 12:30:00,90.3,90.54,90.26,90.51,36500.0,81.6991,81.9162,81.6629,81.889,36500.0
2012-11-12 13:00:00,90.53,90.75,90.53,90.58,49900.0,81.9071,82.1062,81.9071,81.9524,49900.0
2012-11-12 13:30:00,90.58,90.58,90.43,90.51,17200.0,81.9524,81.9524,81.8167,81.889,17200.0
2012-11-12 14:00:00,90.47,90.48,90.33,90.42,48500.0,81.8529,81.8619,81.7262,81.8076,48500.0
2012-11-12 14:30:00,90.4,90.43,90.27,90.34,23600.0,81.7895,81.8167,81.6719,81.7352,23600.0
2012-11-12 15:00:00,90.35,90.43,90.18,90.26,51200.0,81.7443,81.8167,81.5905,81.6629,51200.0
2012-11-12 15:30:00,90.26,90.38,90.22,90.24,51800.0,81.6629,81.7714,81.6267,81.6448,51800.0
2012-11-13 09:30:00,89.73,90.45,89.59,90.42,45100.0,81.1833,81.8348,81.0567,81.8076,45100.0
2012-11-13 10:00:00,90.42,90.48,89.97,90.09,72700.0,81.8076,81.8619,81.4005,81.5091,72700.0
2012-11-13 10:30:00,90.1,90.53,89.9,90.52,68300.0,81.5181,81.9071,81.3372,81.8981,68300.0
2012-11-13 11:00:00,90.5,90.66,90.44,90.53,26000.0,81.88,82.0248,81.8257,81.9071,26000.0
2012-11-13 11:30:00,90.55,90.6,90.31,90.45,41000.0,81.9252,81.9705,81.7081,81.8348,41000.0
2012-11-13 12:00:00,90.49,90.49,90.21,90.29,24900.0,81.871,81.871,81.6176,81.69,24900.0
2012-11-13 12:30:00,90.27,90.33,90.14,90.26,20200.0,81.6719,81.7262,81.5543,81.6629,20200.0
2012-11-13 13:00:00,90.24,90.48,90.2,90.41,27800.0,81.6448,81.8619,81.6086,81.7986,27800.0
2012-11-13 13:30:00,90.39,90.45,90.26,90.42,39100.0,81.7805,81.8348,81.6629,81.8076,39100.0
2012-11-13 14:00:00,90.44,90.47,90.33,90.37,21700.0,81.8257,81.8529,81.7262,81.7624,21700.0
2012-11-13 14:30:00,90.38,90.39,90.18,90.3,40900.0,81.7714,81.7805,81.5905,81.6991,40900.0
2012-11-13 15:00:00,90.29,90.33,89.9,89.99,47800.0,81.69,81.7262,81.3372,81.4186,47800.0
2012-11-13 15:30:00,89.94,90.06,89.79,89.86,53800.0,81.3733,81.4819,81.2376,81.301,53800.0
2012-11-14 09:30:00,90.03,90.34,89.69,89.75,68500.0,81.4548,81.7352,81.1472,81.2014,68500.0
2012-11-14 10:00:00,89.81,89.97,89.5,89.5,46300.0,81.2557,81.4005,80.9753,80.9753,46300.0
2012-11-14 10:30:00,89.48,89.53,88.91,89.03,110100.0,80.9572,81.0024,80.4414,80.55,110100.0
2012-11-14 11:00:00,89.01,89.28,88.93,89.28,132700.0,80.5319,80.7762,80.4595,80.7762,132700.0
2012-11-14 11:30:00,89.28,89.39,89.02,89.32,604200.0,80.7762,80.8757,80.541,80.8124,604200.0
2012-11-14 12:00:00,89.31,89.31,88.96,89.14,92300.0,80.8033,80.8033,80.4867,80.6495,92300.0
2012-11-14 12:30:00,89.14,89.17,88.93,88.98,34000.0,80.6495,80.6767,80.4595,80.5048,34000.0
2012-11-14 13:00:00,88.96,89.08,88.81,89.01,54500.0,80.4867,80.5953,80.351,80.5319,54500.0
2012-11-14 13:30:00,88.98,89.11,88.87,89.03,53000.0,80.5048,80.6224,80.4053,80.55,53000.0
2012-11-14 14:00:00,89.05,89.17,88.73,88.83,122000.0,80.5681,80.6767,80.2786,80.3691,122000.0
2012-11-14 14:30:00,88.81,88.81,88.58,88.59,133800.0,80.351,80.351,80.1429,80.1519,133800.0
2012-11-14 15:00:00,88.59,88.59,88.16,88.42,95100.0,80.1519,80.1519,79.7629,79.9981,95100.0
2012-11-14 15:30:00,88.42,88.43,87.97,88.16,149000.0,79.9981,80.0072,79.591,79.7629,149000.0
2012-11-15 09:30:00,88.09,88.43,87.57,87.62,157100.0,79.6996,80.0072,79.2291,79.2743,157100.0
2012-11-15 10:00:00,87.61,88.12,87.46,87.78,58100.0,79.2653,79.7267,79.1296,79.4191,58100.0
2012-11-15 10:30:00,87.74,87.92,87.56,87.57,67700.0,79.3829,79.5457,79.22,79.2291,67700.0
2012-11-15 11:00:00,87.55,87.6,87.41,87.44,53400.0,79.211,79.2562,79.0843,79.1115,53400.0
2012-11-15 11:30:00,87.44,87.54,87.27,87.37,86200.0,79.1115,79.2019,78.9577,79.0481,86200.0
2012-11-15 12:00:00,87.34,87.4,86.95,87.11,74300.0,79.021,79.0753,78.6681,78.8129,74300.0
2012-11-15 12:30:00,87.1,87.33,87.05,87.08,61500.0,78.8038,79.0119,78.7586,78.7858,61500.0
2012-11-15 13:00:00,87.08,87.48,87.06,87.48,20400.0,78.7858,79.1477,78.7677,79.1477,20400.0
2012-11-15 13:30:00,87.5,87.91,87.42,87.76,32300.0,79.1657,79.5367,79.0934,79.401,32300.0
2012-11-15 14:00:00,87.75,87.79,87.52,87.61,18700.0,79.3919,79.4281,79.1838,79.2653,18700.0
2012-11-15 14:30:00,87.59,87.67,87.43,87.59,25400.0,79.2472,79.3196,79.1024,79.2472,25400.0
2012-11-15 15:00:00,87.57,87.57,87.28,87.28,70900.0,79.2291,79.2291,78.9667,78.9667,70900.0
2012-11-15 15:30:00,87.28,87.69,87.17,87.68,70900.0,78.9667,79.3377,78.8672,79.3286,70900.0
2012-11-16 09:30:00,87.61,87.61,86.93,87.12,298700.0,79.2653,79.2653,78.65,78.8219,298700.0
2012-11-16 10:00:00,87.08,87.34,86.85,87.26,45500.0,78.7858,79.021,78.5777,78.9486,45500.0
2012-11-16 10:30:00,87.28,87.51,87.18,87.21,32300.0,78.9667,79.1748,78.8762,78.9034,32300.0
2012-11-16 11:00:00,87.09,87.28,86.82,86.86,50500.0,78.7948,78.9667,78.5505,78.5867,50500.0
2012-11-16 11:30:00,86.88,87.88,86.88,87.88,82700.0,78.6048,79.5096,78.6048,79.5096,82700.0
2012-11-16 12:00:00,87.92,88.03,87.65,87.97,102000.0,79.5457,79.6453,79.3015,79.591,102000.0
2012-11-16 12:30:00,87.94,88.13,87.9,87.93,230900.0,79.5638,79.7357,79.5276,79.5548,230900.0
2012-11-16 13:00:00,87.92,88.03,87.79,87.98,67000.0,79.5457,79.6453,79.4281,79.6,67000.0
2012-11-16 13:30:00,88.0,88.02,87.82,88.01,47800.0,79.6181,79.6362,79.4553,79.6272,47800.0
2012-11-16 14:00:00,87.98,88.01,87.68,87.74,140500.0,79.6,79.6272,79.3286,79.3829,140500.0
2012-11-16 14:30:00,87.73,88.14,87.5,88.1,111800.0,79.3738,79.7448,79.1657,79.7086,111800.0
2012-11-16 15:00:00,88.09,88.25,87.97,88.22,38300.0,79.6996,79.8443,79.591,79.8172,38300.0
2012-11-16 15:30:00,88.19,88.57,88.19,88.37,173100.0,79.79,80.1338,79.79,79.9529,173100.0
2012-11-19 09:30:00,89.3,90.03,89.26,89.98,88900.0,80.7943,81.4548,80.7581,81.4095,88900.0
2012-11-19 10:00:00,89.99,90.1,89.46,89.56,66500.0,81.4186,81.5181,80.9391,81.0295,66500.0
2012-11-19 10:30:00,89.57,89.78,89.44,89.55,54300.0,81.0386,81.2286,80.921,81.0205,54300.0
2012-11-19 11:00:00,89.54,89.73,89.46,89.69,51000.0,81.0114,81.1833,80.9391,81.1472,51000.0
2012-11-19 11:30:00,89.72,89.81,89.62,89.78,33500.0,81.1743,81.2557,81.0838,81.2286,33500.0
2012-11-19 12:00:00,89.79,89.92,89.78,89.83,31900.0,81.2376,81.3552,81.2286,81.2738,31900.0
2012-11-19 12:30:00,89.83,89.86,89.73,89.75,48500.0,81.2738,81.301,81.1833,81.2014,48500.0
2012-11-19 13:00:00,89.74,89.77,89.66,89.73,26800.0,81.1924,81.2195,81.12,81.1833,26800.0
2012-11-19 13:30:00,89.72,89.78,89.67,89.76,30100.0,81.1743,81.2286,81.1291,81.2105,30100.0
2012-11-19 14:00:00,89.76,89.88,89.76,89.85,26300.0,81.2105,81.3191,81.2105,81.2919,26300.0
2012-11-19 14:30:00,89.85,89.99,89.77,89.95,29700.0,81.2919,81.4186,81.2195,81.3824,29700.0
2012-11-19 15:00:00,89.91,90.08,89.85,90.01,57900.0,81.3462,81.5,81.2919,81.4367,57900.0
2012-11-19 15:30:00,90.02,90.28,89.98,90.28,94400.0,81.4457,81.681,81.4095,81.681,94400.0
2012-11-20 09:30:00,90.11,90.19,89.77,90.18,77100.0,81.5271,81.5995,81.2195,81.5905,77100.0
2012-11-20 10:00:00,90.22,90.3,89.93,90.17,63200.0,81.6267,81.6991,81.3643,81.5814,63200.0
2012-11-20 10:30:00,90.16,90.33,90.01,90.03,47000.0,81.5724,81.7262,81.4367,81.4548,47000.0
2012-11-20 11:00:00,90.03,90.25,89.9,90.23,54800.0,81.4548,81.6538,81.3372,81.6357,54800.0
2012-11-20 11:30:00,90.24,90.54,90.21,90.42,260500.0,81.6448,81.9162,81.6176,81.8076,260500.0
2012-11-20 12:00:00,90.44,90.45,90.13,90.2,40000.0,81.8257,81.8348,81.5452,81.6086,40000.0
2012-11-20 12:30:00,90.19,90.24,90.13,90.24,41200.0,81.5995,81.6448,81.5452,81.6448,41200.0
2012-11-20 13:00:00,90.24,90.26,89.76,89.76,28700.0,81.6448,81.6629,81.2105,81.2105,28700.0
2012-11-20 13:30:00,89.76,90.26,89.76,90.2,70500.0,81.2105,81.6629,81.2105,81.6086,70500.0
2012-11-20 14:00:00,90.2,90.38,90.1,90.33,35500.0,81.6086,81.7714,81.5181,81.7262,35500.0
2012-11-20 14:30:00,90.28,90.29,90.07,90.2,38800.0,81.681,81.69,81.491,81.6086,38800.0
2012-11-20 15:00:00,90.24,90.35,90.05,90.1,69800.0,81.6448,81.7443,81.4729,81.5181,69800.0
2012-11-20 15:30:00,90.12,90.48,90.12,90.48,138200.0,81.5362,81.8619,81.5362,81.8619,138200.0
2012-11-21 09:30:00,90.71,90.95,90.62,90.76,90100.0,82.07,82.2871,81.9886,82.1152,90100.0
2012-11-21 10:00:00,90.74,90.74,90.38,90.48,32500.0,82.0971,82.0971,81.7714,81.8619,32500.0
2012-11-21 10:30:00,90.47,90.6,90.44,90.54,38100.0,81.8529,81.9705,81.8257,81.9162,38100.0
2012-11-21 11:00:00,90.56,90.78,90.53,90.71,12700.0,81.9343,82.1333,81.9071,82.07,12700.0
2012-11-21 11:30:00,90.75,90.76,90.65,90.71,13500.0,82.1062,82.1152,82.0157,82.07,13500.0
2012-11-21 12:00:00,90.72,90.92,90.72,90.91,13800.0,82.079,82.26,82.079,82.2509,13800.0
2012-11-21 12:30:00,90.89,90.97,90.87,90.9,20600.0,82.2329,82.3052,82.2148,82.2419,20600.0
2012-11-21 13:00:00,90.9,90.92,90.77,90.9,15800.0,82.2419,82.26,82.1243,82.2419,15800.0
2012-11-21 13:30:00,90.91,91.02,90.89,90.9,20700.0,82.2509,82.3505,82.2329,82.2419,20700.0
2012-11-21 14:00:00,90.91,90.94,90.8,90.87,18900.0,82.2509,82.2781,82.1514,82.2148,18900.0
2012-11-21 14:30:00,90.88,90.88,90.73,90.73,15300.0,82.2238,82.2238,82.0881,82.0881,15300.0
2012-11-21 15:00:00,90.74,90.87,90.67,90.73,61100.0,82.0971,82.2148,82.0338,82.0881,61100.0
2012-11-21 15:30:00,90.72,91.02,90.71,90.97,87400.0,82.079,82.3505,82.07,82.3052,87400.0
2012-11-23 09:30:00,91.2,91.47,91.18,91.42,46400.0,82.5133,82.7576,82.4952,82.7124,46400.0
2012-11-23 10:00:00,91.45,91.91,91.4,91.85,36800.0,82.7395,83.1557,82.6943,83.1014,36800.0
2012-11-23 10:30:00,91.89,91.9,91.69,91.73,19500.0,83.1376,83.1467,82.9567,82.9928,19500.0
2012-11-23 11:00:00,91.76,91.83,91.68,91.77,13800.0,83.02,83.0833,82.9476,83.029,13800.0
2012-11-23 11:30:00,91.77,91.79,91.56,91.6,20000.0,83.029,83.0471,82.839,82.8752,20000.0
2012-11-23 12:00:00,91.61,91.71,91.38,91.51,75800.0,82.8843,82.9748,82.6762,82.7938,75800.0
2012-11-23 12:30:00,91.52,91.94,91.48,91.94,84400.0,82.8028,83.1828,82.7667,83.1828,84400.0
2012-11-26 09:30:00,91.77,92.04,91.62,91.93,81900.0,83.029,83.2733,82.8933,83.1738,81900.0
2012-11-26 10:00:00,91.94,91.94,91.65,91.7,35300.0,83.1828,83.1828,82.9205,82.9657,35300.0
2012-11-26 10:30:00,91.69,91.86,91.6,91.6,18000.0,82.9567,83.1105,82.8752,82.8752,18000.0
2012-11-26 11:00:00,91.6,91.61,91.33,91.45,32800.0,82.8752,82.8843,82.6309,82.7395,32800.0
2012-11-26 11:30:00,91.44,91.68,91.44,91.64,132700.0,82.7305,82.9476,82.7305,82.9114,132700.0
2012-11-26 12:00:00,91.67,91.82,91.65,91.75,50300.0,82.9386,83.0743,82.9205,83.0109,50300.0
2012-11-26 12:30:00,91.76,91.88,91.62,91.84,166200.0,83.02,83.1286,82.8933,83.0924,166200.0
2012-11-26 13:00:00,91.81,92.04,91.76,91.92,49600.0,83.0652,83.2733,83.02,83.1647,49600.0
2012-11-26 13:30:00,91.94,91.98,91.77,91.77,21800.0,83.1828,83.219,83.029,83.029,21800.0
2012-11-26 14:00:00,91.77,91.83,91.65,91.75,61100.0,83.029,83.0833,82.9205,83.0109,61100.0
2012-11-26 14:30:00,91.73,91.97,91.73,91.94,101400.0,82.9928,83.21,82.9928,83.1828,101400.0
2012-11-26 15:00:00,91.91,91.97,91.85,91.95,187100.0,83.1557,83.21,83.1014,83.1919,187100.0
2012-11-26 15:30:00,91.95,92.14,91.85,92.13,148700.0,83.1919,83.3638,83.1014,83.3547,148700.0
2012-11-27 09:30:00,92.1,92.74,91.96,92.65,136100.0,83.3276,83.9066,83.2009,83.8252,136100.0
2012-11-27 10:00:00,92.53,92.53,92.11,92.19,195900.0,83.7166,83.7166,83.3367,83.409,195900.0
2012-11-27 10:30:00,92.21,92.36,92.08,92.22,111600.0,83.4271,83.5628,83.3095,83.4362,111600.0
2012-11-27 11:00:00,92.23,92.52,92.23,92.38,104000.0,83.4452,83.7076,83.4452,83.5809,104000.0
2012-11-27 11:30:00,92.39,92.67,92.34,92.56,98100.0,83.59,83.8433,83.5447,83.7438,98100.0
2012-11-27 12:00:00,92.57,92.66,92.44,92.53,32000.0,83.7528,83.8343,83.6352,83.7166,32000.0
2012-11-27 12:30:00,92.53,92.58,92.4,92.53,34300.0,83.7166,83.7619,83.599,83.7166,34300.0
2012-11-27 13:00:00,92.52,92.55,92.31,92.37,158000.0,83.7076,83.7347,83.5176,83.5719,158000.0
2012-11-27 13:30:00,92.35,92.62,92.34,92.42,64900.0,83.5538,83.7981,83.5447,83.6171,64900.0
2012-11-27 14:00:00,92.43,92.57,92.2,92.23,119300.0,83.6262,83.7528,83.4181,83.4452,119300.0
2012-11-27 14:30:00,92.24,92.3,92.04,92.26,115200.0,83.4543,83.5086,83.2733,83.4724,115200.0
2012-11-27 15:00:00,92.25,92.39,92.14,92.35,123600.0,83.4633,83.59,83.3638,83.5538,123600.0
2012-11-27 15:30:00,92.36,92.39,91.99,92.02,162900.0,83.5628,83.59,83.2281,83.2552,162900.0
2012-11-28 09:30:00,91.56,91.63,91.08,91.33,94900.0,82.839,82.9024,82.4048,82.6309,94900.0
2012-11-28 10:00:00,91.31,91.72,90.87,91.53,75200.0,82.6129,82.9838,82.2148,82.8119,75200.0
2012-11-28 10:30:00,91.55,91.84,91.52,91.56,79400.0,82.83,83.0924,82.8028,82.839,79400.0
2012-11-28 11:00:00,91.57,92.23,91.53,92.01,69200.0,82.8481,83.4452,82.8119,83.2462,69200.0
2012-11-28 11:30:00,92.08,92.08,91.9,92.02,39400.0,83.3095,83.3095,83.1467,83.2552,39400.0
2012-11-28 12:00:00,91.98,92.25,91.78,92.23,147700.0,83.219,83.4633,83.0381,83.4452,147700.0
2012-11-28 12:30:00,92.22,92.37,92.13,92.3,76800.0,83.4362,83.5719,83.3547,83.5086,76800.0
2012-11-28 13:00:00,92.28,92.39,92.14,92.36,41500.0,83.4905,83.59,83.3638,83.5628,41500.0
2012-11-28 13:30:00,92.38,92.5,92.33,92.38,71000.0,83.5809,83.6895,83.5357,83.5809,71000.0
2012-11-28 14:00:00,92.39,92.43,92.22,92.23,47400.0,83.59,83.6262,83.4362,83.4452,47400.0
2012-11-28 14:30:00,92.22,92.41,92.21,92.35,55800.0,83.4362,83.6081,83.4271,83.5538,55800.0
2012-11-28 15:00:00,92.37,92.62,92.34,92.62,134600.0,83.5719,83.7981,83.5447,83.7981,134600.0
2012-11-28 15:30:00,92.62,92.75,92.56,92.74,212000.0,83.7981,83.9157,83.7438,83.9066,212000.0
2012-11-29 09:30:00,93.53,93.89,93.52,93.77,90300.0,84.6214,84.9471,84.6124,84.8385,90300.0
2012-11-29 10:00:00,93.78,94.0,93.39,93.41,70400.0,84.8476,85.0466,84.4947,84.5128,70400.0
2012-11-29 10:30:00,93.43,93.71,93.29,93.65,35800.0,84.5309,84.7843,84.4043,84.73,35800.0
2012-11-29 11:00:00,93.63,93.79,93.53,93.66,32000.0,84.7119,84.8566,84.6214,84.739,32000.0
2012-11-29 11:30:00,93.65,93.7,93.09,93.2,125600.0,84.73,84.7752,84.2233,84.3228,125600.0
2012-11-29 12:00:00,93.25,93.54,93.16,93.51,81800.0,84.3681,84.6304,84.2866,84.6033,81800.0
2012-11-29 12:30:00,93.53,93.67,93.45,93.65,56100.0,84.6214,84.7481,84.549,84.73,56100.0
2012-11-29 13:00:00,93.65,93.71,93.53,93.7,59300.0,84.73,84.7843,84.6214,84.7752,59300.0
2012-11-29 13:30:00,93.69,93.79,93.66,93.71,59400.0,84.7662,84.8566,84.739,84.7843,59400.0
2012-11-29 14:00:00,93.7,93.76,93.61,93.68,68900.0,84.7752,84.8295,84.6938,84.7571,68900.0
2012-11-29 14:30:00,93.69,93.88,93.68,93.81,80800.0,84.7662,84.9381,84.7571,84.8747,80800.0
2012-11-29 15:00:00,93.8,93.81,93.53,93.68,68000.0,84.8657,84.8747,84.6214,84.7571,68000.0
2012-11-29 15:30:00,93.68,93.88,93.63,93.77,254700.0,84.7571,84.9381,84.7119,84.8385,254700.0
2012-11-30 09:30:00,94.0,94.0,93.6,93.6,62900.0,85.0466,85.0466,84.6847,84.6847,62900.0
2012-11-30 10:00:00,93.65,93.72,93.49,93.63,35400.0,84.73,84.7933,84.5852,84.7119,35400.0
2012-11-30 10:30:00,93.64,93.64,93.37,93.48,46500.0,84.7209,84.7209,84.4766,84.5762,46500.0
2012-11-30 11:00:00,93.49,93.52,93.07,93.17,44800.0,84.5852,84.6124,84.2052,84.2957,44800.0
2012-11-30 11:30:00,93.14,93.35,93.07,93.25,59700.0,84.2685,84.4585,84.2052,84.3681,59700.0
2012-11-30 12:00:00,93.3,93.31,93.17,93.31,83300.0,84.4133,84.4224,84.2957,84.4224,83300.0
2012-11-30 12:30:00,93.31,93.42,93.22,93.29,114900.0,84.4224,84.5219,84.3409,84.4043,114900.0
2012-11-30 13:00:00,93.31,93.36,93.23,93.32,33300.0,84.4224,84.4676,84.35,84.4314,33300.0
2012-11-30 13:30:00,93.33,93.35,93.18,93.29,70100.0,84.4404,84.4585,84.3047,84.4043,70100.0
2012-11-30 14:00:00,93.29,93.56,93.27,93.53,134500.0,84.4043,84.6485,84.3862,84.6214,134500.0
2012-11-30 14:30:00,93.53,93.53,93.34,93.35,169800.0,84.6214,84.6214,84.4495,84.4585,169800.0
2012-11-30 15:00:00,93.35,93.48,93.27,93.43,165600.0,84.4585,84.5762,84.3862,84.5309,165600.0
2012-11-30 15:30:00,93.43,93.56,93.36,93.41,282100.0,84.5309,84.6485,84.4676,84.5128,282100.0
2012-12-03 09:30:00,94.28,94.29,93.41,93.41,36900.0,85.3,85.309,84.5128,84.5128,36900.0
2012-12-03 10:00:00,93.43,93.56,93.0,93.39,46700.0,84.5309,84.6485,84.1419,84.4947,46700.0
2012-12-03 10:30:00,93.41,93.46,93.13,93.24,37700.0,84.5128,84.5581,84.2595,84.359,37700.0
2012-12-03 11:00:00,93.23,93.29,93.1,93.19,24400.0,84.35,84.4043,84.2324,84.3138,24400.0
2012-12-03 11:30:00,93.17,93.39,93.13,93.35,48500.0,84.2957,84.4947,84.2595,84.4585,48500.0
2012-12-03 12:00:00,93.37,93.4,93.31,93.33,37700.0,84.4766,84.5038,84.4224,84.4404,37700.0
2012-12-03 12:30:00,93.34,93.37,93.23,93.25,53600.0,84.4495,84.4766,84.35,84.3681,53600.0
2012-12-03 13:00:00,93.21,93.22,93.14,93.21,8000.0,84.3319,84.3409,84.2685,84.3319,8000.0
2012-12-03 13:30:00,93.17,93.19,93.04,93.15,28200.0,84.2957,84.3138,84.1781,84.2776,28200.0
2012-12-03 14:00:00,93.14,93.37,93.12,93.25,110100.0,84.2685,84.4766,84.2505,84.3681,110100.0
2012-12-03 14:30:00,93.22,93.27,93.09,93.21,43600.0,84.3409,84.3862,84.2233,84.3319,43600.0
2012-12-03 15:00:00,93.22,93.38,93.02,93.08,71400.0,84.3409,84.4857,84.16,84.2143,71400.0
2012-12-03 15:30:00,93.08,93.28,93.06,93.21,121800.0,84.2143,84.3952,84.1962,84.3319,121800.0
2012-12-04 09:30:00,93.31,93.78,93.09,93.3,79100.0,84.4224,84.8476,84.2233,84.4133,79100.0
2012-12-04 10:00:00,93.3,93.54,93.0,93.02,70100.0,84.4133,84.6304,84.1419,84.16,70100.0
2012-12-04 10:30:00,93.0,93.06,92.92,93.02,48100.0,84.1419,84.1962,84.0695,84.16,48100.0
2012-12-04 11:00:00,93.02,93.02,92.74,92.76,66900.0,84.16,84.16,83.9066,83.9247,66900.0
2012-12-04 11:30:00,92.72,92.96,92.69,92.81,30900.0,83.8885,84.1057,83.8614,83.97,30900.0
2012-12-04 12:00:00,92.84,92.84,92.53,92.76,34300.0,83.9971,83.9971,83.7166,83.9247,34300.0
2012-12-04 12:30:00,92.73,92.85,92.63,92.65,13900.0,83.8976,84.0062,83.8071,83.8252,13900.0
2012-12-04 13:00:00,92.6,92.86,92.54,92.86,18100.0,83.78,84.0152,83.7257,84.0152,18100.0
2012-12-04 13:30:00,92.85,93.4,92.79,93.23,69500.0,84.0062,84.5038,83.9519,84.35,69500.0
2012-12-04 14:00:00,93.32,93.33,93.09,93.12,33300.0,84.4314,84.4404,84.2233,84.2505,33300.0
2012-12-04 14:30:00,93.07,93.28,93.02,93.19,52300.0,84.2052,84.3952,84.16,84.3138,52300.0
2012-12-04 15:00:00,93.18,93.44,93.18,93.36,82400.0,84.3047,84.54,84.3047,84.4676,82400.0
2012-12-04 15:30:00,93.35,93.37,93.19,93.29,315400.0,84.4585,84.4766,84.3138,84.4043,315400.0
2012-12-05 09:30:00,93.66,93.67,93.04,93.1,54800.0,84.739,84.7481,84.1781,84.2324,54800.0
2012-12-05 10:00:00,93.09,93.19,92.73,92.73,295800.0,84.2233,84.3138,83.8976,83.8976,295800.0
2012-12-05 10:30:00,92.71,92.8,92.35,92.6,48000.0,83.8795,83.9609,83.5538,83.78,48000.0
2012-12-05 11:00:00,92.54,92.91,92.51,92.79,30400.0,83.7257,84.0605,83.6986,83.9519,30400.0
2012-12-05 11:30:00,92.81,93.25,92.81,93.2,74200.0,83.97,84.3681,83.97,84.3228,74200.0
2012-12-05 12:00:00,93.21,93.42,93.12,93.16,56200.0,84.3319,84.5219,84.2505,84.2866,56200.0
2012-12-05 12:30:00,93.17,93.4,93.15,93.16,88700.0,84.2957,84.5038,84.2776,84.2866,88700.0
2012-12-05 13:00:00,93.19,93.28,93.16,93.16,55800.0,84.3138,84.3952,84.2866,84.2866,55800.0
2012-12-05 13:30:00,93.16,93.21,93.03,93.1,26300.0,84.2866,84.3319,84.169,84.2324,26300.0
2012-12-05 14:00:00,93.1,93.31,93.1,93.17,10200.0,84.2324,84.4224,84.2324,84.2957,10200.0
2012-12-05 14:30:00,93.17,93.24,93.12,93.17,28700.0,84.2957,84.359,84.2505,84.2957,28700.0
2012-12-05 15:00:00,93.16,93.37,93.14,93.18,197900.0,84.2866,84.4766,84.2685,84.3047,197900.0
2012-12-05 15:30:00,93.17,93.22,92.89,92.94,168900.0,84.2957,84.3409,84.0424,84.0876,168900.0
2012-12-06 09:30:00,92.93,93.29,92.6,92.67,71100.0,84.0785,84.4043,83.78,83.8433,71100.0
2012-12-06 10:00:00,92.7,92.83,92.48,92.67,41500.0,83.8705,83.9881,83.6714,83.8433,41500.0
2012-12-06 10:30:00,92.71,93.21,92.67,93.19,38100.0,83.8795,84.3319,83.8433,84.3138,38100.0
2012-12-06 11:00:00,93.2,93.28,93.11,93.18,21500.0,84.3228,84.3952,84.2414,84.3047,21500.0
2012-12-06 11:30:00,93.26,93.39,93.16,93.24,65000.0,84.3771,84.4947,84.2866,84.359,65000.0
2012-12-06 12:00:00,93.24,93.28,92.94,92.94,12600.0,84.359,84.3952,84.0876,84.0876,12600.0
2012-12-06 12:30:00,92.9,93.06,92.89,93.01,24800.0,84.0514,84.1962,84.0424,84.1509,24800.0
2012-12-06 13:00:00,92.97,93.17,92.94,93.06,255800.0,84.1147,84.2957,84.0876,84.1962,255800.0
2012-12-06 13:30:00,93.1,93.17,93.06,93.15,36900.0,84.2324,84.2957,84.1962,84.2776,36900.0
2012-12-06 14:00:00,93.17,93.17,93.08,93.17,6100.0,84.2957,84.2957,84.2143,84.2957,6100.0
2012-12-06 14:30:00,93.15,93.2,92.98,93.02,25200.0,84.2776,84.3228,84.1238,84.16,25200.0
2012-12-06 15:00:00,93.03,93.03,92.84,92.86,53700.0,84.169,84.169,83.9971,84.0152,53700.0
2012-12-06 15:30:00,92.85,93.12,92.84,93.12,130600.0,84.0062,84.2505,83.9971,84.2505,130600.0
2012-12-07 09:30:00,93.57,93.63,92.95,92.96,109000.0,84.6576,84.7119,84.0966,84.1057,109000.0
2012-12-07 10:00:00,92.97,93.37,92.89,93.18,70400.0,84.1147,84.4766,84.0424,84.3047,70400.0
2012-12-07 10:30:00,93.16,93.17,92.91,93.04,97300.0,84.2866,84.2957,84.0605,84.1781,97300.0
2012-12-07 11:00:00,93.04,93.21,92.84,93.1,115900.0,84.1781,84.3319,83.9971,84.2324,115900.0
2012-12-07 11:30:00,93.08,93.22,92.82,92.85,56700.0,84.2143,84.3409,83.979,84.0062,56700.0
2012-12-07 12:00:00,92.84,93.01,92.81,92.93,86600.0,83.9971,84.1509,83.97,84.0785,86600.0
2012-12-07 12:30:00,92.93,93.08,92.88,93.03,49600.0,84.0785,84.2143,84.0333,84.169,49600.0
2012-12-07 13:00:00,93.04,93.12,92.98,93.05,20200.0,84.1781,84.2505,84.1238,84.1871,20200.0
2012-12-07 13:30:00,93.03,93.06,92.95,93.0,30300.0,84.169,84.1962,84.0966,84.1419,30300.0
2012-12-07 14:00:00,93.0,93.22,92.96,93.19,33600.0,84.1419,84.3409,84.1057,84.3138,33600.0
2012-12-07 14:30:00,93.19,93.28,93.08,93.08,43300.0,84.3138,84.3952,84.2143,84.2143,43300.0
2012-12-07 15:00:00,93.09,93.16,92.96,93.09,43700.0,84.2233,84.2866,84.1057,84.2233,43700.0
2012-12-07 15:30:00,93.11,93.21,93.09,93.18,68900.0,84.2414,84.3319,84.2233,84.3047,68900.0
2012-12-10 09:30:00,93.42,93.49,93.21,93.4,54100.0,84.5219,84.5852,84.3319,84.5038,54100.0
2012-12-10 10:00:00,93.46,93.59,93.3,93.45,58300.0,84.5581,84.6757,84.4133,84.549,58300.0
2012-12-10 10:30:00,93.49,93.76,93.49,93.74,223300.0,84.5852,84.8295,84.5852,84.8114,223300.0
2012-12-10 11:00:00,93.75,93.8,93.69,93.7,125900.0,84.8204,84.8657,84.7662,84.7752,125900.0
2012-12-10 11:30:00,93.71,93.73,93.55,93.6,43300.0,84.7843,84.8023,84.6395,84.6847,43300.0
2012-12-10 12:00:00,93.59,93.63,93.54,93.57,14800.0,84.6757,84.7119,84.6304,84.6576,14800.0
2012-12-10 12:30:00,93.55,93.6,93.44,93.48,10400.0,84.6395,84.6847,84.54,84.5762,10400.0
2012-12-10 13:00:00,93.49,93.49,93.37,93.37,41600.0,84.5852,84.5852,84.4766,84.4766,41600.0
2012-12-10 13:30:00,93.36,93.42,93.33,93.36,27100.0,84.4676,84.5219,84.4404,84.4676,27100.0
2012-12-10 14:00:00,93.37,93.42,93.35,93.38,24200.0,84.4766,84.5219,84.4585,84.4857,24200.0
2012-12-10 14:30:00,93.38,93.43,93.25,93.42,46600.0,84.4857,84.5309,84.3681,84.5219,46600.0
2012-12-10 15:00:00,93.4,93.54,93.35,93.54,58500.0,84.5038,84.6304,84.4585,84.6304,58500.0
2012-12-10 15:30:00,93.54,93.62,93.46,93.58,50700.0,84.6304,84.7028,84.5581,84.6666,50700.0
2012-12-11 09:30:00,94.21,94.46,94.07,94.43,131400.0,85.2366,85.4628,85.11,85.4357,131400.0
2012-12-11 10:00:00,94.48,94.54,94.36,94.43,204200.0,85.4809,85.5352,85.3723,85.4357,204200.0
2012-12-11 10:30:00,94.45,94.61,94.44,94.48,16000.0,85.4538,85.5985,85.4447,85.4809,16000.0
2012-12-11 11:00:00,94.49,94.79,94.48,94.73,30600.0,85.49,85.7614,85.4809,85.7071,30600.0
2012-12-11 11:30:00,94.75,94.77,94.6,94.65,53700.0,85.7252,85.7433,85.5895,85.6347,53700.0
2012-12-11 12:00:00,94.66,94.75,94.5,94.7,34700.0,85.6438,85.7252,85.499,85.68,34700.0
2012-12-11 12:30:00,94.7,94.82,94.67,94.77,8500.0,85.68,85.7885,85.6528,85.7433,8500.0
2012-12-11 13:00:00,94.79,94.81,94.7,94.75,19400.0,85.7614,85.7795,85.68,85.7252,19400.0
2012-12-11 13:30:00,94.75,94.78,94.69,94.69,8900.0,85.7252,85.7523,85.6709,85.6709,8900.0
2012-12-11 14:00:00,94.73,94.78,94.69,94.76,24300.0,85.7071,85.7523,85.6709,85.7342,24300.0
2012-12-11 14:30:00,94.73,94.76,94.54,94.56,20800.0,85.7071,85.7342,85.5352,85.5533,20800.0
2012-12-11 15:00:00,94.54,94.54,94.31,94.46,45400.0,85.5352,85.5352,85.3271,85.4628,45400.0
2012-12-11 15:30:00,94.5,94.69,94.47,94.63,276300.0,85.499,85.6709,85.4719,85.6166,276300.0
2012-12-12 09:30:00,95.0,95.02,94.67,94.7,152500.0,85.9514,85.9695,85.6528,85.68,152500.0
2012-12-12 10:00:00,94.69,94.91,94.6,94.86,144800.0,85.6709,85.87,85.5895,85.8247,144800.0
2012-12-12 10:30:00,94.86,94.86,94.74,94.81,64900.0,85.8247,85.8247,85.7161,85.7795,64900.0
2012-12-12 11:00:00,94.83,94.84,94.7,94.76,43800.0,85.7976,85.8066,85.68,85.7342,43800.0
2012-12-12 11:30:00,94.77,94.82,94.61,94.64,85000.0,85.7433,85.7885,85.5985,85.6257,85000.0
2012-12-12 12:00:00,94.64,94.7,94.6,94.67,49100.0,85.6257,85.68,85.5895,85.6528,49100.0
2012-12-12 12:30:00,94.66,95.05,94.54,94.93,189500.0,85.6438,85.9966,85.5352,85.8881,189500.0
2012-12-12 13:00:00,94.93,94.99,94.72,94.87,72100.0,85.8881,85.9423,85.6981,85.8338,72100.0
2012-12-12 13:30:00,94.86,94.96,94.75,94.78,27200.0,85.8247,85.9152,85.7252,85.7523,27200.0
2012-12-12 14:00:00,94.77,94.8,94.61,94.65,105500.0,85.7433,85.7704,85.5985,85.6347,105500.0
2012-12-12 14:30:00,94.63,94.73,94.54,94.57,69200.0,85.6166,85.7071,85.5352,85.5623,69200.0
2012-12-12 15:00:00,94.58,94.59,94.05,94.08,88900.0,85.5714,85.5804,85.0919,85.119,88900.0
2012-12-12 15:30:00,94.07,94.14,93.89,94.09,358400.0,85.11,85.1733,84.9471,85.1281,358400.0
2012-12-13 09:30:00,94.15,94.32,93.99,94.16,265400.0,85.1823,85.3362,85.0376,85.1914,265400.0
2012-12-13 10:00:00,94.16,94.46,94.12,94.41,66000.0,85.1914,85.4628,85.1552,85.4176,66000.0
2012-12-13 10:30:00,94.41,94.44,94.21,94.23,50900.0,85.4176,85.4447,85.2366,85.2547,50900.0
2012-12-13 11:00:00,94.24,94.27,93.9,94.01,51700.0,85.2638,85.2909,84.9562,85.0557,51700.0
2012-12-13 11:30:00,94.0,94.16,93.9,94.01,300800.0,85.0466,85.1914,84.9562,85.0557,300800.0
2012-12-13 12:00:00,94.02,94.03,93.62,93.62,91900.0,85.0647,85.0738,84.7028,84.7028,91900.0
2012-12-13 12:30:00,93.63,93.67,93.48,93.62,70600.0,84.7119,84.7481,84.5762,84.7028,70600.0
2012-12-13 13:00:00,93.6,93.68,93.55,93.66,55700.0,84.6847,84.7571,84.6395,84.739,55700.0
2012-12-13 13:30:00,93.67,93.67,93.48,93.62,68900.0,84.7481,84.7481,84.5762,84.7028,68900.0
2012-12-13 14:00:00,93.62,93.62,93.15,93.25,100400.0,84.7028,84.7028,84.2776,84.3681,100400.0
2012-12-13 14:30:00,93.22,93.31,93.19,93.28,32600.0,84.3409,84.4224,84.3138,84.3952,32600.0
2012-12-13 15:00:00,93.3,93.36,93.22,93.28,95600.0,84.4133,84.4676,84.3409,84.3952,95600.0
2012-12-13 15:30:00,93.31,93.81,93.3,93.46,161100.0,84.4224,84.8747,84.4133,84.5581,161100.0
2012-12-14 09:30:00,93.27,93.67,93.15,93.28,67800.0,84.3862,84.7481,84.2776,84.3952,67800.0
2012-12-14 10:00:00,93.3,93.5,93.21,93.43,41900.0,84.4133,84.5943,84.3319,84.5309,41900.0
2012-12-14 10:30:00,93.43,93.7,93.36,93.59,25000.0,84.5309,84.7752,84.4676,84.6757,25000.0
2012-12-14 11:00:00,93.54,93.59,93.4,93.45,24200.0,84.6304,84.6757,84.5038,84.549,24200.0
2012-12-14 11:30:00,93.43,93.6,93.4,93.59,62700.0,84.5309,84.6847,84.5038,84.6757,62700.0
2012-12-14 12:00:00,93.61,93.87,93.61,93.78,43600.0,84.6938,84.929,84.6938,84.8476,43600.0
2012-12-14 12:30:00,93.79,93.8,93.67,93.68,29000.0,84.8566,84.8657,84.7481,84.7571,29000.0
2012-12-14 13:00:00,93.68,93.69,93.45,93.51,27500.0,84.7571,84.7662,84.549,84.6033,27500.0
2012-12-14 13:30:00,93.49,93.6,93.46,93.57,30600.0,84.5852,84.6847,84.5581,84.6576,30600.0
2012-12-14 14:00:00,93.56,93.57,93.39,93.4,58300.0,84.6485,84.6576,84.4947,84.5038,58300.0
2012-12-14 14:30:00,93.4,93.46,93.21,93.25,80900.0,84.5038,84.5581,84.3319,84.3681,80900.0
2012-12-14 15:00:00,93.26,93.32,93.06,93.11,305100.0,84.3771,84.4314,84.1962,84.2414,305100.0
2012-12-14 15:30:00,93.11,93.38,93.11,93.37,174400.0,84.2414,84.4857,84.2414,84.4766,174400.0
2012-12-17 09:30:00,93.72,93.91,93.59,93.83,75400.0,84.7933,84.9652,84.6757,84.8928,75400.0
2012-12-17 10:00:00,93.87,93.94,93.49,93.59,65500.0,84.929,84.9923,84.5852,84.6757,65500.0
2012-12-17 10:30:00,93.6,93.76,93.59,93.64,50200.0,84.6847,84.8295,84.6757,84.7209,50200.0
2012-12-17 11:00:00,93.64,94.18,93.63,94.04,67700.0,84.7209,85.2095,84.7119,85.0828,67700.0
2012-12-17 11:30:00,94.04,94.3,94.04,94.19,59400.0,85.0828,85.3181,85.0828,85.2185,59400.0
2012-12-17 12:00:00,94.21,94.42,94.16,94.38,44300.0,85.2366,85.4266,85.1914,85.3904,44300.0
2012-12-17 12:30:00,94.4,94.41,94.27,94.27,78100.0,85.4085,85.4176,85.2909,85.2909,78100.0
2012-12-17 13:00:00,94.27,94.3,94.19,94.21,13700.0,85.2909,85.3181,85.2185,85.2366,13700.0
2012-12-17 13:30:00,94.17,94.17,94.08,94.1,75600.0,85.2004,85.2004,85.119,85.1371,75600.0
2012-12-17 14:00:00,94.1,94.23,94.03,94.1,35500.0,85.1371,85.2547,85.0738,85.1371,35500.0
2012-12-17 14:30:00,94.09,94.19,94.07,94.16,30000.0,85.1281,85.2185,85.11,85.1914,30000.0
2012-12-17 15:00:00,94.18,94.28,94.13,94.15,27300.0,85.2095,85.3,85.1642,85.1823,27300.0
2012-12-17 15:30:00,94.14,94.45,94.12,94.44,101300.0,85.1733,85.4538,85.1552,85.4447,101300.0
2012-12-18 09:30:00,94.97,95.1,94.52,95.02,221600.0,85.9242,86.0419,85.5171,85.9695,221600.0
2012-12-18 10:00:00,95.02,95.37,95.02,95.34,295500.0,85.9695,86.2861,85.9695,86.259,295500.0
2012-12-18 10:30:00,95.34,95.59,95.32,95.54,298800.0,86.259,86.4852,86.2409,86.4399,298800.0
2012-12-18 11:00:00,95.54,95.67,95.48,95.56,126600.0,86.4399,86.5576,86.3857,86.458,126600.0
2012-12-18 11:30:00,95.57,95.68,95.52,95.55,54400.0,86.4671,86.5666,86.4219,86.449,54400.0
2012-12-18 12:00:00,95.54,95.62,95.52,95.59,48700.0,86.4399,86.5123,86.4219,86.4852,48700.0
2012-12-18 12:30:00,95.59,95.93,95.59,95.91,58500.0,86.4852,86.7928,86.4852,86.7747,58500.0
2012-12-18 13:00:00,95.91,95.99,95.82,95.85,33200.0,86.7747,86.8471,86.6933,86.7204,33200.0
2012-12-18 13:30:00,95.83,95.98,95.83,95.9,91100.0,86.7023,86.838,86.7023,86.7657,91100.0
2012-12-18 14:00:00,95.91,95.95,95.84,95.85,60500.0,86.7747,86.8109,86.7114,86.7204,60500.0
2012-12-18 14:30:00,95.84,96.05,95.83,95.92,69600.0,86.7114,86.9014,86.7023,86.7838,69600.0
2012-12-18 15:00:00,95.93,96.0,95.78,95.78,95500.0,86.7928,86.8561,86.6571,86.6571,95500.0
2012-12-18 15:30:00,95.78,96.07,95.78,96.0,178000.0,86.6571,86.9195,86.6571,86.8561,178000.0
2012-12-19 09:30:00,95.46,95.46,94.99,95.0,54600.0,87.0799,87.0799,86.6511,86.6603,54600.0
2012-12-19 10:00:00,94.97,95.09,94.89,95.02,175600.0,86.6329,86.7424,86.5599,86.6785,175600.0
2012-12-19 10:30:00,95.0,95.3,94.97,95.23,55700.0,86.6603,86.9339,86.6329,86.8701,55700.0
2012-12-19 11:00:00,95.23,95.53,95.23,95.38,48000.0,86.8701,87.1437,86.8701,87.0069,48000.0
2012-12-19 11:30:00,95.39,95.58,95.34,95.37,75700.0,87.016,87.1893,86.9704,86.9978,75700.0
2012-12-19 12:00:00,95.38,95.42,95.2,95.42,96400.0,87.0069,87.0434,86.8427,87.0434,96400.0
2012-12-19 12:30:00,95.43,95.7,95.33,95.61,172100.0,87.0525,87.2988,86.9613,87.2167,172100.0
2012-12-19 13:00:00,95.6,95.75,95.52,95.6,109500.0,87.2076,87.3444,87.1346,87.2076,109500.0
2012-12-19 13:30:00,95.58,95.62,95.4,95.57,45900.0,87.1893,87.2258,87.0251,87.1802,45900.0
2012-12-19 14:00:00,95.56,95.56,95.28,95.31,79400.0,87.1711,87.1711,86.9157,86.943,79400.0
2012-12-19 14:30:00,95.33,95.45,95.19,95.29,93300.0,86.9613,87.0708,86.8336,86.9248,93300.0
2012-12-19 15:00:00,95.3,95.32,95.19,95.28,180800.0,86.9339,86.9522,86.8336,86.9157,180800.0
2012-12-19 15:30:00,95.29,95.42,95.14,95.19,337200.0,86.9248,87.0434,86.788,86.8336,337200.0
2012-12-20 09:30:00,95.15,95.43,94.89,94.96,114700.0,86.7971,87.0525,86.5599,86.6238,114700.0
2012-12-20 10:00:00,94.94,95.4,94.92,95.11,146000.0,86.6055,87.0251,86.5873,86.7606,146000.0
2012-12-20 10:30:00,95.12,95.42,95.09,95.42,57500.0,86.7697,87.0434,86.7424,87.0434,57500.0
2012-12-20 11:00:00,95.41,95.48,95.23,95.29,56900.0,87.0343,87.0981,86.8701,86.9248,56900.0
2012-12-20 11:30:00,95.28,95.48,95.26,95.41,28400.0,86.9157,87.0981,86.8974,87.0343,28400.0
2012-12-20 12:00:00,95.43,95.54,95.38,95.45,16700.0,87.0525,87.1529,87.0069,87.0708,16700.0
2012-12-20 12:30:00,95.49,95.53,95.45,95.46,29300.0,87.1072,87.1437,87.0708,87.0799,29300.0
2012-12-20 13:00:00,95.48,95.53,95.29,95.51,176000.0,87.0981,87.1437,86.9248,87.1255,176000.0
2012-12-20 13:30:00,95.5,95.69,95.47,95.61,350200.0,87.1164,87.2897,87.089,87.2167,350200.0
2012-12-20 14:00:00,95.61,95.66,95.49,95.58,140800.0,87.2167,87.2623,87.1072,87.1893,140800.0
2012-12-20 14:30:00,95.58,95.68,95.58,95.64,99600.0,87.1893,87.2806,87.1893,87.2441,99600.0
2012-12-20 15:00:00,95.62,95.64,95.5,95.51,90700.0,87.2258,87.2441,87.1164,87.1255,90700.0
2012-12-20 15:30:00,95.5,95.6,95.39,95.55,235200.0,87.1164,87.2076,87.016,87.162,235200.0
2012-12-21 09:30:00,94.34,94.71,93.96,94.54,150600.0,86.0582,86.3957,85.7116,86.2406,150600.0
2012-12-21 10:00:00,94.51,95.03,94.34,94.93,89200.0,86.2133,86.6876,86.0582,86.5964,89200.0
2012-12-21 10:30:00,94.97,95.07,94.81,94.91,145600.0,86.6329,86.7241,86.4869,86.5782,145600.0
2012-12-21 11:00:00,94.91,94.94,94.63,94.73,120000.0,86.5782,86.6055,86.3227,86.414,120000.0
2012-12-21 11:30:00,94.72,94.73,94.42,94.54,49000.0,86.4048,86.414,86.1312,86.2406,49000.0
2012-12-21 12:00:00,94.53,94.6,94.48,94.48,71200.0,86.2315,86.2954,86.1859,86.1859,71200.0
2012-12-21 12:30:00,94.5,94.76,94.49,94.75,57000.0,86.2042,86.4413,86.195,86.4322,57000.0
2012-12-21 13:00:00,94.75,94.8,94.59,94.74,27400.0,86.4322,86.4778,86.2863,86.4231,27400.0
2012-12-21 13:30:00,94.74,94.86,94.62,94.77,25500.0,86.4231,86.5326,86.3136,86.4505,25500.0
2012-12-21 14:00:00,94.76,94.87,94.58,94.63,200700.0,86.4413,86.5417,86.2771,86.3227,200700.0
2012-12-21 14:30:00,94.64,94.75,94.53,94.71,55200.0,86.3319,86.4322,86.2315,86.3957,55200.0
2012-12-21 15:00:00,94.74,94.85,94.71,94.85,93800.0,86.4231,86.5234,86.3957,86.5234,93800.0
2012-12-21 15:30:00,94.86,95.12,94.85,95.11,164600.0,86.5326,86.7697,86.5234,86.7606,164600.0
2012-12-24 09:30:00,94.68,95.0,94.49,94.6,74900.0,86.3684,86.6603,86.195,86.2954,74900.0
2012-12-24 10:00:00,94.58,94.75,94.54,94.68,27400.0,86.2771,86.4322,86.2406,86.3684,27400.0
2012-12-24 10:30:00,94.76,94.89,94.73,94.77,25600.0,86.4413,86.5599,86.414,86.4505,25600.0
2012-12-24 11:00:00,94.75,94.8,94.7,94.7,56100.0,86.4322,86.4778,86.3866,86.3866,56100.0
2012-12-24 11:30:00,94.74,94.78,94.69,94.73,26000.0,86.4231,86.4596,86.3775,86.414,26000.0
2012-12-24 12:00:00,94.72,94.74,94.62,94.66,22200.0,86.4048,86.4231,86.3136,86.3501,22200.0
2012-12-24 12:30:00,94.68,94.8,94.62,94.79,161900.0,86.3684,86.4778,86.3136,86.4687,161900.0
2012-12-26 09:30:00,95.07,95.12,94.69,94.88,62100.0,86.7241,86.7697,86.3775,86.5508,62100.0
2012-12-26 10:00:00,94.91,95.02,94.67,94.76,17100.0,86.5782,86.6785,86.3592,86.4413,17100.0
2012-12-26 10:30:00,94.76,94.77,94.35,94.35,30700.0,86.4413,86.4505,86.0673,86.0673,30700.0
2012-12-26 11:00:00,94.35,94.38,94.06,94.11,210100.0,86.0673,86.0947,85.8028,85.8484,210100.0
2012-12-26 11:30:00,94.1,94.36,94.03,94.3,96100.0,85.8393,86.0764,85.7754,86.0217,96100.0
2012-12-26 12:00:00,94.31,94.35,94.17,94.17,71100.0,86.0308,86.0673,85.9031,85.9031,71100.0
2012-12-26 12:30:00,94.14,94.31,94.12,94.28,11700.0,85.8758,86.0308,85.8575,86.0035,11700.0
2012-12-26 13:00:00,94.22,94.26,94.16,94.26,18200.0,85.9487,85.9852,85.894,85.9852,18200.0
2012-12-26 13:30:00,94.26,94.33,94.24,94.29,16000.0,85.9852,86.0491,85.967,86.0126,16000.0
2012-12-26 14:00:00,94.28,94.48,94.28,94.38,20900.0,86.0035,86.1859,86.0035,86.0947,20900.0
2012-12-26 14:30:00,94.37,94.54,94.31,94.5,30700.0,86.0856,86.2406,86.0308,86.2042,30700.0
2012-12-26 15:00:00,94.5,94.5,94.3,94.31,20800.0,86.2042,86.2042,86.0217,86.0308,20800.0
2012-12-26 15:30:00,94.31,94.31,93.96,94.02,143900.0,86.0308,86.0308,85.7116,85.7663,143900.0
2012-12-27 09:30:00,94.29,94.37,93.88,94.24,159600.0,86.0126,86.0856,85.6386,85.967,159600.0
2012-12-27 10:00:00,94.24,94.25,93.57,93.57,68200.0,85.967,85.9761,85.3558,85.3558,68200.0
2012-12-27 10:30:00,93.6,93.83,93.54,93.69,44500.0,85.3832,85.593,85.3284,85.4653,44500.0
2012-12-27 11:00:00,93.71,93.74,93.34,93.43,56300.0,85.4835,85.5109,85.146,85.2281,56300.0
2012-12-27 11:30:00,93.4,93.5,93.27,93.31,16700.0,85.2007,85.2919,85.0821,85.1186,16700.0
2012-12-27 12:00:00,93.31,93.31,93.03,93.06,27100.0,85.1186,85.1186,84.8632,84.8906,27100.0
2012-12-27 12:30:00,93.02,93.02,92.72,92.93,76700.0,84.8541,84.8541,84.5804,84.772,76700.0
2012-12-27 13:00:00,92.91,93.4,92.87,93.07,44600.0,84.7537,85.2007,84.7172,84.8997,44600.0
2012-12-27 13:30:00,93.1,93.2,93.0,93.02,18300.0,84.9271,85.0183,84.8358,84.8541,18300.0
2012-12-27 14:00:00,93.03,93.14,92.89,93.05,20800.0,84.8632,84.9635,84.7355,84.8814,20800.0
2012-12-27 14:30:00,93.01,93.53,92.89,93.5,267600.0,84.845,85.3193,84.7355,85.2919,267600.0
2012-12-27 15:00:00,93.53,94.0,93.46,93.75,72400.0,85.3193,85.748,85.2555,85.52,72400.0
2012-12-27 15:30:00,93.74,94.13,93.74,93.96,122900.0,85.5109,85.8666,85.5109,85.7116,122900.0
2012-12-28 09:30:00,93.35,93.81,93.35,93.77,81200.0,85.1551,85.5747,85.1551,85.5382,81200.0
2012-12-28 10:00:00,93.77,94.0,93.48,93.71,64400.0,85.5382,85.748,85.2737,85.4835,64400.0
2012-12-28 10:30:00,93.72,94.17,93.7,93.99,84600.0,85.4926,85.9031,85.4744,85.7389,84600.0
2012-12-28 11:00:00,94.04,94.1,93.82,93.83,26900.0,85.7845,85.8393,85.5838,85.593,26900.0
2012-12-28 11:30:00,93.83,93.94,93.68,93.88,37800.0,85.593,85.6933,85.4561,85.6386,37800.0
2012-12-28 12:00:00,93.88,94.15,93.84,94.08,67000.0,85.6386,85.8849,85.6021,85.821,67000.0
2012-12-28 12:30:00,94.08,94.13,93.85,93.87,66100.0,85.821,85.8666,85.6112,85.6295,66100.0
2012-12-28 13:00:00,93.87,94.08,93.85,94.03,58800.0,85.6295,85.821,85.6112,85.7754,58800.0
2012-12-28 13:30:00,94.01,94.09,93.88,93.95,83600.0,85.7572,85.8301,85.6386,85.7024,83600.0
2012-12-28 14:00:00,93.94,93.96,93.74,93.75,116200.0,85.6933,85.7116,85.5109,85.52,116200.0
2012-12-28 14:30:00,93.77,93.81,93.65,93.74,135800.0,85.5382,85.5747,85.4288,85.5109,135800.0
2012-12-28 15:00:00,93.72,94.07,93.66,93.9,148300.0,85.4926,85.8119,85.4379,85.6568,148300.0
2012-12-28 15:30:00,93.91,93.99,93.31,93.37,161400.0,85.6659,85.7389,85.1186,85.1734,161400.0
2012-12-31 09:30:00,93.5,93.67,93.13,93.66,48700.0,85.2919,85.447,84.9544,85.4379,48700.0
2012-12-31 10:00:00,93.68,94.25,93.64,94.25,44700.0,85.4561,85.9761,85.4197,85.9761,44700.0
2012-12-31 10:30:00,94.2,94.23,93.78,93.89,17500.0,85.9305,85.9579,85.5474,85.6477,17500.0
2012-12-31 11:00:00,93.9,94.39,93.87,94.23,51500.0,85.6568,86.1038,85.6295,85.9579,51500.0
2012-12-31 11:30:00,94.27,94.35,94.21,94.3,19600.0,85.9943,86.0673,85.9396,86.0217,19600.0
2012-12-31 12:00:00,94.33,94.45,94.32,94.39,35900.0,86.0491,86.1585,86.04,86.1038,35900.0
2012-12-31 12:30:00,94.39,94.76,94.28,94.4,45100.0,86.1038,86.4413,86.0035,86.1129,45100.0
2012-12-31 13:00:00,94.39,94.66,94.23,94.56,53600.0,86.1038,86.3501,85.9579,86.2589,53600.0
2012-12-31 13:30:00,94.53,94.82,94.25,94.52,44100.0,86.2315,86.4961,85.9761,86.2224,44100.0
2012-12-31 14:00:00,94.46,94.79,94.43,94.76,16000.0,86.1677,86.4687,86.1403,86.4413,16000.0
2012-12-31 14:30:00,94.79,95.21,94.79,95.13,39000.0,86.4687,86.8518,86.4687,86.7788,39000.0
2012-12-31 15:00:00,95.15,95.26,94.77,94.8,50800.0,86.7971,86.8974,86.4505,86.4778,50800.0
2012-12-31 15:30:00,94.83,95.53,94.83,95.35,97600.0,86.5052,87.1437,86.5052,86.9795,97600.0
2013-01-02 09:30:00,97.9,98.0,96.95,97.94,216600.0,89.3057,89.3969,88.4391,89.3422,216600.0
2013-01-02 10:00:00,97.92,98.05,97.76,97.85,116900.0,89.3239,89.4425,89.178,89.2601,116900.0
2013-01-02 10:30:00,97.84,97.87,97.6,97.68,148100.0,89.2509,89.2783,89.032,89.105,148100.0
2013-01-02 11:00:00,97.7,97.86,97.53,97.75,73400.0,89.1232,89.2692,88.9682,89.1688,73400.0
2013-01-02 11:30:00,97.75,97.78,97.58,97.6,49300.0,89.1688,89.1962,89.0138,89.032,49300.0
2013-01-02 12:00:00,97.61,97.7,97.54,97.56,189600.0,89.0411,89.1232,88.9773,88.9955,189600.0
2013-01-02 12:30:00,97.56,97.57,97.45,97.45,162000.0,88.9955,89.0046,88.8952,88.8952,162000.0
2013-01-02 13:00:00,97.46,97.75,97.45,97.73,56100.0,88.9043,89.1688,88.8952,89.1506,56100.0
2013-01-02 13:30:00,97.73,97.82,97.65,97.75,73900.0,89.1506,89.2327,89.0776,89.1688,73900.0
2013-01-02 14:00:00,97.75,97.86,97.44,97.58,77300.0,89.1688,89.2692,88.8861,89.0138,77300.0
2013-01-02 14:30:00,97.59,97.59,97.3,97.43,36400.0,89.0229,89.0229,88.7584,88.8769,36400.0
2013-01-02 15:00:00,97.45,97.81,97.43,97.71,66400.0,88.8952,89.2236,88.8769,89.1324,66400.0
2013-01-02 15:30:00,97.71,98.08,97.55,98.08,117400.0,89.1324,89.4699,88.9864,89.4699,117400.0
2013-01-03 09:30:00,98.28,98.38,97.81,97.95,124400.0,89.6523,89.7435,89.2236,89.3513,124400.0
2013-01-03 10:00:00,97.95,98.13,97.9,98.1,61200.0,89.3513,89.5155,89.3057,89.4881,61200.0
2013-01-03 10:30:00,98.14,98.27,98.12,98.25,38300.0,89.5246,89.6432,89.5064,89.625,38300.0
2013-01-03 11:00:00,98.24,98.38,98.23,98.37,36900.0,89.6158,89.7435,89.6067,89.7344,36900.0
2013-01-03 11:30:00,98.34,98.48,98.34,98.45,33800.0,89.7071,89.8348,89.7071,89.8074,33800.0
2013-01-03 12:00:00,98.45,98.62,98.45,98.58,18200.0,89.8074,89.9625,89.8074,89.926,18200.0
2013-01-03 12:30:00,98.61,98.61,98.47,98.52,17300.0,89.9534,89.9534,89.8256,89.8713,17300.0
2013-01-03 13:00:00,98.54,98.61,98.46,98.57,33900.0,89.8895,89.9534,89.8165,89.9169,33900.0
2013-01-03 13:30:00,98.58,98.72,98.56,98.69,25100.0,89.926,90.0537,89.9077,90.0263,25100.0
2013-01-03 14:00:00,98.69,98.7,98.2,98.27,70900.0,90.0263,90.0355,89.5793,89.6432,70900.0
2013-01-03 14:30:00,98.26,98.26,98.04,98.2,34800.0,89.6341,89.6341,89.4334,89.5793,34800.0
2013-01-03 15:00:00,98.21,98.23,97.75,97.81,28700.0,89.5885,89.6067,89.1688,89.2236,28700.0
2013-01-03 15:30:00,97.8,97.99,97.67,97.99,55000.0,89.2145,89.3878,89.0959,89.3878,55000.0
2013-01-04 09:30:00,98.47,98.49,98.01,98.42,104700.0,89.8256,89.8439,89.406,89.78,104700.0
2013-01-04 10:00:00,98.48,98.65,98.27,98.55,84100.0,89.8348,89.9898,89.6432,89.8986,84100.0
2013-01-04 10:30:00,98.53,98.53,98.38,98.49,64900.0,89.8804,89.8804,89.7435,89.8439,64900.0
2013-01-04 11:00:00,98.5,98.65,98.5,98.61,59700.0,89.853,89.9898,89.853,89.9534,59700.0
2013-01-04 11:30:00,98.61,98.82,98.6,98.72,48800.0,89.9534,90.1449,89.9442,90.0537,48800.0
2013-01-04 12:00:00,98.72,98.79,98.68,98.73,26000.0,90.0537,90.1175,90.0172,90.0628,26000.0
2013-01-04 12:30:00,98.76,98.78,98.59,98.6,37700.0,90.0902,90.1084,89.9351,89.9442,37700.0
2013-01-04 13:00:00,98.59,98.59,98.5,98.59,53700.0,89.9351,89.9351,89.853,89.9351,53700.0
2013-01-04 13:30:00,98.59,98.71,98.59,98.67,40900.0,89.9351,90.0446,89.9351,90.0081,40900.0
2013-01-04 14:00:00,98.67,98.74,98.64,98.74,64800.0,90.0081,90.0719,89.9807,90.0719,64800.0
2013-01-04 14:30:00,98.72,98.78,98.68,98.77,123500.0,90.0537,90.1084,90.0172,90.0993,123500.0
2013-01-04 15:00:00,98.78,98.86,98.74,98.84,135800.0,90.1084,90.1814,90.0719,90.1632,135800.0
2013-01-04 15:30:00,98.83,98.9,98.6,98.6,146800.0,90.154,90.2179,89.9442,89.9442,146800.0
2013-01-07 09:30:00,98.39,98.45,98.14,98.34,117500.0,89.7527,89.8074,89.5246,89.7071,117500.0
2013-01-07 10:00:00,98.36,98.52,98.31,98.49,266300.0,89.7253,89.8713,89.6797,89.8439,266300.0
2013-01-07 10:30:00,98.5,98.64,98.41,98.42,358900.0,89.853,89.9807,89.7709,89.78,358900.0
2013-01-07 11:00:00,98.42,98.47,98.34,98.42,66900.0,89.78,89.8256,89.7071,89.78,66900.0
2013-01-07 11:30:00,98.47,98.47,98.27,98.3,68000.0,89.8256,89.8256,89.6432,89.6706,68000.0
2013-01-07 12:00:00,98.3,98.36,98.25,98.3,47800.0,89.6706,89.7253,89.625,89.6706,47800.0
2013-01-07 12:30:00,98.31,98.41,98.31,98.35,30900.0,89.6797,89.7709,89.6797,89.7162,30900.0
2013-01-07 13:00:00,98.35,98.44,98.34,98.38,14700.0,89.7162,89.7983,89.7071,89.7435,14700.0
2013-01-07 13:30:00,98.4,98.4,98.19,98.28,23400.0,89.7618,89.7618,89.5702,89.6523,23400.0
2013-01-07 14:00:00,98.3,98.42,98.26,98.42,17800.0,89.6706,89.78,89.6341,89.78,17800.0
2013-01-07 14:30:00,98.43,98.49,98.39,98.45,88600.0,89.7892,89.8439,89.7527,89.8074,88600.0
2013-01-07 15:00:00,98.43,98.68,98.41,98.6,172300.0,89.7892,90.0172,89.7709,89.9442,172300.0
2013-01-07 15:30:00,98.58,98.67,98.48,98.51,64100.0,89.926,90.0081,89.8348,89.8621,64100.0
2013-01-08 09:30:00,98.57,98.69,98.37,98.39,98600.0,89.9169,90.0263,89.7344,89.7527,98600.0
2013-01-08 10:00:00,98.44,98.49,98.24,98.39,106100.0,89.7983,89.8439,89.6158,89.7527,106100.0
2013-01-08 10:30:00,98.4,98.4,98.12,98.13,34800.0,89.7618,89.7618,89.5064,89.5155,34800.0
2013-01-08 11:00:00,98.13,98.19,97.92,97.95,33600.0,89.5155,89.5702,89.3239,89.3513,33600.0
2013-01-08 11:30:00,97.94,98.13,97.94,98.1,46900.0,89.3422,89.5155,89.3422,89.4881,46900.0
2013-01-08 12:00:00,98.13,98.25,98.13,98.16,68900.0,89.5155,89.625,89.5155,89.5429,68900.0
2013-01-08 12:30:00,98.17,98.17,98.02,98.06,38300.0,89.552,89.552,89.4151,89.4516,38300.0
2013-01-08 13:00:00,98.07,98.26,98.07,98.24,40800.0,89.4608,89.6341,89.4608,89.6158,40800.0
2013-01-08 13:30:00,98.22,98.33,98.22,98.31,28500.0,89.5976,89.6979,89.5976,89.6797,28500.0
2013-01-08 14:00:00,98.32,98.4,98.27,98.28,53900.0,89.6888,89.7618,89.6432,89.6523,53900.0
2013-01-08 14:30:00,98.29,98.31,98.2,98.28,33200.0,89.6614,89.6797,89.5793,89.6523,33200.0
2013-01-08 15:00:00,98.28,98.52,98.27,98.48,124700.0,89.6523,89.8713,89.6432,89.8348,124700.0
2013-01-08 15:30:00,98.49,98.51,98.25,98.48,128200.0,89.8439,89.8621,89.625,89.8348,128200.0
2013-01-09 09:30:00,98.75,98.99,98.65,98.95,25900.0,90.0811,90.3,89.9898,90.2635,25900.0
2013-01-09 10:00:00,99.0,99.16,98.89,99.11,30100.0,90.3091,90.4551,90.2088,90.4095,30100.0
2013-01-09 10:30:00,99.13,99.14,98.95,99.01,15100.0,90.4277,90.4368,90.2635,90.3182,15100.0
2013-01-09 11:00:00,99.06,99.1,99.0,99.06,332500.0,90.3638,90.4003,90.3091,90.3638,332500.0
2013-01-09 11:30:00,99.08,99.16,99.05,99.06,8200.0,90.3821,90.4551,90.3547,90.3638,8200.0
2013-01-09 12:00:00,99.11,99.12,99.05,99.06,10800.0,90.4095,90.4186,90.3547,90.3638,10800.0
2013-01-09 12:30:00,99.11,99.11,98.86,98.92,22100.0,90.4095,90.4095,90.1814,90.2361,22100.0
2013-01-09 13:00:00,98.97,99.04,98.9,99.03,14800.0,90.2817,90.3456,90.2179,90.3365,14800.0
2013-01-09 13:30:00,99.07,99.12,99.02,99.08,12900.0,90.373,90.4186,90.3274,90.3821,12900.0
2013-01-09 14:00:00,99.08,99.2,99.05,99.13,13800.0,90.3821,90.4916,90.3547,90.4277,13800.0
2013-01-09 14:30:00,99.12,99.15,99.04,99.1,32400.0,90.4186,90.4459,90.3456,90.4003,32400.0
2013-01-09 15:00:00,99.07,99.18,99.01,99.18,75600.0,90.373,90.4733,90.3182,90.4733,75600.0
2013-01-09 15:30:00,99.18,99.2,99.08,99.16,165000.0,90.4733,90.4916,90.3821,90.4551,165000.0
2013-01-10 09:30:00,99.55,99.7,98.97,99.17,93000.0,90.8108,90.9477,90.2817,90.4642,93000.0
2013-01-10 10:00:00,99.19,99.29,99.03,99.06,39300.0,90.4824,90.5737,90.3365,90.3638,39300.0
2013-01-10 10:30:00,99.06,99.07,98.74,98.85,58500.0,90.3638,90.373,90.0719,90.1723,58500.0
2013-01-10 11:00:00,98.79,98.92,98.69,98.83,31000.0,90.1175,90.2361,90.0263,90.154,31000.0
2013-01-10 11:30:00,98.84,98.87,98.74,98.82,40900.0,90.1632,90.1905,90.0719,90.1449,40900.0
2013-01-10 12:00:00,98.83,98.86,98.75,98.83,24700.0,90.154,90.1814,90.0811,90.154,24700.0
2013-01-10 12:30:00,98.88,98.93,98.79,98.91,14200.0,90.1996,90.2453,90.1175,90.227,14200.0
2013-01-10 13:00:00,98.94,98.99,98.83,98.96,23100.0,90.2544,90.3,90.154,90.2726,23100.0
2013-01-10 13:30:00,98.93,99.01,98.87,98.95,38700.0,90.2453,90.3182,90.1905,90.2635,38700.0
2013-01-10 14:00:00,98.95,99.01,98.88,98.88,8500.0,90.2635,90.3182,90.1996,90.1996,8500.0
2013-01-10 14:30:00,98.9,99.23,98.88,99.17,259700.0,90.2179,90.5189,90.1996,90.4642,259700.0
2013-01-10 15:00:00,99.19,99.34,99.19,99.31,138900.0,90.4824,90.6193,90.4824,90.5919,138900.0
2013-01-10 15:30:00,99.35,99.38,99.17,99.31,125600.0,90.6284,90.6558,90.4642,90.5919,125600.0
2013-01-11 09:30:00,99.16,99.47,99.13,99.14,63000.0,90.4551,90.7379,90.4277,90.4368,63000.0
2013-01-11 10:00:00,99.14,99.2,99.02,99.04,24500.0,90.4368,90.4916,90.3274,90.3456,24500.0
2013-01-11 10:30:00,99.03,99.19,99.01,99.19,14300.0,90.3365,90.4824,90.3182,90.4824,14300.0
2013-01-11 11:00:00,99.16,99.27,98.96,98.96,118400.0,90.4551,90.5554,90.2726,90.2726,118400.0
2013-01-11 11:30:00,98.91,99.22,98.89,99.16,33900.0,90.227,90.5098,90.2088,90.4551,33900.0
2013-01-11 12:00:00,99.19,99.24,99.13,99.13,15600.0,90.4824,90.528,90.4277,90.4277,15600.0
2013-01-11 12:30:00,99.13,99.17,99.03,99.08,19200.0,90.4277,90.4642,90.3365,90.3821,19200.0
2013-01-11 13:00:00,99.12,99.12,99.04,99.07,118000.0,90.4186,90.4186,90.3456,90.373,118000.0
2013-01-11 13:30:00,99.07,99.23,99.04,99.07,46100.0,90.373,90.5189,90.3456,90.373,46100.0
2013-01-11 14:00:00,99.08,99.26,99.06,99.25,40600.0,90.3821,90.5463,90.3638,90.5372,40600.0
2013-01-11 14:30:00,99.27,99.3,99.17,99.18,28600.0,90.5554,90.5828,90.4642,90.4733,28600.0
2013-01-11 15:00:00,99.19,99.39,99.09,99.35,47400.0,90.4824,90.6649,90.3912,90.6284,47400.0
2013-01-11 15:30:00,99.36,99.4,99.24,99.25,124000.0,90.6375,90.674,90.528,90.5372,124000.0
2013-01-14 09:30:00,98.97,99.45,98.97,99.13,44700.0,90.2817,90.7196,90.2817,90.4277,44700.0
2013-01-14 10:00:00,99.11,99.13,98.88,98.92,28600.0,90.4095,90.4277,90.1996,90.2361,28600.0
2013-01-14 10:30:00,98.94,99.26,98.94,99.2,22400.0,90.2544,90.5463,90.2544,90.4916,22400.0
2013-01-14 11:00:00,99.2,99.28,99.12,99.19,20800.0,90.4916,90.5645,90.4186,90.4824,20800.0
2013-01-14 11:30:00,99.14,99.25,99.09,99.18,7900.0,90.4368,90.5372,90.3912,90.4733,7900.0
2013-01-14 12:00:00,99.22,99.22,99.08,99.12,35300.0,90.5098,90.5098,90.3821,90.4186,35300.0
2013-01-14 12:30:00,99.1,99.22,99.1,99.18,5900.0,90.4003,90.5098,90.4003,90.4733,5900.0
2013-01-14 13:00:00,99.19,99.19,99.1,99.17,3400.0,90.4824,90.4824,90.4003,90.4642,3400.0
2013-01-14 13:30:00,99.13,99.18,99.06,99.1,11900.0,90.4277,90.4733,90.3638,90.4003,11900.0
2013-01-14 14:00:00,99.08,99.22,99.05,99.19,43700.0,90.3821,90.5098,90.3547,90.4824,43700.0
2013-01-14 14:30:00,99.21,99.24,99.0,99.11,15600.0,90.5007,90.528,90.3091,90.4095,15600.0
2013-01-14 15:00:00,99.11,99.23,99.04,99.11,133500.0,90.4095,90.5189,90.3456,90.4095,133500.0
2013-01-14 15:30:00,99.11,99.21,98.95,99.2,228400.0,90.4095,90.5007,90.2635,90.4916,228400.0
2013-01-15 09:30:00,98.66,99.04,98.6,99.04,32300.0,89.999,90.3456,89.9442,90.3456,32300.0
2013-01-15 10:00:00,99.08,99.1,98.96,99.01,7300.0,90.3821,90.4003,90.2726,90.3182,7300.0
2013-01-15 10:30:00,98.99,99.38,98.99,99.34,14200.0,90.3,90.6558,90.3,90.6193,14200.0
2013-01-15 11:00:00,99.34,99.39,99.33,99.36,15500.0,90.6193,90.6649,90.6101,90.6375,15500.0
2013-01-15 11:30:00,99.37,99.65,99.37,99.59,35000.0,90.6466,90.9021,90.6466,90.8473,35000.0
2013-01-15 12:00:00,99.59,99.76,99.59,99.74,71300.0,90.8473,91.0024,90.8473,90.9842,71300.0
2013-01-15 12:30:00,99.74,99.84,99.73,99.73,15600.0,90.9842,91.0754,90.975,90.975,15600.0
2013-01-15 13:00:00,99.73,99.78,99.69,99.7,16400.0,90.975,91.0206,90.9385,90.9477,16400.0
2013-01-15 13:30:00,99.72,99.75,99.54,99.58,15000.0,90.9659,90.9933,90.8017,90.8382,15000.0
2013-01-15 14:00:00,99.59,99.61,99.34,99.37,31800.0,90.8473,90.8656,90.6193,90.6466,31800.0
2013-01-15 14:30:00,99.36,99.64,99.35,99.64,189100.0,90.6375,90.8929,90.6284,90.8929,189100.0
2013-01-15 15:00:00,99.7,99.89,99.7,99.76,30300.0,90.9477,91.121,90.9477,91.0024,30300.0
2013-01-15 15:30:00,99.77,99.96,99.76,99.82,55200.0,91.0115,91.1848,91.0024,91.0571,55200.0
2013-01-16 09:30:00,99.59,99.68,99.31,99.55,37900.0,90.8473,90.9294,90.5919,90.8108,37900.0
2013-01-16 10:00:00,99.56,99.56,99.34,99.51,16800.0,90.82,90.82,90.6193,90.7743,16800.0
2013-01-16 10:30:00,99.5,99.52,99.41,99.41,19200.0,90.7652,90.7835,90.6831,90.6831,19200.0
2013-01-16 11:00:00,99.44,99.64,99.41,99.62,8600.0,90.7105,90.8929,90.6831,90.8747,8600.0
2013-01-16 11:30:00,99.57,99.67,99.51,99.57,12300.0,90.8291,90.9203,90.7743,90.8291,12300.0
2013-01-16 12:00:00,99.54,99.59,99.52,99.57,6400.0,90.8017,90.8473,90.7835,90.8291,6400.0
2013-01-16 12:30:00,99.55,99.55,99.41,99.5,49200.0,90.8108,90.8108,90.6831,90.7652,49200.0
2013-01-16 13:00:00,99.5,99.53,99.43,99.51,28800.0,90.7652,90.7926,90.7014,90.7743,28800.0
2013-01-16 13:30:00,99.59,99.74,99.59,99.66,21300.0,90.8473,90.9842,90.8473,90.9112,21300.0
2013-01-16 14:00:00,99.66,99.74,99.63,99.69,5900.0,90.9112,90.9842,90.8838,90.9385,5900.0
2013-01-16 14:30:00,99.72,99.8,99.69,99.78,48800.0,90.9659,91.0389,90.9385,91.0206,48800.0
2013-01-16 15:00:00,99.77,99.83,99.67,99.67,20400.0,91.0115,91.0663,90.9203,90.9203,20400.0
2013-01-16 15:30:00,99.66,99.71,99.55,99.55,221300.0,90.9112,90.9568,90.8108,90.8108,221300.0
2013-01-17 09:30:00,99.94,100.11,99.87,100.11,23900.0,91.1666,91.3217,91.1027,91.3217,23900.0
2013-01-17 10:00:00,100.07,100.22,99.92,100.16,63900.0,91.2852,91.422,91.1484,91.3673,63900.0
2013-01-17 10:30:00,100.15,100.15,99.94,100.05,561500.0,91.3582,91.3582,91.1666,91.2669,561500.0
2013-01-17 11:00:00,100.03,100.29,100.03,100.28,102600.0,91.2487,91.4859,91.2487,91.4767,102600.0
2013-01-17 11:30:00,100.29,100.41,100.26,100.32,159400.0,91.4859,91.5953,91.4585,91.5132,159400.0
2013-01-17 12:00:00,100.33,100.49,100.33,100.46,136800.0,91.5224,91.6683,91.5224,91.6409,136800.0
2013-01-17 12:30:00,100.46,100.55,100.46,100.49,153300.0,91.6409,91.723,91.6409,91.6683,153300.0
2013-01-17 13:00:00,100.48,100.52,100.42,100.47,43000.0,91.6592,91.6957,91.6045,91.6501,43000.0
2013-01-17 13:30:00,100.47,100.56,100.22,100.56,174700.0,91.6501,91.7322,91.422,91.7322,174700.0
2013-01-17 14:00:00,100.57,100.61,100.54,100.57,370500.0,91.7413,91.7778,91.7139,91.7413,370500.0
2013-01-17 14:30:00,100.57,100.61,100.5,100.55,125600.0,91.7413,91.7778,91.6774,91.723,125600.0
2013-01-17 15:00:00,100.55,100.56,100.47,100.5,168200.0,91.723,91.7322,91.6501,91.6774,168200.0
2013-01-17 15:30:00,100.5,100.59,100.45,100.46,218600.0,91.6774,91.7595,91.6318,91.6409,218600.0
2013-01-18 09:30:00,100.45,100.48,100.24,100.31,81400.0,91.6318,91.6592,91.4403,91.5041,81400.0
2013-01-18 10:00:00,100.32,100.46,100.25,100.38,140300.0,91.5132,91.6409,91.4494,91.568,140300.0
2013-01-18 10:30:00,100.35,100.43,100.29,100.29,107100.0,91.5406,91.6136,91.4859,91.4859,107100.0
2013-01-18 11:00:00,100.3,100.36,100.21,100.3,153700.0,91.495,91.5497,91.4129,91.495,153700.0
2013-01-18 11:30:00,100.29,100.38,100.24,100.31,108700.0,91.4859,91.568,91.4403,91.5041,108700.0
2013-01-18 12:00:00,100.32,100.4,100.3,100.37,52500.0,91.5132,91.5862,91.495,91.5588,52500.0
2013-01-18 12:30:00,100.36,100.55,100.36,100.54,130300.0,91.5497,91.723,91.5497,91.7139,130300.0
2013-01-18 13:00:00,100.54,100.64,100.52,100.55,175600.0,91.7139,91.8051,91.6957,91.723,175600.0
2013-01-18 13:30:00,100.56,100.64,100.51,100.6,61300.0,91.7322,91.8051,91.6866,91.7687,61300.0
2013-01-18 14:00:00,100.6,100.67,100.57,100.67,85200.0,91.7687,91.8325,91.7413,91.8325,85200.0
2013-01-18 14:30:00,100.67,100.78,100.66,100.7,170900.0,91.8325,91.9329,91.8234,91.8599,170900.0
2013-01-18 15:00:00,100.7,100.72,100.64,100.7,125400.0,91.8599,91.8781,91.8051,91.8599,125400.0
2013-01-18 15:30:00,100.71,100.83,100.7,100.79,207700.0,91.869,91.9785,91.8599,91.942,207700.0
2013-01-22 09:30:00,100.85,100.9,100.61,100.62,29300.0,91.9967,92.0423,91.7778,91.7869,29300.0
2013-01-22 10:00:00,100.61,100.63,100.41,100.46,56600.0,91.7778,91.796,91.5953,91.6409,56600.0
2013-01-22 10:30:00,100.47,100.72,100.45,100.72,12200.0,91.6501,91.8781,91.6318,91.8781,12200.0
2013-01-22 11:00:00,100.71,100.87,100.64,100.85,58400.0,91.869,92.015,91.8051,91.9967,58400.0
2013-01-22 11:30:00,100.85,101.06,100.77,100.99,48200.0,91.9967,92.1883,91.9237,92.1244,48200.0
2013-01-22 12:00:00,101.02,101.11,100.99,101.09,36700.0,92.1518,92.2339,92.1244,92.2156,36700.0
2013-01-22 12:30:00,101.1,101.19,101.01,101.03,53700.0,92.2248,92.3069,92.1427,92.1609,53700.0
2013-01-22 13:00:00,101.01,101.16,101.01,101.09,30300.0,92.1427,92.2795,92.1427,92.2156,30300.0
2013-01-22 13:30:00,101.07,101.2,101.05,101.16,25700.0,92.1974,92.316,92.1792,92.2795,25700.0
2013-01-22 14:00:00,101.12,101.21,101.09,101.19,20000.0,92.243,92.3251,92.2156,92.3069,20000.0
2013-01-22 14:30:00,101.19,101.26,101.16,101.23,30900.0,92.3069,92.3707,92.2795,92.3434,30900.0
2013-01-22 15:00:00,101.25,101.25,101.07,101.13,147700.0,92.3616,92.3616,92.1974,92.2521,147700.0
2013-01-22 15:30:00,101.12,101.38,101.12,101.35,117300.0,92.243,92.4802,92.243,92.4528,117300.0
2013-01-23 09:30:00,101.44,101.48,101.26,101.46,35800.0,92.5349,92.5714,92.3707,92.5532,35800.0
2013-01-23 10:00:00,101.46,101.48,101.26,101.28,20500.0,92.5532,92.5714,92.3707,92.389,20500.0
2013-01-23 10:30:00,101.28,101.29,101.16,101.19,18800.0,92.389,92.3981,92.2795,92.3069,18800.0
2013-01-23 11:00:00,101.22,101.39,101.19,101.26,24000.0,92.3342,92.4893,92.3069,92.3707,24000.0
2013-01-23 11:30:00,101.25,101.27,101.15,101.21,14300.0,92.3616,92.3798,92.2704,92.3251,14300.0
2013-01-23 12:00:00,101.22,101.27,101.16,101.16,18900.0,92.3342,92.3798,92.2795,92.2795,18900.0
2013-01-23 12:30:00,101.14,101.22,101.11,101.21,18700.0,92.2613,92.3342,92.2339,92.3251,18700.0
2013-01-23 13:00:00,101.22,101.27,101.16,101.2,21500.0,92.3342,92.3798,92.2795,92.316,21500.0
2013-01-23 13:30:00,101.17,101.25,101.14,101.25,14500.0,92.2886,92.3616,92.2613,92.3616,14500.0
2013-01-23 14:00:00,101.25,101.26,101.14,101.23,24900.0,92.3616,92.3707,92.2613,92.3434,24900.0
2013-01-23 14:30:00,101.25,101.32,101.19,101.27,18900.0,92.3616,92.4254,92.3069,92.3798,18900.0
2013-01-23 15:00:00,101.27,101.31,101.13,101.13,35300.0,92.3798,92.4163,92.2521,92.2521,35300.0
2013-01-23 15:30:00,101.13,101.14,101.0,101.08,128300.0,92.2521,92.2613,92.1335,92.2065,128300.0
2013-01-24 09:30:00,101.22,102.02,101.18,102.01,78000.0,92.3342,93.064,92.2977,93.0549,78000.0
2013-01-24 10:00:00,102.03,102.1,101.87,102.01,90800.0,93.0731,93.137,92.9272,93.0549,90800.0
2013-01-24 10:30:00,102.03,102.09,101.93,101.98,63900.0,93.0731,93.1279,92.9819,93.0275,63900.0
2013-01-24 11:00:00,101.99,102.28,101.99,102.26,54600.0,93.0366,93.3012,93.0366,93.2829,54600.0
2013-01-24 11:30:00,102.26,102.29,102.1,102.15,49600.0,93.2829,93.3103,93.137,93.1826,49600.0
2013-01-24 12:00:00,102.15,102.16,101.96,101.97,16200.0,93.1826,93.1917,93.0093,93.0184,16200.0
2013-01-24 12:30:00,101.96,101.96,101.44,101.45,36700.0,93.0093,93.0093,92.5349,92.544,36700.0
2013-01-24 13:00:00,101.46,101.76,101.4,101.74,72000.0,92.5532,92.8268,92.4984,92.8086,72000.0
2013-01-24 13:30:00,101.74,101.75,101.21,101.32,29800.0,92.8086,92.8177,92.3251,92.4254,29800.0
2013-01-24 14:00:00,101.28,101.41,101.19,101.34,36400.0,92.389,92.5075,92.3069,92.4437,36400.0
2013-01-24 14:30:00,101.35,101.55,101.35,101.45,75000.0,92.4528,92.6353,92.4528,92.544,75000.0
2013-01-24 15:00:00,101.45,101.69,101.4,101.66,65800.0,92.544,92.763,92.4984,92.7356,65800.0
2013-01-24 15:30:00,101.67,101.84,101.5,101.62,118500.0,92.7447,92.8998,92.5896,92.6991,118500.0
2013-01-25 09:30:00,102.05,102.2,101.98,102.19,48500.0,93.0914,93.2282,93.0275,93.2191,48500.0
2013-01-25 10:00:00,102.16,102.21,101.77,101.77,49600.0,93.1917,93.2373,92.8359,92.8359,49600.0
2013-01-25 10:30:00,101.82,101.92,101.79,101.91,18700.0,92.8816,92.9728,92.8542,92.9637,18700.0
2013-01-25 11:00:00,101.92,102.19,101.9,102.17,57700.0,92.9728,93.2191,92.9545,93.2008,57700.0
2013-01-25 11:30:00,102.18,102.3,102.09,102.15,50800.0,93.21,93.3194,93.1279,93.1826,50800.0
2013-01-25 12:00:00,102.15,102.41,102.13,102.28,18500.0,93.1826,93.4198,93.1643,93.3012,18500.0
2013-01-25 12:30:00,102.27,102.37,102.22,102.28,7000.0,93.2921,93.3833,93.2464,93.3012,7000.0
2013-01-25 13:00:00,102.28,102.35,102.22,102.26,11900.0,93.3012,93.365,93.2464,93.2829,11900.0
2013-01-25 13:30:00,102.27,102.43,102.27,102.42,83100.0,93.2921,93.438,93.2921,93.4289,83100.0
2013-01-25 14:00:00,102.43,102.5,102.4,102.49,18100.0,93.438,93.5019,93.4106,93.4927,18100.0
2013-01-25 14:30:00,102.49,102.54,102.33,102.35,24300.0,93.4927,93.5383,93.3468,93.365,24300.0
2013-01-25 15:00:00,102.36,102.45,102.24,102.39,105900.0,93.3742,93.4563,93.2647,93.4015,105900.0
2013-01-25 15:30:00,102.39,102.48,102.14,102.46,246200.0,93.4015,93.4836,93.1735,93.4654,246200.0
2013-01-28 09:30:00,102.76,102.76,102.42,102.46,18500.0,93.739,93.739,93.4289,93.4654,18500.0
2013-01-28 10:00:00,102.4,102.48,101.93,102.16,39400.0,93.4106,93.4836,92.9819,93.1917,39400.0
2013-01-28 10:30:00,102.18,102.2,101.94,102.02,29100.0,93.21,93.2282,92.991,93.064,29100.0
2013-01-28 11:00:00,102.12,102.31,102.08,102.31,63100.0,93.1552,93.3285,93.1187,93.3285,63100.0
2013-01-28 11:30:00,102.29,102.48,102.27,102.44,56500.0,93.3103,93.4836,93.2921,93.4471,56500.0
2013-01-28 12:00:00,102.43,102.58,102.37,102.46,63400.0,93.438,93.5748,93.3833,93.4654,63400.0
2013-01-28 12:30:00,102.51,102.56,102.44,102.46,19100.0,93.511,93.5566,93.4471,93.4654,19100.0
2013-01-28 13:00:00,102.45,102.45,102.27,102.35,21800.0,93.4563,93.4563,93.2921,93.365,21800.0
2013-01-28 13:30:00,102.34,102.5,102.34,102.49,23700.0,93.3559,93.5019,93.3559,93.4927,23700.0
2013-01-28 14:00:00,102.49,102.62,102.47,102.54,25100.0,93.4927,93.6113,93.4745,93.5383,25100.0
2013-01-28 14:30:00,102.55,102.64,102.48,102.63,29100.0,93.5475,93.6296,93.4836,93.6204,29100.0
2013-01-28 15:00:00,102.63,102.73,102.34,102.4,78000.0,93.6204,93.7117,93.3559,93.4106,78000.0
2013-01-28 15:30:00,102.39,102.52,102.32,102.39,160300.0,93.4015,93.5201,93.3377,93.4015,160300.0
2013-01-29 09:30:00,102.36,102.45,102.13,102.21,96900.0,93.3742,93.4563,93.1643,93.2373,96900.0
2013-01-29 10:00:00,102.21,102.24,101.86,102.11,55200.0,93.2373,93.2647,92.918,93.1461,55200.0
2013-01-29 10:30:00,102.09,102.26,101.96,102.24,118400.0,93.1279,93.2829,93.0093,93.2647,118400.0
2013-01-29 11:00:00,102.24,102.4,102.16,102.37,33200.0,93.2647,93.4106,93.1917,93.3833,33200.0
2013-01-29 11:30:00,102.39,102.46,102.23,102.26,19600.0,93.4015,93.4654,93.2556,93.2829,19600.0
2013-01-29 12:00:00,102.26,102.27,102.07,102.09,15300.0,93.2829,93.2921,93.1096,93.1279,15300.0
2013-01-29 12:30:00,102.09,102.33,102.09,102.33,15400.0,93.1279,93.3468,93.1279,93.3468,15400.0
2013-01-29 13:00:00,102.32,102.34,102.16,102.18,12100.0,93.3377,93.3559,93.1917,93.21,12100.0
2013-01-29 13:30:00,102.16,102.32,102.15,102.22,42400.0,93.1917,93.3377,93.1826,93.2464,42400.0
2013-01-29 14:00:00,102.21,102.26,102.07,102.08,78100.0,93.2373,93.2829,93.1096,93.1187,78100.0
2013-01-29 14:30:00,102.07,102.12,101.98,102.02,19800.0,93.1096,93.1552,93.0275,93.064,19800.0
2013-01-29 15:00:00,102.01,102.13,101.97,102.11,75800.0,93.0549,93.1643,93.0184,93.1461,75800.0
2013-01-29 15:30:00,102.1,102.35,102.08,102.26,175400.0,93.137,93.365,93.1187,93.2829,175400.0
2013-01-30 09:30:00,102.24,102.31,101.98,101.98,28700.0,93.2647,93.3285,93.0275,93.0275,28700.0
2013-01-30 10:00:00,101.97,101.97,101.5,101.67,117600.0,93.0184,93.0184,92.5896,92.7447,117600.0
2013-01-30 10:30:00,101.65,101.73,101.51,101.67,46600.0,92.7265,92.7995,92.5988,92.7447,46600.0
2013-01-30 11:00:00,101.7,101.8,101.61,101.7,32300.0,92.7721,92.8633,92.69,92.7721,32300.0
2013-01-30 11:30:00,101.71,102.03,101.68,101.82,69000.0,92.7812,93.0731,92.7538,92.8816,69000.0
2013-01-30 12:00:00,101.85,101.92,101.73,101.75,19700.0,92.9089,92.9728,92.7995,92.8177,19700.0
2013-01-30 12:30:00,101.77,101.81,101.7,101.8,87600.0,92.8359,92.8724,92.7721,92.8633,87600.0
2013-01-30 13:00:00,101.78,101.86,101.66,101.83,15800.0,92.8451,92.918,92.7356,92.8907,15800.0
2013-01-30 13:30:00,101.85,101.85,101.67,101.73,37600.0,92.9089,92.9089,92.7447,92.7995,37600.0
2013-01-30 14:00:00,101.73,101.75,101.45,101.57,29200.0,92.7995,92.8177,92.544,92.6535,29200.0
2013-01-30 14:30:00,101.56,101.6,101.26,101.31,84800.0,92.6444,92.6809,92.3707,92.4163,84800.0
2013-01-30 15:00:00,101.31,101.4,101.05,101.13,115300.0,92.4163,92.4984,92.1792,92.2521,115300.0
2013-01-30 15:30:00,101.07,101.21,100.77,101.12,224600.0,92.1974,92.3251,91.9237,92.243,224600.0
2013-01-31 09:30:00,100.98,101.42,100.8,101.33,50600.0,92.1153,92.5167,91.9511,92.4346,50600.0
2013-01-31 10:00:00,101.29,101.36,101.12,101.26,65900.0,92.3981,92.4619,92.243,92.3707,65900.0
2013-01-31 10:30:00,101.22,101.55,101.21,101.41,67700.0,92.3342,92.6353,92.3251,92.5075,67700.0
2013-01-31 11:00:00,101.39,101.39,101.14,101.25,77400.0,92.4893,92.4893,92.2613,92.3616,77400.0
2013-01-31 11:30:00,101.22,101.28,101.1,101.24,78200.0,92.3342,92.389,92.2248,92.3525,78200.0
2013-01-31 12:00:00,101.25,101.48,101.25,101.45,30200.0,92.3616,92.5714,92.3616,92.544,30200.0
2013-01-31 12:30:00,101.45,101.76,101.42,101.72,29400.0,92.544,92.8268,92.5167,92.7903,29400.0
2013-01-31 13:00:00,101.73,101.75,101.62,101.64,12600.0,92.7995,92.8177,92.6991,92.7174,12600.0
2013-01-31 13:30:00,101.65,101.79,101.64,101.7,14400.0,92.7265,92.8542,92.7174,92.7721,14400.0
2013-01-31 14:00:00,101.72,101.72,101.61,101.7,16600.0,92.7903,92.7903,92.69,92.7721,16600.0
2013-01-31 14:30:00,101.69,101.78,101.67,101.68,22700.0,92.763,92.8451,92.7447,92.7538,22700.0
2013-01-31 15:00:00,101.64,101.64,101.43,101.54,145600.0,92.7174,92.7174,92.5258,92.6261,145600.0
2013-01-31 15:30:00,101.51,101.8,101.5,101.64,219100.0,92.5988,92.8633,92.5896,92.7174,219100.0
2013-02-01 09:30:00,102.32,102.32,101.97,102.06,75000.0,93.3377,93.3377,93.0184,93.1005,75000.0
2013-02-01 10:00:00,102.06,102.48,102.03,102.03,179300.0,93.1005,93.4836,93.0731,93.0731,179300.0
2013-02-01 10:30:00,102.06,102.34,102.06,102.32,22000.0,93.1005,93.3559,93.1005,93.3377,22000.0
2013-02-01 11:00:00,102.38,102.43,102.32,102.35,57200.0,93.3924,93.438,93.3377,93.365,57200.0
2013-02-01 11:30:00,102.34,102.69,102.33,102.69,31900.0,93.3559,93.6752,93.3468,93.6752,31900.0
2013-02-01 12:00:00,102.71,102.89,102.67,102.89,45500.0,93.6934,93.8576,93.6569,93.8576,45500.0
2013-02-01 12:30:00,102.89,102.97,102.78,102.88,31300.0,93.8576,93.9306,93.7573,93.8485,31300.0
2013-02-01 13:00:00,102.88,102.92,102.82,102.86,29100.0,93.8485,93.885,93.7938,93.8303,29100.0
2013-02-01 13:30:00,102.86,102.91,102.81,102.85,32700.0,93.8303,93.8759,93.7846,93.8211,32700.0
2013-02-01 14:00:00,102.85,102.87,102.78,102.84,47800.0,93.8211,93.8394,93.7573,93.812,47800.0
2013-02-01 14:30:00,102.84,102.86,102.68,102.71,45500.0,93.812,93.8303,93.6661,93.6934,45500.0
2013-02-01 15:00:00,102.74,102.76,102.58,102.64,94300.0,93.7208,93.739,93.5748,93.6296,94300.0
2013-02-01 15:30:00,102.62,102.94,102.56,102.56,108200.0,93.6113,93.9032,93.5566,93.5566,108200.0
2013-02-04 09:30:00,101.88,102.37,101.71,102.29,52400.0,92.9363,93.3833,92.7812,93.3103,52400.0
2013-02-04 10:00:00,102.31,102.35,102.06,102.08,76100.0,93.3285,93.365,93.1005,93.1187,76100.0
2013-02-04 10:30:00,102.07,102.07,101.8,101.81,36000.0,93.1096,93.1096,92.8633,92.8724,36000.0
2013-02-04 11:00:00,101.81,101.86,101.66,101.68,27400.0,92.8724,92.918,92.7356,92.7538,27400.0
2013-02-04 11:30:00,101.66,101.66,101.43,101.52,12900.0,92.7356,92.7356,92.5258,92.6079,12900.0
2013-02-04 12:00:00,101.48,101.5,101.25,101.48,22900.0,92.5714,92.5896,92.3616,92.5714,22900.0
2013-02-04 12:30:00,101.48,101.63,101.48,101.57,5600.0,92.5714,92.7082,92.5714,92.6535,5600.0
2013-02-04 13:00:00,101.56,101.7,101.55,101.61,26900.0,92.6444,92.7721,92.6353,92.69,26900.0
2013-02-04 13:30:00,101.59,101.6,101.43,101.54,11000.0,92.6717,92.6809,92.5258,92.6261,11000.0
2013-02-04 14:00:00,101.49,101.61,101.47,101.61,22000.0,92.5805,92.69,92.5623,92.69,22000.0
2013-02-04 14:30:00,101.67,101.77,101.58,101.76,31200.0,92.7447,92.8359,92.6626,92.8268,31200.0
2013-02-04 15:00:00,101.74,101.74,101.58,101.69,35200.0,92.8086,92.8086,92.6626,92.763,35200.0
2013-02-04 15:30:00,101.64,101.64,101.26,101.41,109100.0,92.7174,92.7174,92.3707,92.5075,109100.0
2013-02-05 09:30:00,101.97,102.18,101.79,102.08,90000.0,93.0184,93.21,92.8542,93.1187,90000.0
2013-02-05 10:00:00,102.06,102.38,102.03,102.29,49100.0,93.1005,93.3924,93.0731,93.3103,49100.0
2013-02-05 10:30:00,102.28,102.52,102.25,102.45,73900.0,93.3012,93.5201,93.2738,93.4563,73900.0
2013-02-05 11:00:00,102.45,102.54,102.28,102.37,71000.0,93.4563,93.5383,93.3012,93.3833,71000.0
2013-02-05 11:30:00,102.35,102.43,102.24,102.32,53900.0,93.365,93.438,93.2647,93.3377,53900.0
2013-02-05 12:00:00,102.31,102.39,102.27,102.27,19900.0,93.3285,93.4015,93.2921,93.2921,19900.0
2013-02-05 12:30:00,102.26,102.41,102.26,102.41,41200.0,93.2829,93.4198,93.2829,93.4198,41200.0
2013-02-05 13:00:00,102.4,102.44,102.31,102.44,29500.0,93.4106,93.4471,93.3285,93.4471,29500.0
2013-02-05 13:30:00,102.45,102.47,102.35,102.35,19100.0,93.4563,93.4745,93.365,93.365,19100.0
2013-02-05 14:00:00,102.35,102.55,102.35,102.45,23900.0,93.365,93.5475,93.365,93.4563,23900.0
2013-02-05 14:30:00,102.48,102.59,102.48,102.54,74700.0,93.4836,93.584,93.4836,93.5383,74700.0
2013-02-05 15:00:00,102.52,102.71,102.48,102.62,60400.0,93.5201,93.6934,93.4836,93.6113,60400.0
2013-02-05 15:30:00,102.63,102.69,102.42,102.46,68000.0,93.6204,93.6752,93.4289,93.4654,68000.0
2013-02-06 09:30:00,101.91,102.28,101.75,102.28,103200.0,92.9637,93.3012,92.8177,93.3012,103200.0
2013-02-06 10:00:00,102.25,102.31,102.1,102.26,100600.0,93.2738,93.3285,93.137,93.2829,100600.0
2013-02-06 10:30:00,102.28,102.3,102.1,102.18,33000.0,93.3012,93.3194,93.137,93.21,33000.0
2013-02-06 11:00:00,102.19,102.54,102.19,102.52,21100.0,93.2191,93.5383,93.2191,93.5201,21100.0
2013-02-06 11:30:00,102.5,102.57,102.42,102.57,12800.0,93.5019,93.5657,93.4289,93.5657,12800.0
2013-02-06 12:00:00,102.58,102.71,102.48,102.53,19400.0,93.5748,93.6934,93.4836,93.5292,19400.0
2013-02-06 12:30:00,102.53,102.66,102.36,102.36,8600.0,93.5292,93.6478,93.3742,93.3742,8600.0
2013-02-06 13:00:00,102.36,102.36,102.05,102.08,31300.0,93.3742,93.3742,93.0914,93.1187,31300.0
2013-02-06 13:30:00,102.07,102.17,102.01,102.12,66300.0,93.1096,93.2008,93.0549,93.1552,66300.0
2013-02-06 14:00:00,102.13,102.31,102.11,102.27,7700.0,93.1643,93.3285,93.1461,93.2921,7700.0
2013-02-06 14:30:00,102.27,102.44,102.21,102.44,9400.0,93.2921,93.4471,93.2373,93.4471,9400.0
2013-02-06 15:00:00,102.46,102.63,102.37,102.63,32000.0,93.4654,93.6204,93.3833,93.6204,32000.0
2013-02-06 15:30:00,102.62,102.85,102.56,102.79,82300.0,93.6113,93.8211,93.5566,93.7664,82300.0
2013-02-07 09:30:00,102.7,102.89,102.51,102.61,81300.0,93.6843,93.8576,93.511,93.6022,81300.0
2013-02-07 10:00:00,102.53,102.6,101.84,101.91,79600.0,93.5292,93.5931,92.8998,92.9637,79600.0
2013-02-07 10:30:00,101.89,101.98,101.68,101.92,114200.0,92.9454,93.0275,92.7538,92.9728,114200.0
2013-02-07 11:00:00,101.93,101.98,101.78,101.88,100900.0,92.9819,93.0275,92.8451,92.9363,100900.0
2013-02-07 11:30:00,101.88,101.88,101.68,101.72,132700.0,92.9363,92.9363,92.7538,92.7903,132700.0
2013-02-07 12:00:00,101.71,102.12,101.71,102.11,32900.0,92.7812,93.1552,92.7812,93.1461,32900.0
2013-02-07 12:30:00,102.12,102.26,102.05,102.08,24700.0,93.1552,93.2829,93.0914,93.1187,24700.0
2013-02-07 13:00:00,102.02,102.16,101.9,102.11,92600.0,93.064,93.1917,92.9545,93.1461,92600.0
2013-02-07 13:30:00,102.11,102.32,101.97,102.31,28000.0,93.1461,93.3377,93.0184,93.3285,28000.0
2013-02-07 14:00:00,102.31,102.43,102.18,102.29,51100.0,93.3285,93.438,93.21,93.3103,51100.0
2013-02-07 14:30:00,102.3,102.35,102.1,102.35,47400.0,93.3194,93.365,93.137,93.365,47400.0
2013-02-07 15:00:00,102.35,102.37,102.18,102.28,71300.0,93.365,93.3833,93.21,93.3012,71300.0
2013-02-07 15:30:00,102.28,102.4,102.16,102.33,115800.0,93.3012,93.4106,93.1917,93.3468,115800.0
2013-02-08 09:30:00,102.49,103.04,102.4,102.91,40100.0,93.4927,93.9945,93.4106,93.8759,40100.0
2013-02-08 10:00:00,102.98,103.0,102.82,102.85,13200.0,93.9397,93.958,93.7938,93.8211,13200.0
2013-02-08 10:30:00,102.84,102.94,102.82,102.84,27000.0,93.812,93.9032,93.7938,93.812,27000.0
2013-02-08 11:00:00,102.85,102.89,102.77,102.8,19800.0,93.8211,93.8576,93.7482,93.7755,19800.0
2013-02-08 11:30:00,102.8,103.19,102.75,103.13,39200.0,93.7755,94.1313,93.7299,94.0766,39200.0
2013-02-08 12:00:00,103.17,103.22,103.08,103.09,122900.0,94.113,94.1587,94.0309,94.0401,122900.0
2013-02-08 12:30:00,103.1,103.18,103.07,103.17,157900.0,94.0492,94.1222,94.0218,94.113,157900.0
2013-02-08 13:00:00,103.18,103.26,103.09,103.12,70700.0,94.1222,94.1951,94.0401,94.0674,70700.0
2013-02-08 13:30:00,103.12,103.19,103.08,103.13,61600.0,94.0674,94.1313,94.0309,94.0766,61600.0
2013-02-08 14:00:00,103.12,103.14,103.0,103.06,28700.0,94.0674,94.0857,93.958,94.0127,28700.0
2013-02-08 14:30:00,103.04,103.12,103.02,103.06,11900.0,93.9945,94.0674,93.9762,94.0127,11900.0
2013-02-08 15:00:00,103.07,103.16,103.02,103.07,40300.0,94.0218,94.1039,93.9762,94.0218,40300.0
2013-02-08 15:30:00,103.08,103.17,103.0,103.12,86500.0,94.0309,94.113,93.958,94.0674,86500.0
2013-02-11 09:30:00,103.07,103.12,102.77,102.84,54200.0,94.0218,94.0674,93.7482,93.812,54200.0
2013-02-11 10:00:00,102.86,102.91,102.52,102.65,52900.0,93.8303,93.8759,93.5201,93.6387,52900.0
2013-02-11 10:30:00,102.66,102.75,102.57,102.73,23200.0,93.6478,93.7299,93.5657,93.7117,23200.0
2013-02-11 11:00:00,102.75,102.88,102.69,102.73,26500.0,93.7299,93.8485,93.6752,93.7117,26500.0
2013-02-11 11:30:00,102.72,102.77,102.7,102.74,14800.0,93.7025,93.7482,93.6843,93.7208,14800.0
2013-02-11 12:00:00,102.74,102.75,102.59,102.66,21100.0,93.7208,93.7299,93.584,93.6478,21100.0
2013-02-11 12:30:00,102.65,102.69,102.59,102.69,14300.0,93.6387,93.6752,93.584,93.6752,14300.0
2013-02-11 13:00:00,102.69,102.77,102.66,102.7,8400.0,93.6752,93.7482,93.6478,93.6843,8400.0
2013-02-11 13:30:00,102.7,102.71,102.65,102.68,14200.0,93.6843,93.6934,93.6387,93.6661,14200.0
2013-02-11 14:00:00,102.67,102.71,102.64,102.67,15400.0,93.6569,93.6934,93.6296,93.6569,15400.0
2013-02-11 14:30:00,102.68,102.71,102.6,102.65,15400.0,93.6661,93.6934,93.5931,93.6387,15400.0
2013-02-11 15:00:00,102.64,102.83,102.64,102.74,14600.0,93.6296,93.8029,93.6296,93.7208,14600.0
2013-02-11 15:30:00,102.74,102.95,102.74,102.94,51900.0,93.7208,93.9124,93.7208,93.9032,51900.0
2013-02-12 09:30:00,103.07,103.16,102.95,103.13,25200.0,94.0218,94.1039,93.9124,94.0766,25200.0
2013-02-12 10:00:00,103.13,103.36,103.1,103.28,28800.0,94.0766,94.2864,94.0492,94.2134,28800.0
2013-02-12 10:30:00,103.28,103.28,103.03,103.26,12800.0,94.2134,94.2134,93.9853,94.1951,12800.0
2013-02-12 11:00:00,103.27,103.31,103.21,103.28,5100.0,94.2043,94.2408,94.1495,94.2134,5100.0
2013-02-12 11:30:00,103.26,103.31,103.16,103.19,7900.0,94.1951,94.2408,94.1039,94.1313,7900.0
2013-02-12 12:00:00,103.22,103.25,103.15,103.18,6700.0,94.1587,94.186,94.0948,94.1222,6700.0
2013-02-12 12:30:00,103.19,103.35,103.19,103.35,17400.0,94.1313,94.2772,94.1313,94.2772,17400.0
2013-02-12 13:00:00,103.35,103.39,103.29,103.38,11400.0,94.2772,94.3137,94.2225,94.3046,11400.0
2013-02-12 13:30:00,103.39,103.4,103.26,103.26,17500.0,94.3137,94.3229,94.1951,94.1951,17500.0
2013-02-12 14:00:00,103.3,103.32,103.16,103.16,9100.0,94.2316,94.2499,94.1039,94.1039,9100.0
2013-02-12 14:30:00,103.24,103.25,103.14,103.21,8200.0,94.1769,94.186,94.0857,94.1495,8200.0
2013-02-12 15:00:00,103.21,103.25,103.16,103.19,27300.0,94.1495,94.186,94.1039,94.1313,27300.0
2013-02-12 15:30:00,103.22,103.27,103.09,103.18,26700.0,94.1587,94.2043,94.0401,94.1222,26700.0
2013-02-13 09:30:00,103.3,103.41,103.14,103.39,33800.0,94.2316,94.332,94.0857,94.3137,33800.0
2013-02-13 10:00:00,103.47,103.74,103.42,103.67,24800.0,94.3867,94.633,94.3411,94.5692,24800.0
2013-02-13 10:30:00,103.66,103.72,103.55,103.58,31000.0,94.56,94.6148,94.4597,94.4871,31000.0
2013-02-13 11:00:00,103.55,103.59,103.15,103.22,29800.0,94.4597,94.4962,94.0948,94.1587,29800.0
2013-02-13 11:30:00,103.23,103.26,103.12,103.21,64300.0,94.1678,94.1951,94.0674,94.1495,64300.0
2013-02-13 12:00:00,103.22,103.3,103.22,103.25,27400.0,94.1587,94.2316,94.1587,94.186,27400.0
2013-02-13 12:30:00,103.26,103.39,103.25,103.26,31700.0,94.1951,94.3137,94.186,94.1951,31700.0
2013-02-13 13:00:00,103.24,103.4,103.23,103.39,47500.0,94.1769,94.3229,94.1678,94.3137,47500.0
2013-02-13 13:30:00,103.39,103.41,103.35,103.37,24900.0,94.3137,94.332,94.2772,94.2955,24900.0
2013-02-13 14:00:00,103.36,103.39,103.2,103.26,35900.0,94.2864,94.3137,94.1404,94.1951,35900.0
2013-02-13 14:30:00,103.26,103.26,103.07,103.12,51700.0,94.1951,94.1951,94.0218,94.0674,51700.0
2013-02-13 15:00:00,103.17,103.33,103.13,103.26,48900.0,94.113,94.259,94.0766,94.1951,48900.0
2013-02-13 15:30:00,103.29,103.61,103.2,103.6,60400.0,94.2225,94.5144,94.1404,94.5053,60400.0
2013-02-14 09:30:00,103.34,103.73,103.3,103.56,47000.0,94.2681,94.6239,94.2316,94.4688,47000.0
2013-02-14 10:00:00,103.6,103.72,103.56,103.65,132300.0,94.5053,94.6148,94.4688,94.5509,132300.0
2013-02-14 10:30:00,103.63,103.85,103.62,103.81,19400.0,94.5327,94.7333,94.5235,94.6969,19400.0
2013-02-14 11:00:00,103.88,103.9,103.75,103.81,26200.0,94.7607,94.779,94.6421,94.6969,26200.0
2013-02-14 11:30:00,103.82,103.91,103.72,103.88,16900.0,94.706,94.7881,94.6148,94.7607,16900.0
2013-02-14 12:00:00,103.89,104.02,103.87,103.99,19500.0,94.7698,94.8884,94.7516,94.8611,19500.0
2013-02-14 12:30:00,103.98,104.08,103.91,104.08,46700.0,94.8519,94.9432,94.7881,94.9432,46700.0
2013-02-14 13:00:00,104.06,104.11,103.91,103.95,30800.0,94.9249,94.9705,94.7881,94.8246,30800.0
2013-02-14 13:30:00,103.95,104.12,103.95,104.03,17100.0,94.8246,94.9796,94.8246,94.8975,17100.0
2013-02-14 14:00:00,104.03,104.06,103.97,104.0,15700.0,94.8975,94.9249,94.8428,94.8702,15700.0
2013-02-14 14:30:00,103.99,104.07,103.95,104.02,26300.0,94.8611,94.934,94.8246,94.8884,26300.0
2013-02-14 15:00:00,104.03,104.16,104.0,104.05,28300.0,94.8975,95.0161,94.8702,94.9158,28300.0
2013-02-14 15:30:00,104.05,104.11,103.98,104.0,163200.0,94.9158,94.9705,94.8519,94.8702,163200.0
2013-02-15 09:30:00,103.96,104.24,103.96,104.23,79300.0,94.8337,95.0891,94.8337,95.08,79300.0
2013-02-15 10:00:00,104.27,104.33,104.16,104.23,76500.0,95.1165,95.1712,95.0161,95.08,76500.0
2013-02-15 10:30:00,104.2,104.34,104.12,104.34,29300.0,95.0526,95.1803,94.9796,95.1803,29300.0
2013-02-15 11:00:00,104.33,104.36,104.2,104.23,31700.0,95.1712,95.1986,95.0526,95.08,31700.0
2013-02-15 11:30:00,104.25,104.28,104.08,104.22,42700.0,95.0982,95.1256,94.9432,95.0709,42700.0
2013-02-15 12:00:00,104.21,104.22,103.97,104.07,131800.0,95.0617,95.0709,94.8428,94.934,131800.0
2013-02-15 12:30:00,104.06,104.15,104.02,104.12,18700.0,94.9249,95.007,94.8884,94.9796,18700.0
2013-02-15 13:00:00,104.13,104.29,104.13,104.23,31000.0,94.9888,95.1347,94.9888,95.08,31000.0
2013-02-15 13:30:00,104.21,104.38,104.21,104.35,31500.0,95.0617,95.2168,95.0617,95.1895,31500.0
2013-02-15 14:00:00,104.33,104.36,103.76,103.77,61400.0,95.1712,95.1986,94.6512,94.6604,61400.0
2013-02-15 14:30:00,103.78,103.94,103.71,103.77,49500.0,94.6695,94.8154,94.6056,94.6604,49500.0
2013-02-15 15:00:00,103.77,103.99,103.74,103.96,75600.0,94.6604,94.8611,94.633,94.8337,75600.0
2013-02-15 15:30:00,103.96,104.09,103.81,103.88,181200.0,94.8337,94.9523,94.6969,94.7607,181200.0
2013-02-19 09:30:00,104.13,104.58,104.09,104.57,104800.0,94.9888,95.3993,94.9523,95.3901,104800.0
2013-02-19 10:00:00,104.51,104.71,104.46,104.7,13900.0,95.3354,95.5179,95.2898,95.5087,13900.0
2013-02-19 10:30:00,104.71,104.71,104.54,104.61,10800.0,95.5179,95.5179,95.3628,95.4266,10800.0
2013-02-19 11:00:00,104.61,104.69,104.55,104.69,57400.0,95.4266,95.4996,95.3719,95.4996,57400.0
2013-02-19 11:30:00,104.69,104.69,104.53,104.55,204600.0,95.4996,95.4996,95.3537,95.3719,204600.0
2013-02-19 12:00:00,104.55,104.55,104.28,104.34,54400.0,95.3719,95.3719,95.1256,95.1803,54400.0
2013-02-19 12:30:00,104.34,104.47,104.33,104.47,126700.0,95.1803,95.2989,95.1712,95.2989,126700.0
2013-02-19 13:00:00,104.5,104.5,104.4,104.4,76500.0,95.3263,95.3263,95.2351,95.2351,76500.0
2013-02-19 13:30:00,104.44,104.52,104.44,104.51,7100.0,95.2716,95.3445,95.2716,95.3354,7100.0
2013-02-19 14:00:00,104.53,104.72,104.53,104.69,40000.0,95.3537,95.527,95.3537,95.4996,40000.0
2013-02-19 14:30:00,104.69,104.75,104.64,104.66,24600.0,95.4996,95.5543,95.454,95.4722,24600.0
2013-02-19 15:00:00,104.64,104.76,104.61,104.74,8800.0,95.454,95.5635,95.4266,95.5452,8800.0
2013-02-19 15:30:00,104.73,104.93,104.72,104.92,39200.0,95.5361,95.7185,95.527,95.7094,39200.0
2013-02-20 09:30:00,105.03,105.05,104.71,104.75,26300.0,95.8098,95.828,95.5179,95.5543,26300.0
2013-02-20 10:00:00,104.79,104.87,104.71,104.84,58800.0,95.5908,95.6638,95.5179,95.6364,58800.0
2013-02-20 10:30:00,104.85,104.89,104.7,104.71,115500.0,95.6456,95.6821,95.5087,95.5179,115500.0
2013-02-20 11:00:00,104.69,104.7,104.49,104.49,32100.0,95.4996,95.5087,95.3172,95.3172,32100.0
2013-02-20 11:30:00,104.49,104.54,104.28,104.39,35100.0,95.3172,95.3628,95.1256,95.2259,35100.0
2013-02-20 12:00:00,104.35,104.55,104.28,104.51,88600.0,95.1895,95.3719,95.1256,95.3354,88600.0
2013-02-20 12:30:00,104.51,104.6,104.45,104.49,95000.0,95.3354,95.4175,95.2807,95.3172,95000.0
2013-02-20 13:00:00,104.44,104.5,104.3,104.37,19000.0,95.2716,95.3263,95.1438,95.2077,19000.0
2013-02-20 13:30:00,104.32,104.38,104.3,104.33,8700.0,95.1621,95.2168,95.1438,95.1712,8700.0
2013-02-20 14:00:00,104.31,104.57,104.16,104.4,54100.0,95.153,95.3901,95.0161,95.2351,54100.0
2013-02-20 14:30:00,104.37,104.42,103.93,103.97,46000.0,95.2077,95.2533,94.8063,94.8428,46000.0
2013-02-20 15:00:00,103.94,103.94,103.45,103.45,76900.0,94.8154,94.8154,94.3685,94.3685,76900.0
2013-02-20 15:30:00,103.41,103.52,103.01,103.14,111000.0,94.332,94.4323,93.9671,94.0857,111000.0
2013-02-21 09:30:00,103.08,103.11,102.4,102.54,176100.0,94.0309,94.0583,93.4106,93.5383,176100.0
2013-02-21 10:00:00,102.54,102.92,102.28,102.92,188300.0,93.5383,93.885,93.3012,93.885,188300.0
2013-02-21 10:30:00,102.87,102.91,102.62,102.67,41600.0,93.8394,93.8759,93.6113,93.6569,41600.0
2013-02-21 11:00:00,102.69,102.69,102.31,102.4,50700.0,93.6752,93.6752,93.3285,93.4106,50700.0
2013-02-21 11:30:00,102.4,102.44,102.24,102.25,19400.0,93.4106,93.4471,93.2647,93.2738,19400.0
2013-02-21 12:00:00,102.19,102.19,101.8,101.91,35700.0,93.2191,93.2191,92.8633,92.9637,35700.0
2013-02-21 12:30:00,101.93,101.99,101.71,101.99,65700.0,92.9819,93.0366,92.7812,93.0366,65700.0
2013-02-21 13:00:00,101.99,102.08,101.84,101.93,43900.0,93.0366,93.1187,92.8998,92.9819,43900.0
2013-02-21 13:30:00,101.89,102.0,101.7,101.83,38400.0,92.9454,93.0458,92.7721,92.8907,38400.0
2013-02-21 14:00:00,101.84,101.84,101.35,101.47,56300.0,92.8998,92.8998,92.4528,92.5623,56300.0
2013-02-21 14:30:00,101.51,101.8,101.51,101.8,49600.0,92.5988,92.8633,92.5988,92.8633,49600.0
2013-02-21 15:00:00,101.79,102.34,101.72,102.33,117600.0,92.8542,93.3559,92.7903,93.3468,117600.0
2013-02-21 15:30:00,102.31,102.41,101.93,102.02,98600.0,93.3285,93.4198,92.9819,93.064,98600.0
2013-02-22 09:30:00,102.61,102.92,102.54,102.64,135400.0,93.6022,93.885,93.5383,93.6296,135400.0
2013-02-22 10:00:00,102.68,102.84,102.56,102.67,133500.0,93.6661,93.812,93.5566,93.6569,133500.0
2013-02-22 10:30:00,102.65,102.9,102.57,102.77,73600.0,93.6387,93.8667,93.5657,93.7482,73600.0
2013-02-22 11:00:00,102.74,102.82,102.61,102.76,15200.0,93.7208,93.7938,93.6022,93.739,15200.0
2013-02-22 11:30:00,102.79,102.98,102.74,102.93,29000.0,93.7664,93.9397,93.7208,93.8941,29000.0
2013-02-22 12:00:00,102.93,102.99,102.86,102.92,25300.0,93.8941,93.9488,93.8303,93.885,25300.0
2013-02-22 12:30:00,102.91,103.16,102.91,103.11,19900.0,93.8759,94.1039,93.8759,94.0583,19900.0
2013-02-22 13:00:00,103.13,103.14,102.92,102.99,8400.0,94.0766,94.0857,93.885,93.9488,8400.0
2013-02-22 13:30:00,102.99,103.13,102.98,103.04,8000.0,93.9488,94.0766,93.9397,93.9945,8000.0
2013-02-22 14:00:00,103.03,103.04,102.89,102.96,14600.0,93.9853,93.9945,93.8576,93.9215,14600.0
2013-02-22 14:30:00,102.97,103.02,102.88,102.95,58900.0,93.9306,93.9762,93.8485,93.9124,58900.0
2013-02-22 15:00:00,102.95,103.07,102.91,103.04,49400.0,93.9124,94.0218,93.8759,93.9945,49400.0
2013-02-22 15:30:00,103.06,103.35,103.0,103.31,123100.0,94.0127,94.2772,93.958,94.2408,123100.0
2013-02-25 09:30:00,103.77,103.79,103.35,103.42,39600.0,94.6604,94.6786,94.2772,94.3411,39600.0
2013-02-25 10:00:00,103.43,103.5,102.9,102.95,20800.0,94.3502,94.4141,93.8667,93.9124,20800.0
2013-02-25 10:30:00,102.92,103.17,102.79,102.88,49400.0,93.885,94.113,93.7664,93.8485,49400.0
2013-02-25 11:00:00,102.81,103.18,102.69,103.08,24700.0,93.7846,94.1222,93.6752,94.0309,24700.0
2013-02-25 11:30:00,103.11,103.14,102.5,102.56,16400.0,94.0583,94.0857,93.5019,93.5566,16400.0
2013-02-25 12:00:00,102.55,102.67,102.54,102.63,26100.0,93.5475,93.6569,93.5383,93.6204,26100.0
2013-02-25 12:30:00,102.52,102.89,102.52,102.88,4900.0,93.5201,93.8576,93.5201,93.8485,4900.0
2013-02-25 13:00:00,102.89,102.9,102.7,102.78,3300.0,93.8576,93.8667,93.6843,93.7573,3300.0
2013-02-25 13:30:00,102.67,102.7,102.34,102.36,19200.0,93.6569,93.6843,93.3559,93.3742,19200.0
2013-02-25 14:00:00,102.32,102.47,102.18,102.38,12800.0,93.3377,93.4745,93.21,93.3924,12800.0
2013-02-25 14:30:00,102.47,102.47,102.16,102.25,22900.0,93.4745,93.4745,93.1917,93.2738,22900.0
2013-02-25 15:00:00,102.27,102.29,101.86,101.89,25200.0,93.2921,93.3103,92.918,92.9454,25200.0
2013-02-25 15:30:00,101.84,101.88,101.02,101.06,155800.0,92.8998,92.9363,92.1518,92.1883,155800.0
2013-02-26 09:30:00,101.46,101.52,100.99,101.28,128900.0,92.5532,92.6079,92.1244,92.389,128900.0
2013-02-26 10:00:00,101.28,101.84,100.93,100.93,88000.0,92.389,92.8998,92.0697,92.0697,88000.0
2013-02-26 10:30:00,100.89,101.41,100.81,101.2,131000.0,92.0332,92.5075,91.9602,92.316,131000.0
2013-02-26 11:00:00,101.17,101.17,100.8,100.93,43900.0,92.2886,92.2886,91.9511,92.0697,43900.0
2013-02-26 11:30:00,100.97,101.06,100.66,100.76,63900.0,92.1062,92.1883,91.8234,91.9146,63900.0
2013-02-26 12:00:00,100.73,100.94,100.67,100.86,284300.0,91.8872,92.0788,91.8325,92.0058,284300.0
2013-02-26 12:30:00,100.87,101.23,100.85,101.14,65500.0,92.015,92.3434,91.9967,92.2613,65500.0
2013-02-26 13:00:00,101.14,101.41,101.04,101.11,47100.0,92.2613,92.5075,92.17,92.2339,47100.0
2013-02-26 13:30:00,101.11,101.48,101.11,101.37,20000.0,92.2339,92.5714,92.2339,92.4711,20000.0
2013-02-26 14:00:00,101.37,101.58,101.35,101.58,26800.0,92.4711,92.6626,92.4528,92.6626,26800.0
2013-02-26 14:30:00,101.6,101.65,101.38,101.47,38200.0,92.6809,92.7265,92.4802,92.5623,38200.0
2013-02-26 15:00:00,101.47,101.56,101.25,101.39,22900.0,92.5623,92.6444,92.3616,92.4893,22900.0
2013-02-26 15:30:00,101.41,101.58,101.27,101.33,145000.0,92.5075,92.6626,92.3798,92.4346,145000.0
2013-02-27 09:30:00,101.27,102.06,101.27,102.04,88500.0,92.3798,93.1005,92.3798,93.0822,88500.0
2013-02-27 10:00:00,102.05,102.5,101.97,102.37,53300.0,93.0914,93.5019,93.0184,93.3833,53300.0
2013-02-27 10:30:00,102.39,102.69,102.28,102.37,47700.0,93.4015,93.6752,93.3012,93.3833,47700.0
2013-02-27 11:00:00,102.36,102.65,102.36,102.52,18900.0,93.3742,93.6387,93.3742,93.5201,18900.0
2013-02-27 11:30:00,102.53,102.71,102.43,102.64,13200.0,93.5292,93.6934,93.438,93.6296,13200.0
2013-02-27 12:00:00,102.65,102.82,102.65,102.75,12500.0,93.6387,93.7938,93.6387,93.7299,12500.0
2013-02-27 12:30:00,102.79,102.87,102.48,102.54,59100.0,93.7664,93.8394,93.4836,93.5383,59100.0
2013-02-27 13:00:00,102.55,102.6,102.4,102.57,15700.0,93.5475,93.5931,93.4106,93.5657,15700.0
2013-02-27 13:30:00,102.59,102.75,102.59,102.65,5900.0,93.584,93.7299,93.584,93.6387,5900.0
2013-02-27 14:00:00,102.68,103.0,102.65,102.96,51700.0,93.6661,93.958,93.6387,93.9215,51700.0
2013-02-27 14:30:00,102.92,103.04,102.83,103.04,24600.0,93.885,93.9945,93.8029,93.9945,24600.0
2013-02-27 15:00:00,103.05,103.05,102.88,102.91,106900.0,94.0036,94.0036,93.8485,93.8759,106900.0
2013-02-27 15:30:00,102.91,103.02,102.41,102.46,186600.0,93.8759,93.9762,93.4198,93.4654,186600.0
2013-02-28 09:30:00,102.42,102.97,102.33,102.76,28200.0,93.4289,93.9306,93.3468,93.739,28200.0
2013-02-28 10:00:00,102.88,102.96,102.57,102.88,18100.0,93.8485,93.9215,93.5657,93.8485,18100.0
2013-02-28 10:30:00,102.82,102.86,102.45,102.51,26300.0,93.7938,93.8303,93.4563,93.511,26300.0
2013-02-28 11:00:00,102.49,102.85,102.46,102.85,18800.0,93.4927,93.8211,93.4654,93.8211,18800.0
2013-02-28 11:30:00,102.84,102.84,102.65,102.71,13300.0,93.812,93.812,93.6387,93.6934,13300.0
2013-02-28 12:00:00,102.69,102.78,102.65,102.77,18200.0,93.6752,93.7573,93.6387,93.7482,18200.0
2013-02-28 12:30:00,102.78,103.07,102.78,102.95,24400.0,93.7573,94.0218,93.7573,93.9124,24400.0
2013-02-28 13:00:00,102.92,103.25,102.92,103.23,17100.0,93.885,94.186,93.885,94.1678,17100.0
2013-02-28 13:30:00,103.14,103.23,103.04,103.07,13800.0,94.0857,94.1678,93.9945,94.0218,13800.0
2013-02-28 14:00:00,103.14,103.27,103.12,103.25,16500.0,94.0857,94.2043,94.0674,94.186,16500.0
2013-02-28 14:30:00,103.28,103.3,103.08,103.16,33800.0,94.2134,94.2316,94.0309,94.1039,33800.0
2013-02-28 15:00:00,103.15,103.15,102.84,103.02,46600.0,94.0948,94.0948,93.812,93.9762,46600.0
2013-02-28 15:30:00,103.0,103.06,102.68,102.68,128100.0,93.958,94.0127,93.6661,93.6661,128100.0
2013-03-01 09:30:00,102.07,102.07,101.37,101.8,103700.0,93.1096,93.1096,92.4711,92.8633,103700.0
2013-03-01 10:00:00,101.86,102.35,101.84,102.19,72200.0,92.918,93.365,92.8998,93.2191,72200.0
2013-03-01 10:30:00,102.21,102.7,102.17,102.7,42000.0,93.2373,93.6843,93.2008,93.6843,42000.0
2013-03-01 11:00:00,102.71,102.86,102.41,102.58,52300.0,93.6934,93.8303,93.4198,93.5748,52300.0
2013-03-01 11:30:00,102.61,102.7,102.33,102.67,127500.0,93.6022,93.6843,93.3468,93.6569,127500.0
2013-03-01 12:00:00,102.66,103.1,102.66,103.0,47500.0,93.6478,94.0492,93.6478,93.958,47500.0
2013-03-01 12:30:00,103.03,103.16,103.02,103.13,12700.0,93.9853,94.1039,93.9762,94.0766,12700.0
2013-03-01 13:00:00,103.13,103.2,103.0,103.12,21300.0,94.0766,94.1404,93.958,94.0674,21300.0
2013-03-01 13:30:00,103.12,103.15,102.96,103.11,18600.0,94.0674,94.0948,93.9215,94.0583,18600.0
2013-03-01 14:00:00,103.12,103.34,103.11,103.18,77500.0,94.0674,94.2681,94.0583,94.1222,77500.0
2013-03-01 14:30:00,103.17,103.27,102.96,103.07,30800.0,94.113,94.2043,93.9215,94.0218,30800.0
2013-03-01 15:00:00,103.13,103.23,103.02,103.14,18900.0,94.0766,94.1678,93.9762,94.0857,18900.0
2013-03-01 15:30:00,103.14,103.5,103.09,103.31,207500.0,94.0857,94.4141,94.0401,94.2408,207500.0
2013-03-04 09:30:00,102.94,103.42,102.91,103.29,29200.0,93.9032,94.3411,93.8759,94.2225,29200.0
2013-03-04 10:00:00,103.32,103.48,103.08,103.24,56800.0,94.2499,94.3958,94.0309,94.1769,56800.0
2013-03-04 10:30:00,103.25,103.47,103.18,103.33,24800.0,94.186,94.3867,94.1222,94.259,24800.0
2013-03-04 11:00:00,103.36,103.43,103.2,103.41,23100.0,94.2864,94.3502,94.1404,94.332,23100.0
2013-03-04 11:30:00,103.41,103.48,103.33,103.42,35600.0,94.332,94.3958,94.259,94.3411,35600.0
2013-03-04 12:00:00,103.37,103.37,102.74,102.74,9400.0,94.2955,94.2955,93.7208,93.7208,9400.0
2013-03-04 12:30:00,102.69,102.89,102.6,102.89,6300.0,93.6752,93.8576,93.5931,93.8576,6300.0
2013-03-04 13:00:00,102.87,103.28,102.82,103.28,14100.0,93.8394,94.2134,93.7938,94.2134,14100.0
2013-03-04 13:30:00,103.31,103.39,103.26,103.32,23100.0,94.2408,94.3137,94.1951,94.2499,23100.0
2013-03-04 14:00:00,103.33,103.41,103.15,103.41,9400.0,94.259,94.332,94.0948,94.332,9400.0
2013-03-04 14:30:00,103.39,103.7,103.31,103.67,34600.0,94.3137,94.5965,94.2408,94.5692,34600.0
2013-03-04 15:00:00,103.65,103.68,103.41,103.49,13600.0,94.5509,94.5783,94.332,94.405,13600.0
2013-03-04 15:30:00,103.51,103.72,103.44,103.7,45400.0,94.4232,94.6148,94.3593,94.5965,45400.0
2013-03-05 09:30:00,104.18,104.78,104.18,104.65,77700.0,95.0344,95.5817,95.0344,95.4631,77700.0
2013-03-05 10:00:00,104.74,104.9,104.65,104.79,75000.0,95.5452,95.6912,95.4631,95.5908,75000.0
2013-03-05 10:30:00,104.81,105.15,104.79,104.95,210400.0,95.6091,95.9192,95.5908,95.7368,210400.0
2013-03-05 11:00:00,104.96,105.0,104.73,104.88,25600.0,95.7459,95.7824,95.5361,95.6729,25600.0
2013-03-05 11:30:00,104.92,104.94,104.73,104.88,29200.0,95.7094,95.7277,95.5361,95.6729,29200.0
2013-03-05 12:00:00,104.9,104.92,104.74,104.79,11000.0,95.6912,95.7094,95.5452,95.5908,11000.0
2013-03-05 12:30:00,104.79,104.94,104.78,104.94,11700.0,95.5908,95.7277,95.5817,95.7277,11700.0
2013-03-05 13:00:00,104.92,105.07,104.85,105.04,24300.0,95.7094,95.8462,95.6456,95.8189,24300.0
2013-03-05 13:30:00,105.05,105.12,104.77,104.78,18700.0,95.828,95.8919,95.5726,95.5817,18700.0
2013-03-05 14:00:00,104.81,104.94,104.78,104.78,87700.0,95.6091,95.7277,95.5817,95.5817,87700.0
2013-03-05 14:30:00,104.74,104.9,104.69,104.79,37800.0,95.5452,95.6912,95.4996,95.5908,37800.0
2013-03-05 15:00:00,104.82,104.89,104.71,104.85,74800.0,95.6182,95.6821,95.5179,95.6456,74800.0
2013-03-05 15:30:00,104.86,105.09,104.82,105.07,140800.0,95.6547,95.8645,95.6182,95.8462,140800.0
2013-03-06 09:30:00,105.39,105.58,105.13,105.58,46800.0,96.1382,96.3115,95.901,96.3115,46800.0
2013-03-06 10:00:00,105.57,105.59,105.34,105.37,46500.0,96.3024,96.3206,96.0925,96.1199,46500.0
2013-03-06 10:30:00,105.33,105.44,105.16,105.18,67500.0,96.0834,96.1838,95.9283,95.9466,67500.0
2013-03-06 11:00:00,105.17,105.37,105.11,105.22,152600.0,95.9375,96.1199,95.8827,95.9831,152600.0
2013-03-06 11:30:00,105.23,105.45,105.19,105.2,42400.0,95.9922,96.1929,95.9557,95.9648,42400.0
2013-03-06 12:00:00,105.21,105.21,105.02,105.04,38000.0,95.974,95.974,95.8006,95.8189,38000.0
2013-03-06 12:30:00,105.05,105.28,105.04,105.09,17500.0,95.828,96.0378,95.8189,95.8645,17500.0
2013-03-06 13:00:00,105.07,105.28,105.05,105.21,11300.0,95.8462,96.0378,95.828,95.974,11300.0
2013-03-06 13:30:00,105.21,105.32,105.15,105.27,10900.0,95.974,96.0743,95.9192,96.0287,10900.0
2013-03-06 14:00:00,105.3,105.36,105.2,105.33,24200.0,96.0561,96.1108,95.9648,96.0834,24200.0
2013-03-06 14:30:00,105.34,105.49,105.33,105.44,20000.0,96.0925,96.2294,96.0834,96.1838,20000.0
2013-03-06 15:00:00,105.43,105.46,105.29,105.32,58000.0,96.1746,96.202,96.0469,96.0743,58000.0
2013-03-06 15:30:00,105.32,105.42,105.16,105.42,105200.0,96.0743,96.1655,95.9283,96.1655,105200.0
2013-03-07 09:30:00,105.41,105.62,105.23,105.61,52000.0,96.1564,96.348,95.9922,96.3388,52000.0
2013-03-07 10:00:00,105.64,105.67,105.37,105.51,71800.0,96.3662,96.3936,96.1199,96.2476,71800.0
2013-03-07 10:30:00,105.56,105.7,105.53,105.59,69400.0,96.2932,96.4209,96.2659,96.3206,69400.0
2013-03-07 11:00:00,105.59,105.78,105.59,105.63,14800.0,96.3206,96.4939,96.3206,96.3571,14800.0
2013-03-07 11:30:00,105.64,105.79,105.59,105.6,14800.0,96.3662,96.503,96.3206,96.3297,14800.0
2013-03-07 12:00:00,105.62,105.63,105.49,105.62,18100.0,96.348,96.3571,96.2294,96.348,18100.0
2013-03-07 12:30:00,105.63,105.69,105.58,105.69,22600.0,96.3571,96.4118,96.3115,96.4118,22600.0
2013-03-07 13:00:00,105.67,105.69,105.6,105.6,29200.0,96.3936,96.4118,96.3297,96.3297,29200.0
2013-03-07 13:30:00,105.58,105.64,105.48,105.63,20500.0,96.3115,96.3662,96.2203,96.3571,20500.0
2013-03-07 14:00:00,105.63,105.66,105.44,105.57,23800.0,96.3571,96.3845,96.1838,96.3024,23800.0
2013-03-07 14:30:00,105.57,105.69,105.53,105.65,119000.0,96.3024,96.4118,96.2659,96.3753,119000.0
2013-03-07 15:00:00,105.63,105.81,105.6,105.72,88000.0,96.3571,96.5213,96.3297,96.4392,88000.0
2013-03-07 15:30:00,105.7,105.9,105.7,105.88,86500.0,96.4209,96.6034,96.4209,96.5851,86500.0
2013-03-08 09:30:00,106.75,106.83,106.06,106.15,144100.0,97.3788,97.4517,96.7493,96.8314,144100.0
2013-03-08 10:00:00,106.12,106.27,105.86,106.27,95800.0,96.8041,96.9409,96.5669,96.9409,95800.0
2013-03-08 10:30:00,106.26,106.36,106.21,106.3,160600.0,96.9318,97.023,96.8862,96.9683,160600.0
2013-03-08 11:00:00,106.31,106.62,106.23,106.5,209300.0,96.9774,97.2602,96.9044,97.1507,209300.0
2013-03-08 11:30:00,106.52,106.65,106.48,106.62,114200.0,97.169,97.2875,97.1325,97.2602,114200.0
2013-03-08 12:00:00,106.63,106.68,106.5,106.5,174100.0,97.2693,97.3149,97.1507,97.1507,174100.0
2013-03-08 12:30:00,106.49,106.58,106.39,106.58,114500.0,97.1416,97.2237,97.0504,97.2237,114500.0
2013-03-08 13:00:00,106.59,106.73,106.55,106.69,94600.0,97.2328,97.3605,97.1963,97.324,94600.0
2013-03-08 13:30:00,106.69,106.78,106.67,106.67,147600.0,97.324,97.4061,97.3058,97.3058,147600.0
2013-03-08 14:00:00,106.67,106.76,106.63,106.75,171800.0,97.3058,97.3879,97.2693,97.3788,171800.0
2013-03-08 14:30:00,106.74,106.88,106.72,106.8,251800.0,97.3696,97.4974,97.3514,97.4244,251800.0
2013-03-08 15:00:00,106.82,106.98,106.81,106.93,175900.0,97.4426,97.5886,97.4335,97.543,175900.0
2013-03-08 15:30:00,106.93,107.08,106.89,107.03,394500.0,97.543,97.6798,97.5065,97.6342,394500.0
2013-03-11 09:30:00,106.79,106.93,106.62,106.76,16200.0,97.4153,97.543,97.2602,97.3879,16200.0
2013-03-11 10:00:00,106.79,106.89,106.66,106.66,49100.0,97.4153,97.5065,97.2967,97.2967,49100.0
2013-03-11 10:30:00,106.7,106.91,106.63,106.77,16200.0,97.3332,97.5247,97.2693,97.397,16200.0
2013-03-11 11:00:00,106.72,106.97,106.68,106.91,21900.0,97.3514,97.5795,97.3149,97.5247,21900.0
2013-03-11 11:30:00,106.88,106.97,106.86,106.96,23200.0,97.4974,97.5795,97.4791,97.5703,23200.0
2013-03-11 12:00:00,106.97,107.04,106.9,106.9,33700.0,97.5795,97.6433,97.5156,97.5156,33700.0
2013-03-11 12:30:00,106.9,106.92,106.84,106.92,7500.0,97.5156,97.5338,97.4609,97.5338,7500.0
2013-03-11 13:00:00,106.96,106.98,106.92,106.98,4900.0,97.5703,97.5886,97.5338,97.5886,4900.0
2013-03-11 13:30:00,106.98,107.01,106.89,106.91,5700.0,97.5886,97.6159,97.5065,97.5247,5700.0
2013-03-11 14:00:00,106.93,106.96,106.87,106.87,11900.0,97.543,97.5703,97.4882,97.4882,11900.0
2013-03-11 14:30:00,106.86,106.97,106.77,106.92,50600.0,97.4791,97.5795,97.397,97.5338,50600.0
2013-03-11 15:00:00,106.93,106.93,106.8,106.84,22300.0,97.543,97.543,97.4244,97.4609,22300.0
2013-03-11 15:30:00,106.83,107.01,106.79,107.0,41400.0,97.4517,97.6159,97.4153,97.6068,41400.0
2013-03-12 09:30:00,106.9,107.04,106.73,106.97,17800.0,97.5156,97.6433,97.3605,97.5795,17800.0
2013-03-12 10:00:00,107.02,107.06,106.85,106.94,8500.0,97.6251,97.6616,97.47,97.5521,8500.0
2013-03-12 10:30:00,106.91,106.93,106.78,106.87,18300.0,97.5247,97.543,97.4061,97.4882,18300.0
2013-03-12 11:00:00,106.84,106.87,106.51,106.52,26400.0,97.4609,97.4882,97.1598,97.169,26400.0
2013-03-12 11:30:00,106.5,106.74,106.44,106.7,36900.0,97.1507,97.3696,97.096,97.3332,36900.0
2013-03-12 12:00:00,106.67,106.69,106.53,106.62,26300.0,97.3058,97.324,97.1781,97.2602,26300.0
2013-03-12 12:30:00,106.63,106.81,106.61,106.79,9600.0,97.2693,97.4335,97.2511,97.4153,9600.0
2013-03-12 13:00:00,106.73,106.77,106.67,106.73,12000.0,97.3605,97.397,97.3058,97.3605,12000.0
2013-03-12 13:30:00,106.73,106.79,106.61,106.61,12700.0,97.3605,97.4153,97.2511,97.2511,12700.0
2013-03-12 14:00:00,106.66,106.66,106.52,106.55,8600.0,97.2967,97.2967,97.169,97.1963,8600.0
2013-03-12 14:30:00,106.58,106.69,106.52,106.58,28600.0,97.2237,97.324,97.169,97.2237,28600.0
2013-03-12 15:00:00,106.59,106.85,106.59,106.79,27500.0,97.2328,97.47,97.2328,97.4153,27500.0
2013-03-12 15:30:00,106.85,106.85,106.71,106.8,67100.0,97.47,97.47,97.3423,97.4244,67100.0
2013-03-13 09:30:00,106.86,106.99,106.52,106.78,19800.0,97.4791,97.5977,97.169,97.4061,19800.0
2013-03-13 10:00:00,106.72,106.82,106.56,106.77,9900.0,97.3514,97.4426,97.2054,97.397,9900.0
2013-03-13 10:30:00,106.78,106.97,106.7,106.97,12600.0,97.4061,97.5795,97.3332,97.5795,12600.0
2013-03-13 11:00:00,106.97,107.06,106.94,106.95,13500.0,97.5795,97.6616,97.5521,97.5612,13500.0
2013-03-13 11:30:00,106.96,107.03,106.85,106.89,18400.0,97.5703,97.6342,97.47,97.5065,18400.0
2013-03-13 12:00:00,106.88,107.13,106.86,107.11,25600.0,97.4974,97.7254,97.4791,97.7072,25600.0
2013-03-13 12:30:00,107.12,107.3,107.09,107.23,57600.0,97.7163,97.8805,97.6889,97.8166,57600.0
2013-03-13 13:00:00,107.24,107.26,107.16,107.18,61900.0,97.8258,97.844,97.7528,97.771,61900.0
2013-03-13 13:30:00,107.16,107.38,107.16,107.31,52500.0,97.7528,97.9535,97.7528,97.8896,52500.0
2013-03-13 14:00:00,107.31,107.35,107.24,107.28,33700.0,97.8896,97.9261,97.8258,97.8622,33700.0
2013-03-13 14:30:00,107.27,107.31,107.19,107.2,39100.0,97.8531,97.8896,97.7801,97.7893,39100.0
2013-03-13 15:00:00,107.21,107.27,107.05,107.16,50100.0,97.7984,97.8531,97.6524,97.7528,50100.0
2013-03-13 15:30:00,107.14,107.23,107.12,107.18,25700.0,97.7345,97.8166,97.7163,97.771,25700.0
2013-03-14 09:30:00,107.42,107.63,107.24,107.61,40900.0,97.99,98.1815,97.8258,98.1633,40900.0
2013-03-14 10:00:00,107.62,107.69,107.51,107.64,19200.0,98.1724,98.2362,98.072,98.1906,19200.0
2013-03-14 10:30:00,107.68,107.8,107.65,107.78,23600.0,98.2271,98.3366,98.1998,98.3183,23600.0
2013-03-14 11:00:00,107.77,107.79,107.68,107.7,12100.0,98.3092,98.3275,98.2271,98.2454,12100.0
2013-03-14 11:30:00,107.68,107.77,107.67,107.76,9800.0,98.2271,98.3092,98.218,98.3001,9800.0
2013-03-14 12:00:00,107.77,107.83,107.75,107.82,14000.0,98.3092,98.364,98.291,98.3548,14000.0
2013-03-14 12:30:00,107.83,107.87,107.72,107.74,23000.0,98.364,98.4004,98.2636,98.2819,23000.0
2013-03-14 13:00:00,107.76,107.81,107.75,107.75,55800.0,98.3001,98.3457,98.291,98.291,55800.0
2013-03-14 13:30:00,107.72,107.82,107.68,107.77,14600.0,98.2636,98.3548,98.2271,98.3092,14600.0
2013-03-14 14:00:00,107.76,107.79,107.74,107.77,32000.0,98.3001,98.3275,98.2819,98.3092,32000.0
2013-03-14 14:30:00,107.76,107.85,107.75,107.84,46500.0,98.3001,98.3822,98.291,98.3731,46500.0
2013-03-14 15:00:00,107.84,107.9,107.82,107.82,52100.0,98.3731,98.4278,98.3548,98.3548,52100.0
2013-03-14 15:30:00,107.81,108.06,107.81,108.05,111000.0,98.3457,98.5738,98.3457,98.5646,111000.0
2013-03-15 09:30:00,108.0,108.05,107.56,107.58,52600.0,98.519,98.5646,98.1177,98.1359,52600.0
2013-03-15 10:00:00,107.58,107.75,107.49,107.68,33300.0,98.1359,98.291,98.0538,98.2271,33300.0
2013-03-15 10:30:00,107.64,107.84,107.64,107.66,24400.0,98.1906,98.3731,98.1906,98.2089,24400.0
2013-03-15 11:00:00,107.71,107.94,107.7,107.93,10600.0,98.2545,98.4643,98.2454,98.4552,10600.0
2013-03-15 11:30:00,107.92,107.95,107.84,107.86,17500.0,98.4461,98.4734,98.3731,98.3913,17500.0
2013-03-15 12:00:00,107.88,107.97,107.85,107.97,13000.0,98.4096,98.4917,98.3822,98.4917,13000.0
2013-03-15 12:30:00,107.96,108.05,107.93,107.95,17300.0,98.4825,98.5646,98.4552,98.4734,17300.0
2013-03-15 13:00:00,107.96,107.98,107.94,107.98,6000.0,98.4825,98.5008,98.4643,98.5008,6000.0
2013-03-15 13:30:00,107.99,108.01,107.98,107.98,9800.0,98.5099,98.5282,98.5008,98.5008,9800.0
2013-03-15 14:00:00,107.98,108.05,107.72,107.74,111000.0,98.5008,98.5646,98.2636,98.2819,111000.0
2013-03-15 14:30:00,107.75,107.83,107.63,107.72,115100.0,98.291,98.364,98.1815,98.2636,115100.0
2013-03-15 15:00:00,107.72,107.84,107.55,107.58,147300.0,98.2636,98.3731,98.1085,98.1359,147300.0
2013-03-15 15:30:00,107.57,107.82,107.53,107.73,302800.0,98.1268,98.3548,98.0903,98.2727,302800.0
2013-03-18 09:30:00,106.51,107.21,106.5,107.16,72100.0,97.1598,97.7984,97.1507,97.7528,72100.0
2013-03-18 10:00:00,107.15,107.25,106.77,107.15,129000.0,97.7437,97.8349,97.397,97.7437,129000.0
2013-03-18 10:30:00,107.08,107.13,106.89,106.98,75400.0,97.6798,97.7254,97.5065,97.5886,75400.0
2013-03-18 11:00:00,107.0,107.36,106.99,107.31,36000.0,97.6068,97.9352,97.5977,97.8896,36000.0
2013-03-18 11:30:00,107.3,107.51,107.24,107.51,81500.0,97.8805,98.072,97.8258,98.072,81500.0
2013-03-18 12:00:00,107.51,107.63,107.48,107.51,70300.0,98.072,98.1815,98.0447,98.072,70300.0
2013-03-18 12:30:00,107.52,107.52,107.37,107.43,33300.0,98.0812,98.0812,97.9443,97.9991,33300.0
2013-03-18 13:00:00,107.45,107.55,107.38,107.39,39600.0,98.0173,98.1085,97.9535,97.9626,39600.0
2013-03-18 13:30:00,107.39,107.52,107.36,107.41,74500.0,97.9626,98.0812,97.9352,97.9808,74500.0
2013-03-18 14:00:00,107.41,107.7,107.41,107.7,366000.0,97.9808,98.2454,97.9808,98.2454,366000.0
2013-03-18 14:30:00,107.7,107.72,107.37,107.39,62200.0,98.2454,98.2636,97.9443,97.9626,62200.0
2013-03-18 15:00:00,107.36,107.47,107.17,107.23,113200.0,97.9352,98.0356,97.7619,97.8166,113200.0
2013-03-18 15:30:00,107.21,107.25,106.97,107.23,184300.0,97.7984,97.8349,97.5795,97.8166,184300.0
2013-03-19 09:30:00,107.47,107.68,107.41,107.63,24000.0,98.0356,98.2271,97.9808,98.1815,24000.0
2013-03-19 10:00:00,107.67,107.81,107.3,107.34,22800.0,98.218,98.3457,97.8805,97.917,22800.0
2013-03-19 10:30:00,107.34,107.34,107.04,107.1,115200.0,97.917,97.917,97.6433,97.698,115200.0
2013-03-19 11:00:00,107.07,107.38,107.0,107.33,30100.0,97.6707,97.9535,97.6068,97.9079,30100.0
2013-03-19 11:30:00,107.43,107.48,106.5,106.58,46700.0,97.9991,98.0447,97.1507,97.2237,46700.0
2013-03-19 12:00:00,106.63,106.8,106.33,106.78,99400.0,97.2693,97.4244,96.9956,97.4061,99400.0
2013-03-19 12:30:00,106.69,106.74,106.37,106.38,8000.0,97.324,97.3696,97.0321,97.0412,8000.0
2013-03-19 13:00:00,106.38,106.46,106.0,106.09,26600.0,97.0412,97.1142,96.6946,96.7767,26600.0
2013-03-19 13:30:00,106.01,106.2,105.76,106.2,35300.0,96.7037,96.8771,96.4757,96.8771,35300.0
2013-03-19 14:00:00,106.26,106.46,106.15,106.37,35600.0,96.9318,97.1142,96.8314,97.0321,35600.0
2013-03-19 14:30:00,106.41,106.62,106.41,106.46,32800.0,97.0686,97.2602,97.0686,97.1142,32800.0
2013-03-19 15:00:00,106.47,106.85,106.35,106.56,72100.0,97.1233,97.47,97.0139,97.2054,72100.0
2013-03-19 15:30:00,106.53,106.76,106.47,106.75,76300.0,97.1781,97.3879,97.1233,97.3788,76300.0
2013-03-20 09:30:00,107.29,107.75,107.29,107.5,79500.0,97.8714,98.291,97.8714,98.0629,79500.0
2013-03-20 10:00:00,107.47,107.64,107.41,107.56,22000.0,98.0356,98.1906,97.9808,98.1177,22000.0
2013-03-20 10:30:00,107.56,107.6,107.37,107.53,15200.0,98.1177,98.1541,97.9443,98.0903,15200.0
2013-03-20 11:00:00,107.61,107.63,107.46,107.51,118700.0,98.1633,98.1815,98.0264,98.072,118700.0
2013-03-20 11:30:00,107.53,107.53,107.35,107.35,7700.0,98.0903,98.0903,97.9261,97.9261,7700.0
2013-03-20 12:00:00,107.34,107.49,107.34,107.49,6200.0,97.917,98.0538,97.917,98.0538,6200.0
2013-03-20 12:30:00,107.47,107.52,107.42,107.46,6800.0,98.0356,98.0812,97.99,98.0264,6800.0
2013-03-20 13:00:00,107.45,107.53,107.45,107.48,17400.0,98.0173,98.0903,98.0173,98.0447,17400.0
2013-03-20 13:30:00,107.47,107.49,107.45,107.45,3600.0,98.0356,98.0538,98.0173,98.0173,3600.0
2013-03-20 14:00:00,107.46,107.79,107.42,107.77,43100.0,98.0264,98.3275,97.99,98.3092,43100.0
2013-03-20 14:30:00,107.77,107.84,107.69,107.73,25600.0,98.3092,98.3731,98.2362,98.2727,25600.0
2013-03-20 15:00:00,107.74,107.74,107.63,107.68,12900.0,98.2819,98.2819,98.1815,98.2271,12900.0
2013-03-20 15:30:00,107.65,107.9,107.61,107.88,77000.0,98.1998,98.4278,98.1633,98.4096,77000.0
2013-03-21 09:30:00,107.14,107.52,107.13,107.52,39900.0,97.7345,98.0812,97.7254,98.0812,39900.0
2013-03-21 10:00:00,107.54,107.54,107.03,107.16,56600.0,98.0994,98.0994,97.6342,97.7528,56600.0
2013-03-21 10:30:00,107.14,107.2,107.01,107.05,37500.0,97.7345,97.7893,97.6159,97.6524,37500.0
2013-03-21 11:00:00,107.12,107.27,107.0,107.27,15600.0,97.7163,97.8531,97.6068,97.8531,15600.0
2013-03-21 11:30:00,107.31,107.38,107.26,107.29,10000.0,97.8896,97.9535,97.844,97.8714,10000.0
2013-03-21 12:00:00,107.29,107.31,107.17,107.17,13600.0,97.8714,97.8896,97.7619,97.7619,13600.0
2013-03-21 12:30:00,107.21,107.26,107.16,107.23,11300.0,97.7984,97.844,97.7528,97.8166,11300.0
2013-03-21 13:00:00,107.18,107.22,106.9,106.94,7400.0,97.771,97.8075,97.5156,97.5521,7400.0
2013-03-21 13:30:00,106.93,106.94,106.71,106.84,15600.0,97.543,97.5521,97.3423,97.4609,15600.0
2013-03-21 14:00:00,106.81,107.01,106.46,106.93,63400.0,97.4335,97.6159,97.1142,97.543,63400.0
2013-03-21 14:30:00,106.96,107.11,106.88,107.04,46700.0,97.5703,97.7072,97.4974,97.6433,46700.0
2013-03-21 15:00:00,107.06,107.18,106.92,107.1,145600.0,97.6616,97.771,97.5338,97.698,145600.0
2013-03-21 15:30:00,107.12,107.13,106.87,106.89,70900.0,97.7163,97.7254,97.4882,97.5065,70900.0
2013-03-22 09:30:00,107.36,107.4,107.01,107.1,32000.0,97.9352,97.9717,97.6159,97.698,32000.0
2013-03-22 10:00:00,107.26,107.35,107.21,107.25,14200.0,97.844,97.9261,97.7984,97.8349,14200.0
2013-03-22 10:30:00,107.24,107.3,107.1,107.2,7200.0,97.8258,97.8805,97.698,97.7893,7200.0
2013-03-22 11:00:00,107.26,107.29,107.15,107.23,18400.0,97.844,97.8714,97.7437,97.8166,18400.0
2013-03-22 11:30:00,107.23,107.23,107.0,107.07,44900.0,97.8166,97.8166,97.6068,97.6707,44900.0
2013-03-22 12:00:00,107.07,107.1,106.91,107.09,9100.0,97.6707,97.698,97.5247,97.6889,9100.0
2013-03-22 12:30:00,107.1,107.12,107.02,107.09,9400.0,97.698,97.7163,97.6251,97.6889,9400.0
2013-03-22 13:00:00,107.13,107.31,107.05,107.29,73600.0,97.7254,97.8896,97.6524,97.8714,73600.0
2013-03-22 13:30:00,107.29,107.31,107.16,107.17,47900.0,97.8714,97.8896,97.7528,97.7619,47900.0
2013-03-22 14:00:00,107.19,107.3,107.13,107.25,33500.0,97.7801,97.8805,97.7254,97.8349,33500.0
2013-03-22 14:30:00,107.26,107.3,107.18,107.24,54500.0,97.844,97.8805,97.771,97.8258,54500.0
2013-03-22 15:00:00,107.25,107.26,107.07,107.1,56700.0,97.8349,97.844,97.6707,97.698,56700.0
2013-03-22 15:30:00,107.1,107.24,107.04,107.2,269000.0,97.698,97.8258,97.6433,97.7893,269000.0
2013-03-25 09:30:00,107.4,107.74,107.29,107.74,57600.0,98.1654,98.4762,98.0649,98.4762,57600.0
2013-03-25 10:00:00,107.76,107.93,107.33,107.4,39300.0,98.4945,98.6498,98.1014,98.1654,39300.0
2013-03-25 10:30:00,107.33,107.47,106.92,106.92,39100.0,98.1014,98.2294,97.7267,97.7267,39100.0
2013-03-25 11:00:00,106.9,106.93,106.49,106.54,46800.0,97.7084,97.7358,97.3336,97.3793,46800.0
2013-03-25 11:30:00,106.55,106.87,106.54,106.79,54600.0,97.3885,97.681,97.3793,97.6079,54600.0
2013-03-25 12:00:00,106.79,106.88,106.61,106.61,46000.0,97.6079,97.6901,97.4433,97.4433,46000.0
2013-03-25 12:30:00,106.6,106.67,106.41,106.42,19200.0,97.4342,97.4982,97.2605,97.2697,19200.0
2013-03-25 13:00:00,106.37,106.62,106.18,106.56,35100.0,97.224,97.4525,97.0503,97.3976,35100.0
2013-03-25 13:30:00,106.51,107.27,106.45,107.15,59600.0,97.3519,98.0466,97.2971,97.9369,59600.0
2013-03-25 14:00:00,107.19,107.19,106.96,106.97,49400.0,97.9735,97.9735,97.7632,97.7724,49400.0
2013-03-25 14:30:00,106.95,106.97,106.77,106.88,31500.0,97.7541,97.7724,97.5896,97.6901,31500.0
2013-03-25 15:00:00,106.83,106.83,106.65,106.76,55100.0,97.6444,97.6444,97.4799,97.5804,55100.0
2013-03-25 15:30:00,106.75,106.99,106.7,106.92,236100.0,97.5713,97.7907,97.5256,97.7267,236100.0
2013-03-26 09:30:00,107.44,107.59,107.25,107.35,40400.0,98.202,98.3391,98.0283,98.1197,40400.0
2013-03-26 10:00:00,107.35,107.4,107.14,107.25,19300.0,98.1197,98.1654,97.9278,98.0283,19300.0
2013-03-26 10:30:00,107.35,107.35,106.87,106.97,67800.0,98.1197,98.1197,97.681,97.7724,67800.0
2013-03-26 11:00:00,106.94,106.99,106.82,106.91,39500.0,97.745,97.7907,97.6353,97.7175,39500.0
2013-03-26 11:30:00,106.91,107.01,106.88,106.89,14000.0,97.7175,97.8089,97.6901,97.6993,14000.0
2013-03-26 12:00:00,106.87,106.98,106.73,106.84,10400.0,97.681,97.7815,97.553,97.6536,10400.0
2013-03-26 12:30:00,106.89,106.89,106.78,106.81,7000.0,97.6993,97.6993,97.5987,97.6261,7000.0
2013-03-26 13:00:00,106.8,106.99,106.8,106.97,2600.0,97.617,97.7907,97.617,97.7724,2600.0
2013-03-26 13:30:00,106.99,107.0,106.88,106.96,6600.0,97.7907,97.7998,97.6901,97.7632,6600.0
2013-03-26 14:00:00,106.96,107.06,106.96,107.0,8300.0,97.7632,97.8546,97.7632,97.7998,8300.0
2013-03-26 14:30:00,107.0,107.0,106.94,106.98,13200.0,97.7998,97.7998,97.745,97.7815,13200.0
2013-03-26 15:00:00,107.03,107.2,107.03,107.19,36900.0,97.8272,97.9826,97.8272,97.9735,36900.0
2013-03-26 15:30:00,107.19,107.39,107.18,107.35,103800.0,97.9735,98.1563,97.9643,98.1197,103800.0
2013-03-27 09:30:00,106.6,106.65,106.35,106.35,124000.0,97.4342,97.4799,97.2057,97.2057,124000.0
2013-03-27 10:00:00,106.33,106.5,106.1,106.42,241000.0,97.1874,97.3428,96.9772,97.2697,241000.0
2013-03-27 10:30:00,106.42,106.86,106.42,106.71,86700.0,97.2697,97.6718,97.2697,97.5347,86700.0
2013-03-27 11:00:00,106.71,106.93,106.68,106.9,28800.0,97.5347,97.7358,97.5073,97.7084,28800.0
2013-03-27 11:30:00,106.92,107.22,106.88,107.11,13800.0,97.7267,98.0009,97.6901,97.9003,13800.0
2013-03-27 12:00:00,107.13,107.15,107.0,107.02,48400.0,97.9186,97.9369,97.7998,97.8181,48400.0
2013-03-27 12:30:00,107.0,107.12,106.95,107.02,24400.0,97.7998,97.9095,97.7541,97.8181,24400.0
2013-03-27 13:00:00,107.04,107.04,106.88,106.97,62000.0,97.8364,97.8364,97.6901,97.7724,62000.0
2013-03-27 13:30:00,106.97,107.17,106.92,107.17,19500.0,97.7724,97.9552,97.7267,97.9552,19500.0
2013-03-27 14:00:00,107.16,107.23,107.07,107.22,24100.0,97.946,98.01,97.8638,98.0009,24100.0
2013-03-27 14:30:00,107.21,107.33,107.15,107.3,34800.0,97.9917,98.1014,97.9369,98.074,34800.0
2013-03-27 15:00:00,107.3,107.41,107.2,107.4,58200.0,98.074,98.1745,97.9826,98.1654,58200.0
2013-03-27 15:30:00,107.41,107.49,107.27,107.43,172600.0,98.1745,98.2477,98.0466,98.1928,172600.0
2013-03-28 09:30:00,107.94,107.94,107.34,107.57,53500.0,98.659,98.659,98.1106,98.3208,53500.0
2013-03-28 10:00:00,107.5,107.54,107.38,107.52,4600.0,98.2568,98.2934,98.1471,98.2751,4600.0
2013-03-28 10:30:00,107.58,107.73,107.54,107.71,129100.0,98.3299,98.467,98.2934,98.4487,129100.0
2013-03-28 11:00:00,107.72,107.72,107.52,107.7,18600.0,98.4579,98.4579,98.2751,98.4396,18600.0
2013-03-28 11:30:00,107.7,107.71,107.58,107.65,23400.0,98.4396,98.4487,98.3299,98.3939,23400.0
2013-03-28 12:00:00,107.63,107.63,107.41,107.45,50000.0,98.3756,98.3756,98.1745,98.2111,50000.0
2013-03-28 12:30:00,107.45,107.61,107.44,107.58,105200.0,98.2111,98.3573,98.202,98.3299,105200.0
2013-03-28 13:00:00,107.56,107.67,107.5,107.67,69900.0,98.3116,98.4122,98.2568,98.4122,69900.0
2013-03-28 13:30:00,107.67,107.72,107.65,107.72,15500.0,98.4122,98.4579,98.3939,98.4579,15500.0
2013-03-28 14:00:00,107.76,107.79,107.7,107.78,45800.0,98.4945,98.5219,98.4396,98.5127,45800.0
2013-03-28 14:30:00,107.77,107.78,107.72,107.72,78700.0,98.5036,98.5127,98.4579,98.4579,78700.0
2013-03-28 15:00:00,107.72,107.8,107.6,107.75,112800.0,98.4579,98.531,98.3482,98.4853,112800.0
2013-03-28 15:30:00,107.75,107.97,107.68,107.68,350500.0,98.4853,98.6864,98.4213,98.4213,350500.0
2013-04-01 09:30:00,107.52,107.77,107.37,107.38,76700.0,98.2751,98.5036,98.138,98.1471,76700.0
2013-04-01 10:00:00,107.43,107.43,106.77,106.83,111800.0,98.1928,98.1928,97.5896,97.6444,111800.0
2013-04-01 10:30:00,106.81,106.81,106.0,106.02,65600.0,97.6261,97.6261,96.8858,96.9041,65600.0
2013-04-01 11:00:00,105.97,106.05,105.81,106.05,117700.0,96.8584,96.9315,96.7121,96.9315,117700.0
2013-04-01 11:30:00,106.07,106.12,105.89,106.02,106800.0,96.9498,96.9955,96.7852,96.9041,106800.0
2013-04-01 12:00:00,106.01,106.09,105.88,105.92,42000.0,96.8949,96.968,96.7761,96.8127,42000.0
2013-04-01 12:30:00,105.91,106.11,105.77,106.09,37700.0,96.8035,96.9863,96.6756,96.968,37700.0
2013-04-01 13:00:00,106.1,106.35,106.03,106.32,17800.0,96.9772,97.2057,96.9132,97.1783,17800.0
2013-04-01 13:30:00,106.32,106.32,106.1,106.12,45400.0,97.1783,97.1783,96.9772,96.9955,45400.0
2013-04-01 14:00:00,106.16,106.41,106.16,106.3,28500.0,97.032,97.2605,97.032,97.16,28500.0
2013-04-01 14:30:00,106.31,106.32,106.09,106.12,219300.0,97.1691,97.1783,96.968,96.9955,219300.0
2013-04-01 15:00:00,106.06,106.14,105.7,105.89,38400.0,96.9406,97.0137,96.6116,96.7852,38400.0
2013-04-01 15:30:00,105.87,106.22,105.82,106.21,229000.0,96.767,97.0869,96.7213,97.0777,229000.0
2013-04-02 09:30:00,106.96,107.15,106.68,106.75,130900.0,97.7632,97.9369,97.5073,97.5713,130900.0
2013-04-02 10:00:00,106.77,107.04,106.6,106.61,187200.0,97.5896,97.8364,97.4342,97.4433,187200.0
2013-04-02 10:30:00,106.6,106.94,106.37,106.88,126000.0,97.4342,97.745,97.224,97.6901,126000.0
2013-04-02 11:00:00,106.88,106.9,106.6,106.73,36100.0,97.6901,97.7084,97.4342,97.553,36100.0
2013-04-02 11:30:00,106.7,106.77,106.38,106.46,25900.0,97.5256,97.5896,97.2331,97.3062,25900.0
2013-04-02 12:00:00,106.46,106.68,106.46,106.56,36800.0,97.3062,97.5073,97.3062,97.3976,36800.0
2013-04-02 12:30:00,106.57,106.59,106.5,106.57,191000.0,97.4068,97.4251,97.3428,97.4068,191000.0
2013-04-02 13:00:00,106.57,106.59,106.37,106.44,50000.0,97.4068,97.4251,97.224,97.2879,50000.0
2013-04-02 13:30:00,106.42,106.62,106.4,106.52,22100.0,97.2697,97.4525,97.2514,97.3611,22100.0
2013-04-02 14:00:00,106.51,106.57,106.28,106.28,57100.0,97.3519,97.4068,97.1417,97.1417,57100.0
2013-04-02 14:30:00,106.29,106.29,105.92,106.08,73600.0,97.1508,97.1508,96.8127,96.9589,73600.0
2013-04-02 15:00:00,106.06,106.14,105.82,105.87,100800.0,96.9406,97.0137,96.7213,96.767,100800.0
2013-04-02 15:30:00,105.87,105.96,105.56,105.81,325700.0,96.767,96.8492,96.4836,96.7121,325700.0
2013-04-03 09:30:00,106.1,106.1,105.53,105.59,112200.0,96.9772,96.9772,96.4562,96.511,112200.0
2013-04-03 10:00:00,105.64,105.64,104.86,105.05,230300.0,96.5567,96.5567,95.8438,96.0175,230300.0
2013-04-03 10:30:00,105.07,105.21,104.86,104.88,53900.0,96.0357,96.1637,95.8438,95.8621,53900.0
2013-04-03 11:00:00,104.88,104.95,104.42,104.66,91800.0,95.8621,95.9261,95.4416,95.661,91800.0
2013-04-03 11:30:00,104.68,104.82,104.5,104.69,223000.0,95.6793,95.8072,95.5148,95.6884,223000.0
2013-04-03 12:00:00,104.59,104.62,104.43,104.44,23400.0,95.597,95.6244,95.4508,95.4599,23400.0
2013-04-03 12:30:00,104.42,104.56,104.22,104.33,65100.0,95.4416,95.5696,95.2588,95.3594,65100.0
2013-04-03 13:00:00,104.29,104.48,104.1,104.1,14600.0,95.3228,95.4965,95.1491,95.1491,14600.0
2013-04-03 13:30:00,104.17,104.19,103.54,103.57,71700.0,95.2131,95.2314,94.6373,94.6647,71700.0
2013-04-03 14:00:00,103.57,104.02,103.5,103.92,82600.0,94.6647,95.076,94.6007,94.9846,82600.0
2013-04-03 14:30:00,103.89,104.33,103.88,104.33,39600.0,94.9572,95.3594,94.9481,95.3594,39600.0
2013-04-03 15:00:00,104.28,104.31,103.88,103.95,279500.0,95.3137,95.3411,94.9481,95.012,279500.0
2013-04-03 15:30:00,103.92,104.18,103.66,103.85,296000.0,94.9846,95.2223,94.747,94.9206,296000.0
2013-04-04 09:30:00,103.99,104.22,103.75,104.07,251600.0,95.0486,95.2588,94.8292,95.1217,251600.0
2013-04-04 10:00:00,104.14,104.31,103.59,103.79,202900.0,95.1857,95.3411,94.683,94.8658,202900.0
2013-04-04 10:30:00,103.76,104.17,103.71,103.83,236600.0,94.8384,95.2131,94.7927,94.9024,236600.0
2013-04-04 11:00:00,103.8,104.11,103.78,104.08,93200.0,94.8749,95.1583,94.8567,95.1309,93200.0
2013-04-04 11:30:00,104.03,104.06,103.87,103.9,159000.0,95.0852,95.1126,94.9389,94.9663,159000.0
2013-04-04 12:00:00,103.9,103.9,103.62,103.77,127400.0,94.9663,94.9663,94.7104,94.8475,127400.0
2013-04-04 12:30:00,103.78,104.06,103.77,104.06,149700.0,94.8567,95.1126,94.8475,95.1126,149700.0
2013-04-04 13:00:00,104.05,104.05,103.82,103.88,109800.0,95.1034,95.1034,94.8932,94.9481,109800.0
2013-04-04 13:30:00,103.87,104.3,103.87,104.23,32500.0,94.9389,95.332,94.9389,95.268,32500.0
2013-04-04 14:00:00,104.23,104.44,104.21,104.43,109500.0,95.268,95.4599,95.2497,95.4508,109500.0
2013-04-04 14:30:00,104.4,104.41,104.2,104.2,69900.0,95.4234,95.4325,95.2406,95.2406,69900.0
2013-04-04 15:00:00,104.21,104.42,104.21,104.35,165600.0,95.2497,95.4416,95.2497,95.3777,165600.0
2013-04-04 15:30:00,104.36,104.68,104.3,104.64,394000.0,95.3868,95.6793,95.332,95.6427,394000.0
2013-04-05 09:30:00,102.98,103.31,102.72,103.01,324000.0,94.1255,94.4271,93.8878,94.1529,324000.0
2013-04-05 10:00:00,103.02,103.23,102.89,103.22,35400.0,94.162,94.354,94.0432,94.3448,35400.0
2013-04-05 10:30:00,103.21,103.68,103.21,103.54,41800.0,94.3357,94.7653,94.3357,94.6373,41800.0
2013-04-05 11:00:00,103.57,103.88,103.57,103.76,30300.0,94.6647,94.9481,94.6647,94.8384,30300.0
2013-04-05 11:30:00,103.75,103.83,103.64,103.64,18700.0,94.8292,94.9024,94.7287,94.7287,18700.0
2013-04-05 12:00:00,103.62,103.77,103.6,103.76,27000.0,94.7104,94.8475,94.6921,94.8384,27000.0
2013-04-05 12:30:00,103.76,103.93,103.67,103.71,30700.0,94.8384,94.9938,94.7561,94.7927,30700.0
2013-04-05 13:00:00,103.74,104.13,103.7,103.98,26500.0,94.8201,95.1766,94.7835,95.0395,26500.0
2013-04-05 13:30:00,104.01,104.07,103.85,103.86,59200.0,95.0669,95.1217,94.9206,94.9298,59200.0
2013-04-05 14:00:00,103.85,104.01,103.81,103.97,95300.0,94.9206,95.0669,94.8841,95.0303,95300.0
2013-04-05 14:30:00,103.94,104.05,103.86,104.03,60000.0,95.0029,95.1034,94.9298,95.0852,60000.0
2013-04-05 15:00:00,104.01,104.02,103.78,103.85,101600.0,95.0669,95.076,94.8567,94.9206,101600.0
2013-04-05 15:30:00,103.87,104.27,103.81,104.26,260300.0,94.9389,95.3045,94.8841,95.2954,260300.0
2013-04-08 09:30:00,104.55,104.66,104.0,104.12,123900.0,95.5605,95.661,95.0577,95.1674,123900.0
2013-04-08 10:00:00,104.16,104.23,103.87,104.02,39600.0,95.204,95.268,94.9389,95.076,39600.0
2013-04-08 10:30:00,104.05,104.38,104.05,104.06,20800.0,95.1034,95.4051,95.1034,95.1126,20800.0
2013-04-08 11:00:00,104.16,104.17,103.98,104.04,888700.0,95.204,95.2131,95.0395,95.0943,888700.0
2013-04-08 11:30:00,104.02,104.23,103.95,104.12,492600.0,95.076,95.268,95.012,95.1674,492600.0
2013-04-08 12:00:00,104.11,104.16,104.0,104.07,141600.0,95.1583,95.204,95.0577,95.1217,141600.0
2013-04-08 12:30:00,104.07,104.18,104.07,104.09,165500.0,95.1217,95.2223,95.1217,95.14,165500.0
2013-04-08 13:00:00,104.11,104.22,104.09,104.14,441600.0,95.1583,95.2588,95.14,95.1857,441600.0
2013-04-08 13:30:00,104.16,104.52,104.08,104.51,327200.0,95.204,95.533,95.1309,95.5239,327200.0
2013-04-08 14:00:00,104.48,104.61,104.05,104.55,843100.0,95.4965,95.6153,95.1034,95.5605,843100.0
2013-04-08 14:30:00,104.54,104.65,104.53,104.6,18500.0,95.5513,95.6519,95.5422,95.6062,18500.0
2013-04-08 15:00:00,104.58,104.73,104.57,104.73,50600.0,95.5879,95.725,95.5787,95.725,50600.0
2013-04-08 15:30:00,104.75,105.05,104.7,105.0,118600.0,95.7433,96.0175,95.6976,95.9718,118600.0
2013-04-09 09:30:00,105.21,105.3,104.66,104.67,52500.0,96.1637,96.246,95.661,95.6701,52500.0
2013-04-09 10:00:00,104.65,105.24,104.62,105.24,16500.0,95.6519,96.1911,95.6244,96.1911,16500.0
2013-04-09 10:30:00,105.3,105.3,104.7,104.75,104600.0,96.246,96.246,95.6976,95.7433,104600.0
2013-04-09 11:00:00,104.78,104.9,104.53,104.77,63800.0,95.7707,95.8804,95.5422,95.7615,63800.0
2013-04-09 11:30:00,104.79,105.0,104.72,105.0,65200.0,95.7798,95.9718,95.7158,95.9718,65200.0
2013-04-09 12:00:00,105.02,105.07,104.78,104.98,32500.0,95.99,96.0357,95.7707,95.9535,32500.0
2013-04-09 12:30:00,104.98,105.15,104.94,105.0,39000.0,95.9535,96.1089,95.9169,95.9718,39000.0
2013-04-09 13:00:00,105.0,105.29,105.0,105.26,44300.0,95.9718,96.2368,95.9718,96.2094,44300.0
2013-04-09 13:30:00,105.27,105.36,105.16,105.21,103300.0,96.2185,96.3008,96.118,96.1637,103300.0
2013-04-09 14:00:00,105.22,105.28,105.12,105.21,63900.0,96.1728,96.2277,96.0814,96.1637,63900.0
2013-04-09 14:30:00,105.2,105.38,105.15,105.21,114100.0,96.1546,96.3191,96.1089,96.1637,114100.0
2013-04-09 15:00:00,105.22,105.31,105.06,105.17,97300.0,96.1728,96.2551,96.0266,96.1271,97300.0
2013-04-09 15:30:00,105.2,105.22,104.71,104.76,288800.0,96.1546,96.1728,95.7067,95.7524,288800.0
2013-04-10 09:30:00,105.08,105.5,104.99,105.5,173400.0,96.0449,96.4288,95.9626,96.4288,173400.0
2013-04-10 10:00:00,105.52,105.9,105.5,105.71,89700.0,96.4471,96.7944,96.4288,96.6207,89700.0
2013-04-10 10:30:00,105.72,106.04,105.58,106.0,53400.0,96.6299,96.9223,96.5019,96.8858,53400.0
2013-04-10 11:00:00,105.98,106.38,105.98,106.22,30000.0,96.8675,97.2331,96.8675,97.0869,30000.0
2013-04-10 11:30:00,106.24,106.57,106.18,106.49,41000.0,97.1051,97.4068,97.0503,97.3336,41000.0
2013-04-10 12:00:00,106.43,106.58,106.33,106.38,17300.0,97.2788,97.4159,97.1874,97.2331,17300.0
2013-04-10 12:30:00,106.45,106.6,106.39,106.46,22800.0,97.2971,97.4342,97.2422,97.3062,22800.0
2013-04-10 13:00:00,106.48,106.64,106.47,106.64,20300.0,97.3245,97.4708,97.3154,97.4708,20300.0
2013-04-10 13:30:00,106.67,106.73,106.54,106.63,14400.0,97.4982,97.553,97.3793,97.4616,14400.0
2013-04-10 14:00:00,106.65,106.74,106.6,106.66,53200.0,97.4799,97.5622,97.4342,97.489,53200.0
2013-04-10 14:30:00,106.65,106.78,106.54,106.76,31100.0,97.4799,97.5987,97.3793,97.5804,31100.0
2013-04-10 15:00:00,106.77,106.78,106.64,106.77,18200.0,97.5896,97.5987,97.4708,97.5896,18200.0
2013-04-10 15:30:00,106.65,106.9,106.65,106.7,113100.0,97.4799,97.7084,97.4799,97.5256,113100.0
2013-04-11 09:30:00,106.61,107.09,106.55,106.99,36200.0,97.4433,97.8821,97.3885,97.7907,36200.0
2013-04-11 10:00:00,107.03,107.2,107.0,107.16,35200.0,97.8272,97.9826,97.7998,97.946,35200.0
2013-04-11 10:30:00,107.18,107.33,106.99,107.31,35900.0,97.9643,98.1014,97.7907,98.0831,35900.0
2013-04-11 11:00:00,107.36,107.53,107.25,107.47,22900.0,98.1288,98.2842,98.0283,98.2294,22900.0
2013-04-11 11:30:00,107.49,107.5,107.15,107.24,29900.0,98.2477,98.2568,97.9369,98.0192,29900.0
2013-04-11 12:00:00,107.23,107.23,107.06,107.06,15800.0,98.01,98.01,97.8546,97.8546,15800.0
2013-04-11 12:30:00,107.1,107.21,107.1,107.21,8100.0,97.8912,97.9917,97.8912,97.9917,8100.0
2013-04-11 13:00:00,107.25,107.29,107.13,107.16,9800.0,98.0283,98.0649,97.9186,97.946,9800.0
2013-04-11 13:30:00,107.11,107.25,106.88,106.9,31900.0,97.9003,98.0283,97.6901,97.7084,31900.0
2013-04-11 14:00:00,106.89,106.97,106.78,106.97,28000.0,97.6993,97.7724,97.5987,97.7724,28000.0
2013-04-11 14:30:00,106.95,107.05,106.88,106.99,17600.0,97.7541,97.8455,97.6901,97.7907,17600.0
2013-04-11 15:00:00,107.0,107.11,106.85,106.88,54800.0,97.7998,97.9003,97.6627,97.6901,54800.0
2013-04-11 15:30:00,106.88,106.97,106.73,106.82,105400.0,97.6901,97.7724,97.553,97.6353,105400.0
2013-04-12 09:30:00,106.4,106.77,106.3,106.38,69200.0,97.2514,97.5896,97.16,97.2331,69200.0
2013-04-12 10:00:00,106.35,106.49,106.22,106.37,23700.0,97.2057,97.3336,97.0869,97.224,23700.0
2013-04-12 10:30:00,106.38,106.38,105.68,105.8,37800.0,97.2331,97.2331,96.5933,96.703,37800.0
2013-04-12 11:00:00,105.76,106.01,105.56,105.99,39200.0,96.6664,96.8949,96.4836,96.8766,39200.0
2013-04-12 11:30:00,105.97,106.47,105.89,106.39,52900.0,96.8584,97.3154,96.7852,97.2422,52900.0
2013-04-12 12:00:00,106.42,106.43,106.05,106.09,58100.0,97.2697,97.2788,96.9315,96.968,58100.0
2013-04-12 12:30:00,106.09,106.31,106.09,106.23,22100.0,96.968,97.1691,96.968,97.096,22100.0
2013-04-12 13:00:00,106.24,106.37,106.18,106.22,27400.0,97.1051,97.224,97.0503,97.0869,27400.0
2013-04-12 13:30:00,106.16,106.36,106.1,106.25,36800.0,97.032,97.2148,96.9772,97.1143,36800.0
2013-04-12 14:00:00,106.26,106.27,106.13,106.14,31400.0,97.1234,97.1326,97.0046,97.0137,31400.0
2013-04-12 14:30:00,106.15,106.31,106.07,106.26,67500.0,97.0229,97.1691,96.9498,97.1234,67500.0
2013-04-12 15:00:00,106.24,106.45,106.24,106.33,67000.0,97.1051,97.2971,97.1051,97.1874,67000.0
2013-04-12 15:30:00,106.33,106.51,106.3,106.44,95100.0,97.1874,97.3519,97.16,97.2879,95100.0
2013-04-15 09:30:00,105.93,105.93,105.36,105.58,60200.0,96.8218,96.8218,96.3008,96.5019,60200.0
2013-04-15 10:00:00,105.5,105.5,104.59,104.82,126300.0,96.4288,96.4288,95.597,95.8072,126300.0
2013-04-15 10:30:00,104.82,105.03,104.68,105.03,75500.0,95.8072,95.9992,95.6793,95.9992,75500.0
2013-04-15 11:00:00,104.97,104.98,104.64,104.66,27300.0,95.9443,95.9535,95.6427,95.661,27300.0
2013-04-15 11:30:00,104.67,104.68,103.89,104.0,43600.0,95.6701,95.6793,94.9572,95.0577,43600.0
2013-04-15 12:00:00,104.02,104.02,103.4,103.51,58900.0,95.076,95.076,94.5093,94.6099,58900.0
2013-04-15 12:30:00,103.5,103.56,103.25,103.54,123100.0,94.6007,94.6556,94.3722,94.6373,123100.0
2013-04-15 13:00:00,103.49,103.68,103.42,103.54,42400.0,94.5916,94.7653,94.5276,94.6373,42400.0
2013-04-15 13:30:00,103.49,103.63,103.4,103.53,113500.0,94.5916,94.7196,94.5093,94.6282,113500.0
2013-04-15 14:00:00,103.52,103.53,103.05,103.05,31200.0,94.619,94.6282,94.1894,94.1894,31200.0
2013-04-15 14:30:00,103.11,103.61,102.77,102.89,91900.0,94.2443,94.7013,93.9335,94.0432,91900.0
2013-04-15 15:00:00,102.84,102.86,102.36,102.48,147900.0,93.9975,94.0158,93.5588,93.6684,147900.0
2013-04-15 15:30:00,102.49,102.86,102.21,102.59,442400.0,93.6776,94.0158,93.4217,93.769,442400.0
2013-04-16 09:30:00,103.43,103.64,103.09,103.09,12900.0,94.5368,94.7287,94.226,94.226,12900.0
2013-04-16 10:00:00,103.16,103.49,103.07,103.31,18200.0,94.29,94.5916,94.2077,94.4271,18200.0
2013-04-16 10:30:00,103.29,103.45,103.04,103.2,59700.0,94.4088,94.555,94.1803,94.3265,59700.0
2013-04-16 11:00:00,103.36,103.91,103.32,103.78,49600.0,94.4728,94.9755,94.4362,94.8567,49600.0
2013-04-16 11:30:00,103.8,104.18,103.74,104.1,20200.0,94.8749,95.2223,94.8201,95.1491,20200.0
2013-04-16 12:00:00,104.13,104.18,104.0,104.08,31800.0,95.1766,95.2223,95.0577,95.1309,31800.0
2013-04-16 12:30:00,104.08,104.24,103.91,104.24,11800.0,95.1309,95.2771,94.9755,95.2771,11800.0
2013-04-16 13:00:00,104.22,104.23,104.09,104.19,45500.0,95.2588,95.268,95.14,95.2314,45500.0
2013-04-16 13:30:00,104.21,104.29,104.0,104.03,57900.0,95.2497,95.3228,95.0577,95.0852,57900.0
2013-04-16 14:00:00,104.02,104.11,103.83,103.9,46300.0,95.076,95.1583,94.9024,94.9663,46300.0
2013-04-16 14:30:00,103.9,104.01,103.8,103.89,29100.0,94.9663,95.0669,94.8749,94.9572,29100.0
2013-04-16 15:00:00,103.85,104.17,103.85,104.17,79500.0,94.9206,95.2131,94.9206,95.2131,79500.0
2013-04-16 15:30:00,104.2,104.61,104.11,104.46,100700.0,95.2406,95.6153,95.1583,95.4782,100700.0
2013-04-17 09:30:00,103.73,103.73,102.99,103.3,59200.0,94.811,94.811,94.1346,94.4179,59200.0
2013-04-17 10:00:00,103.3,103.48,102.71,102.73,96200.0,94.4179,94.5825,93.8787,93.8969,96200.0
2013-04-17 10:30:00,102.7,102.71,101.95,101.95,27200.0,93.8695,93.8787,93.184,93.184,27200.0
2013-04-17 11:00:00,101.92,102.43,101.72,102.27,40500.0,93.1566,93.6227,92.9738,93.4765,40500.0
2013-04-17 11:30:00,102.26,102.49,102.03,102.43,12800.0,93.4674,93.6776,93.2571,93.6227,12800.0
2013-04-17 12:00:00,102.44,102.5,102.04,102.1,66700.0,93.6319,93.6867,93.2663,93.3211,66700.0
2013-04-17 12:30:00,102.09,102.24,102.0,102.21,30000.0,93.312,93.4491,93.2297,93.4217,30000.0
2013-04-17 13:00:00,102.29,102.44,102.17,102.27,27900.0,93.4948,93.6319,93.3851,93.4765,27900.0
2013-04-17 13:30:00,102.28,102.68,102.25,102.37,23000.0,93.4856,93.8512,93.4582,93.5679,23000.0
2013-04-17 14:00:00,102.45,102.65,102.41,102.63,20600.0,93.641,93.8238,93.6045,93.8055,20600.0
2013-04-17 14:30:00,102.61,102.65,102.19,102.46,27000.0,93.7873,93.8238,93.4034,93.6502,27000.0
2013-04-17 15:00:00,102.45,103.0,102.36,102.81,37000.0,93.641,94.1437,93.5588,93.9701,37000.0
2013-04-17 15:30:00,102.79,102.95,102.57,102.81,346700.0,93.9518,94.098,93.7507,93.9701,346700.0
2013-04-18 09:30:00,102.98,103.05,102.3,102.33,68800.0,94.1255,94.1894,93.5039,93.5313,68800.0
2013-04-18 10:00:00,102.34,102.41,101.77,102.39,39100.0,93.5405,93.6045,93.0195,93.5862,39100.0
2013-04-18 10:30:00,102.55,103.15,102.52,102.95,96200.0,93.7324,94.2808,93.705,94.098,96200.0
2013-04-18 11:00:00,103.0,103.0,102.56,102.58,33700.0,94.1437,94.1437,93.7416,93.7598,33700.0
2013-04-18 11:30:00,102.53,102.67,102.03,102.25,23900.0,93.7141,93.8421,93.2571,93.4582,23900.0
2013-04-18 12:00:00,102.23,102.25,102.04,102.2,16300.0,93.4399,93.4582,93.2663,93.4125,16300.0
2013-04-18 12:30:00,102.16,102.45,102.12,102.41,1800.0,93.376,93.641,93.3394,93.6045,1800.0
2013-04-18 13:00:00,102.45,102.57,102.29,102.42,8100.0,93.641,93.7507,93.4948,93.6136,8100.0
2013-04-18 13:30:00,102.39,102.44,102.17,102.19,33600.0,93.5862,93.6319,93.3851,93.4034,33600.0
2013-04-18 14:00:00,102.06,102.13,101.66,101.92,27800.0,93.2846,93.3485,92.9189,93.1566,27800.0
2013-04-18 14:30:00,101.92,101.97,101.54,101.65,50400.0,93.1566,93.2023,92.8093,92.9098,50400.0
2013-04-18 15:00:00,101.64,101.86,101.53,101.72,246100.0,92.9007,93.1018,92.8001,92.9738,246100.0
2013-04-18 15:30:00,101.73,102.04,101.71,101.94,291600.0,92.9829,93.2663,92.9646,93.1749,291600.0
2013-04-19 09:30:00,102.5,102.5,101.61,102.08,34600.0,93.6867,93.6867,92.8732,93.3028,34600.0
2013-04-19 10:00:00,102.11,102.64,102.08,102.41,44900.0,93.3303,93.8147,93.3028,93.6045,44900.0
2013-04-19 10:30:00,102.4,102.9,102.35,102.86,58400.0,93.5953,94.0523,93.5496,94.0158,58400.0
2013-04-19 11:00:00,102.88,103.2,102.68,103.12,12500.0,94.034,94.3265,93.8512,94.2534,12500.0
2013-04-19 11:30:00,103.13,103.29,103.13,103.25,69200.0,94.2626,94.4088,94.2626,94.3722,69200.0
2013-04-19 12:00:00,103.23,103.28,102.98,103.06,12700.0,94.354,94.3997,94.1255,94.1986,12700.0
2013-04-19 12:30:00,103.14,103.14,102.81,102.87,8500.0,94.2717,94.2717,93.9701,94.0249,8500.0
2013-04-19 13:00:00,102.9,102.96,102.65,102.93,8800.0,94.0523,94.1072,93.8238,94.0797,8800.0
2013-04-19 13:30:00,103.02,103.02,102.86,102.89,5500.0,94.162,94.162,94.0158,94.0432,5500.0
2013-04-19 14:00:00,102.93,103.14,102.88,103.1,14200.0,94.0797,94.2717,94.034,94.2351,14200.0
2013-04-19 14:30:00,103.07,103.12,102.78,102.97,12300.0,94.2077,94.2534,93.9426,94.1163,12300.0
2013-04-19 15:00:00,102.93,103.16,102.84,103.14,10600.0,94.0797,94.29,93.9975,94.2717,10600.0
2013-04-19 15:30:00,103.15,103.24,103.03,103.24,85000.0,94.2808,94.3631,94.1712,94.3631,85000.0
2013-04-22 09:30:00,103.32,103.45,102.03,102.45,189200.0,94.4362,94.555,93.2571,93.641,189200.0
2013-04-22 10:00:00,102.39,102.39,101.65,102.22,51200.0,93.5862,93.5862,92.9098,93.4308,51200.0
2013-04-22 10:30:00,102.19,102.57,101.97,102.41,52300.0,93.4034,93.7507,93.2023,93.6045,52300.0
2013-04-22 11:00:00,102.5,102.55,102.32,102.47,27000.0,93.6867,93.7324,93.5222,93.6593,27000.0
2013-04-22 11:30:00,102.47,102.84,102.46,102.76,55800.0,93.6593,93.9975,93.6502,93.9244,55800.0
2013-04-22 12:00:00,102.79,103.18,102.77,103.08,72600.0,93.9518,94.3083,93.9335,94.2169,72600.0
2013-04-22 12:30:00,103.13,103.3,103.07,103.2,44300.0,94.2626,94.4179,94.2077,94.3265,44300.0
2013-04-22 13:00:00,103.2,103.23,103.02,103.09,74700.0,94.3265,94.354,94.162,94.226,74700.0
2013-04-22 13:30:00,103.12,103.49,103.12,103.26,55700.0,94.2534,94.5916,94.2534,94.3814,55700.0
2013-04-22 14:00:00,103.25,103.74,103.25,103.64,61500.0,94.3722,94.8201,94.3722,94.7287,61500.0
2013-04-22 14:30:00,103.65,103.75,103.49,103.49,42000.0,94.7378,94.8292,94.5916,94.5916,42000.0
2013-04-22 15:00:00,103.51,103.61,103.47,103.54,156700.0,94.6099,94.7013,94.5733,94.6373,156700.0
2013-04-22 15:30:00,103.52,103.71,103.37,103.51,98500.0,94.619,94.7927,94.4819,94.6099,98500.0
2013-04-23 09:30:00,104.3,104.85,104.24,104.69,122200.0,95.332,95.8347,95.2771,95.6884,122200.0
2013-04-23 10:00:00,104.63,104.82,104.52,104.67,26900.0,95.6336,95.8072,95.533,95.6701,26900.0
2013-04-23 10:30:00,104.69,104.78,104.62,104.71,20400.0,95.6884,95.7707,95.6244,95.7067,20400.0
2013-04-23 11:00:00,104.75,104.97,104.75,104.82,52900.0,95.7433,95.9443,95.7433,95.8072,52900.0
2013-04-23 11:30:00,104.8,104.96,104.8,104.93,39900.0,95.789,95.9352,95.789,95.9078,39900.0
2013-04-23 12:00:00,104.95,104.96,104.81,104.91,38600.0,95.9261,95.9352,95.7981,95.8895,38600.0
2013-04-23 12:30:00,104.92,104.94,104.75,104.8,9300.0,95.8986,95.9169,95.7433,95.789,9300.0
2013-04-23 13:00:00,104.82,104.9,103.75,104.7,149500.0,95.8072,95.8804,94.8292,95.6976,149500.0
2013-04-23 13:30:00,104.71,104.72,104.5,104.67,31200.0,95.7067,95.7158,95.5148,95.6701,31200.0
2013-04-23 14:00:00,104.66,104.69,104.42,104.42,24300.0,95.661,95.6884,95.4416,95.4416,24300.0
2013-04-23 14:30:00,104.38,104.6,104.31,104.58,50300.0,95.4051,95.6062,95.3411,95.5879,50300.0
2013-04-23 15:00:00,104.61,104.81,104.61,104.8,34600.0,95.6153,95.7981,95.6153,95.789,34600.0
2013-04-23 15:30:00,104.81,105.1,104.74,105.09,116100.0,95.7981,96.0632,95.7341,96.054,116100.0
2013-04-24 09:30:00,105.05,105.14,104.79,105.07,180500.0,96.0175,96.0997,95.7798,96.0357,180500.0
2013-04-24 10:00:00,105.1,105.18,104.47,104.78,113700.0,96.0632,96.1363,95.4873,95.7707,113700.0
2013-04-24 10:30:00,104.85,105.17,104.84,105.08,52700.0,95.8347,96.1271,95.8255,96.0449,52700.0
2013-04-24 11:00:00,105.09,105.09,104.7,104.9,33100.0,96.054,96.054,95.6976,95.8804,33100.0
2013-04-24 11:30:00,105.04,105.09,104.88,105.06,85800.0,96.0083,96.054,95.8621,96.0266,85800.0
2013-04-24 12:00:00,105.06,105.07,104.93,105.0,20300.0,96.0266,96.0357,95.9078,95.9718,20300.0
2013-04-24 12:30:00,105.01,105.12,104.83,104.91,24900.0,95.9809,96.0814,95.8164,95.8895,24900.0
2013-04-24 13:00:00,104.92,105.22,104.92,105.12,76500.0,95.8986,96.1728,95.8986,96.0814,76500.0
2013-04-24 13:30:00,105.1,105.21,105.08,105.17,95500.0,96.0632,96.1637,96.0449,96.1271,95500.0
2013-04-24 14:00:00,105.17,105.43,105.16,105.4,76300.0,96.1271,96.3648,96.118,96.3374,76300.0
2013-04-24 14:30:00,105.4,105.45,105.27,105.34,29200.0,96.3374,96.3831,96.2185,96.2825,29200.0
2013-04-24 15:00:00,105.37,105.43,105.27,105.4,92600.0,96.31,96.3648,96.2185,96.3374,92600.0
2013-04-24 15:30:00,105.35,105.41,105.2,105.35,207200.0,96.2917,96.3465,96.1546,96.2917,207200.0
2013-04-25 09:30:00,105.75,106.5,105.5,106.38,70000.0,96.6573,97.3428,96.4288,97.2331,70000.0
2013-04-25 10:00:00,106.39,106.71,106.38,106.66,146800.0,97.2422,97.5347,97.2331,97.489,146800.0
2013-04-25 10:30:00,106.68,106.69,106.51,106.64,79700.0,97.5073,97.5165,97.3519,97.4708,79700.0
2013-04-25 11:00:00,106.69,106.75,106.6,106.63,48800.0,97.5165,97.5713,97.4342,97.4616,48800.0
2013-04-25 11:30:00,106.63,106.74,106.49,106.58,49800.0,97.4616,97.5622,97.3336,97.4159,49800.0
2013-04-25 12:00:00,106.57,106.69,106.5,106.55,46900.0,97.4068,97.5165,97.3428,97.3885,46900.0
2013-04-25 12:30:00,106.56,106.81,106.52,106.78,37700.0,97.3976,97.6261,97.3611,97.5987,37700.0
2013-04-25 13:00:00,106.81,106.96,106.75,106.94,48800.0,97.6261,97.7632,97.5713,97.745,48800.0
2013-04-25 13:30:00,106.94,106.96,106.79,106.86,105900.0,97.745,97.7632,97.6079,97.6718,105900.0
2013-04-25 14:00:00,106.86,106.89,106.76,106.8,31300.0,97.6718,97.6993,97.5804,97.617,31300.0
2013-04-25 14:30:00,106.8,106.89,106.52,106.63,50600.0,97.617,97.6993,97.3611,97.4616,50600.0
2013-04-25 15:00:00,106.61,106.63,106.24,106.29,227600.0,97.4433,97.4616,97.1051,97.1508,227600.0
2013-04-25 15:30:00,106.3,106.49,106.22,106.34,136800.0,97.16,97.3336,97.0869,97.1965,136800.0
2013-04-26 09:30:00,106.16,106.49,106.0,106.44,58900.0,97.032,97.3336,96.8858,97.2879,58900.0
2013-04-26 10:00:00,106.47,106.49,105.71,106.08,55900.0,97.3154,97.3336,96.6207,96.9589,55900.0
2013-04-26 10:30:00,106.11,106.11,105.8,105.91,37800.0,96.9863,96.9863,96.703,96.8035,37800.0
2013-04-26 11:00:00,105.92,106.15,105.87,105.95,29700.0,96.8127,97.0229,96.767,96.8401,29700.0
2013-04-26 11:30:00,105.97,105.97,105.57,105.66,31400.0,96.8584,96.8584,96.4928,96.575,31400.0
2013-04-26 12:00:00,105.66,105.82,105.52,105.66,25500.0,96.575,96.7213,96.4471,96.575,25500.0
2013-04-26 12:30:00,105.65,105.79,105.58,105.78,19100.0,96.5659,96.6938,96.5019,96.6847,19100.0
2013-04-26 13:00:00,105.75,106.01,105.66,105.96,31800.0,96.6573,96.8949,96.575,96.8492,31800.0
2013-04-26 13:30:00,105.96,106.08,105.86,106.0,44600.0,96.8492,96.9589,96.7578,96.8858,44600.0
2013-04-26 14:00:00,105.98,106.08,105.86,105.93,30600.0,96.8675,96.9589,96.7578,96.8218,30600.0
2013-04-26 14:30:00,105.97,106.04,105.9,105.94,31600.0,96.8584,96.9223,96.7944,96.8309,31600.0
2013-04-26 15:00:00,106.03,106.15,106.02,106.15,35900.0,96.9132,97.0229,96.9041,97.0229,35900.0
2013-04-26 15:30:00,106.15,106.19,105.97,106.03,202800.0,97.0229,97.0594,96.8584,96.9132,202800.0
2013-04-29 09:30:00,106.5,106.68,106.2,106.5,22200.0,97.3428,97.5073,97.0686,97.3428,22200.0
2013-04-29 10:00:00,106.51,106.88,106.48,106.74,93300.0,97.3519,97.6901,97.3245,97.5622,93300.0
2013-04-29 10:30:00,106.72,106.72,106.56,106.67,77600.0,97.5439,97.5439,97.3976,97.4982,77600.0
2013-04-29 11:00:00,106.66,106.73,106.55,106.71,72900.0,97.489,97.553,97.3885,97.5347,72900.0
2013-04-29 11:30:00,106.71,106.71,106.61,106.68,63400.0,97.5347,97.5347,97.4433,97.5073,63400.0
2013-04-29 12:00:00,106.68,106.91,106.67,106.79,67400.0,97.5073,97.7175,97.4982,97.6079,67400.0
2013-04-29 12:30:00,106.8,106.88,106.7,106.7,123000.0,97.617,97.6901,97.5256,97.5256,123000.0
2013-04-29 13:00:00,106.71,106.74,106.63,106.7,94700.0,97.5347,97.5622,97.4616,97.5256,94700.0
2013-04-29 13:30:00,106.71,106.84,106.67,106.79,85300.0,97.5347,97.6536,97.4982,97.6079,85300.0
2013-04-29 14:00:00,106.78,106.84,106.72,106.79,106500.0,97.5987,97.6536,97.5439,97.6079,106500.0
2013-04-29 14:30:00,106.81,106.83,106.7,106.74,104200.0,97.6261,97.6444,97.5256,97.5622,104200.0
2013-04-29 15:00:00,106.75,106.75,106.51,106.65,83300.0,97.5713,97.5713,97.3519,97.4799,83300.0
2013-04-29 15:30:00,106.66,106.79,106.51,106.61,334700.0,97.489,97.6079,97.3519,97.4433,334700.0
2013-04-30 09:30:00,106.72,106.91,106.18,106.3,36100.0,97.5439,97.7175,97.0503,97.16,36100.0
2013-04-30 10:00:00,106.26,106.54,106.12,106.29,17600.0,97.1234,97.3793,96.9955,97.1508,17600.0
2013-04-30 10:30:00,106.24,106.72,106.22,106.59,6600.0,97.1051,97.5439,97.0869,97.4251,6600.0
2013-04-30 11:00:00,106.61,106.65,106.57,106.65,5300.0,97.4433,97.4799,97.4068,97.4799,5300.0
2013-04-30 11:30:00,106.68,106.95,106.68,106.9,65900.0,97.5073,97.7541,97.5073,97.7084,65900.0
2013-04-30 12:00:00,106.86,106.9,106.76,106.8,35400.0,97.6718,97.7084,97.5804,97.617,35400.0
2013-04-30 12:30:00,106.85,107.14,106.82,107.14,17600.0,97.6627,97.9278,97.6353,97.9278,17600.0
2013-04-30 13:00:00,107.12,107.14,106.94,106.95,12800.0,97.9095,97.9278,97.745,97.7541,12800.0
2013-04-30 13:30:00,106.94,107.05,106.93,106.98,15400.0,97.745,97.8455,97.7358,97.7815,15400.0
2013-04-30 14:00:00,106.95,106.96,106.76,106.93,161900.0,97.7541,97.7632,97.5804,97.7358,161900.0
2013-04-30 14:30:00,106.9,106.93,106.72,106.91,11500.0,97.7084,97.7358,97.5439,97.7175,11500.0
2013-04-30 15:00:00,106.87,106.93,106.78,106.93,8200.0,97.681,97.7358,97.5987,97.7358,8200.0
2013-04-30 15:30:00,106.88,107.04,106.83,107.03,64400.0,97.6901,97.8364,97.6444,97.8272,64400.0
2013-05-01 09:30:00,106.91,106.92,106.01,106.05,67800.0,97.7175,97.7267,96.8949,96.9315,67800.0
2013-05-01 10:00:00,106.16,106.25,105.45,105.55,72000.0,97.032,97.1143,96.3831,96.4745,72000.0
2013-05-01 10:30:00,105.52,105.79,105.44,105.7,46500.0,96.4471,96.6938,96.3739,96.6116,46500.0
2013-05-01 11:00:00,105.68,105.74,105.49,105.62,119000.0,96.5933,96.6481,96.4196,96.5385,119000.0
2013-05-01 11:30:00,105.7,105.71,105.16,105.44,80100.0,96.6116,96.6207,96.118,96.3739,80100.0
2013-05-01 12:00:00,105.44,105.47,105.29,105.44,32000.0,96.3739,96.4014,96.2368,96.3739,32000.0
2013-05-01 12:30:00,105.44,105.45,105.12,105.12,46900.0,96.3739,96.3831,96.0814,96.0814,46900.0
2013-05-01 13:00:00,105.11,105.18,104.86,105.17,32200.0,96.0723,96.1363,95.8438,96.1271,32200.0
2013-05-01 13:30:00,105.24,105.24,104.72,104.95,41500.0,96.1911,96.1911,95.7158,95.9261,41500.0
2013-05-01 14:00:00,105.11,105.39,105.02,105.29,21700.0,96.0723,96.3282,95.99,96.2368,21700.0
2013-05-01 14:30:00,105.3,105.3,104.93,105.02,57700.0,96.246,96.246,95.9078,95.99,57700.0
2013-05-01 15:00:00,105.03,105.12,104.6,104.67,144300.0,95.9992,96.0814,95.6062,95.6701,144300.0
2013-05-01 15:30:00,104.67,104.82,104.51,104.59,177500.0,95.6701,95.8072,95.5239,95.597,177500.0
2013-05-02 09:30:00,105.09,105.33,104.99,105.1,37000.0,96.054,96.2734,95.9626,96.0632,37000.0
2013-05-02 10:00:00,105.16,105.76,105.1,105.74,12600.0,96.118,96.6664,96.0632,96.6481,12600.0
2013-05-02 10:30:00,105.72,105.92,105.71,105.86,39300.0,96.6299,96.8127,96.6207,96.7578,39300.0
2013-05-02 11:00:00,105.87,106.32,105.83,106.23,71500.0,96.767,97.1783,96.7304,97.096,71500.0
2013-05-02 11:30:00,106.23,106.44,106.12,106.33,37400.0,97.096,97.2879,96.9955,97.1874,37400.0
2013-05-02 12:00:00,106.33,106.33,106.04,106.13,12600.0,97.1874,97.1874,96.9223,97.0046,12600.0
2013-05-02 12:30:00,106.13,106.29,106.08,106.26,28900.0,97.0046,97.1508,96.9589,97.1234,28900.0
2013-05-02 13:00:00,106.32,106.51,106.28,106.43,11900.0,97.1783,97.3519,97.1417,97.2788,11900.0
2013-05-02 13:30:00,106.38,106.52,106.33,106.41,40900.0,97.2331,97.3611,97.1874,97.2605,40900.0
2013-05-02 14:00:00,106.4,106.44,106.29,106.35,40600.0,97.2514,97.2879,97.1508,97.2057,40600.0
2013-05-02 14:30:00,106.33,106.42,106.3,106.4,11600.0,97.1874,97.2697,97.16,97.2514,11600.0
2013-05-02 15:00:00,106.37,106.45,106.29,106.42,107600.0,97.224,97.2971,97.1508,97.2697,107600.0
2013-05-02 15:30:00,106.43,106.5,106.25,106.36,80000.0,97.2788,97.3428,97.1143,97.2148,80000.0
2013-05-03 09:30:00,107.72,108.41,107.44,108.23,145500.0,98.4579,99.0886,98.202,98.924,145500.0
2013-05-03 10:00:00,108.29,108.68,108.12,108.68,53100.0,98.9789,99.3353,98.8235,99.3353,53100.0
2013-05-03 10:30:00,108.68,108.72,108.5,108.52,695600.0,99.3353,99.3719,99.1708,99.1891,695600.0
2013-05-03 11:00:00,108.54,108.61,108.46,108.49,46500.0,99.2074,99.2714,99.1343,99.1617,46500.0
2013-05-03 11:30:00,108.49,108.68,108.49,108.57,59900.0,99.1617,99.3353,99.1617,99.2348,59900.0
2013-05-03 12:00:00,108.56,108.61,108.5,108.58,38300.0,99.2257,99.2714,99.1708,99.2439,38300.0
2013-05-03 12:30:00,108.58,108.61,108.52,108.53,27300.0,99.2439,99.2714,99.1891,99.1982,27300.0
2013-05-03 13:00:00,108.53,108.57,108.25,108.25,61700.0,99.1982,99.2348,98.9423,98.9423,61700.0
2013-05-03 13:30:00,108.22,108.34,108.18,108.23,36900.0,98.9149,99.0246,98.8783,98.924,36900.0
2013-05-03 14:00:00,108.23,108.29,108.11,108.28,58000.0,98.924,98.9789,98.8144,98.9697,58000.0
2013-05-03 14:30:00,108.27,108.27,107.99,108.1,45400.0,98.9606,98.9606,98.7047,98.8052,45400.0
2013-05-03 15:00:00,108.09,108.19,107.96,108.19,60500.0,98.7961,98.8875,98.6773,98.8875,60500.0
2013-05-03 15:30:00,108.19,108.28,107.89,107.95,137900.0,98.8875,98.9697,98.6133,98.6681,137900.0
2013-05-06 09:30:00,108.05,108.18,107.93,108.08,8700.0,98.7595,98.8783,98.6498,98.7869,8700.0
2013-05-06 10:00:00,108.18,108.56,108.18,108.56,44000.0,98.8783,99.2257,98.8783,99.2257,44000.0
2013-05-06 10:30:00,108.55,108.55,108.1,108.1,8100.0,99.2165,99.2165,98.8052,98.8052,8100.0
2013-05-06 11:00:00,108.23,108.28,108.19,108.21,2500.0,98.924,98.9697,98.8875,98.9058,2500.0
2013-05-06 11:30:00,108.06,108.42,108.03,108.38,13700.0,98.7687,99.0977,98.7412,99.0611,13700.0
2013-05-06 12:00:00,108.44,108.61,108.38,108.44,48700.0,99.116,99.2714,99.0611,99.116,48700.0
2013-05-06 12:30:00,108.4,108.61,108.4,108.46,23300.0,99.0794,99.2714,99.0794,99.1343,23300.0
2013-05-06 13:00:00,108.51,108.51,108.39,108.49,3300.0,99.18,99.18,99.0703,99.1617,3300.0
2013-05-06 13:30:00,108.54,108.54,108.42,108.54,5600.0,99.2074,99.2074,99.0977,99.2074,5600.0
2013-05-06 14:00:00,108.56,108.68,108.51,108.64,45300.0,99.2257,99.3353,99.18,99.2988,45300.0
2013-05-06 14:30:00,108.64,108.64,108.47,108.53,19100.0,99.2988,99.2988,99.1434,99.1982,19100.0
2013-05-06 15:00:00,108.58,108.58,108.41,108.44,5400.0,99.2439,99.2439,99.0886,99.116,5400.0
2013-05-06 15:30:00,108.52,108.62,108.41,108.5,22900.0,99.1891,99.2805,99.0886,99.1708,22900.0
2013-05-07 09:30:00,108.75,109.23,108.69,109.18,93200.0,99.3993,99.8381,99.3445,99.7924,93200.0
2013-05-07 10:00:00,109.23,109.27,108.3,108.74,29300.0,99.8381,99.8746,98.988,99.3902,29300.0
2013-05-07 10:30:00,108.68,108.95,108.62,108.66,30000.0,99.3353,99.5821,99.2805,99.3171,30000.0
2013-05-07 11:00:00,108.65,108.85,108.65,108.81,8100.0,99.3079,99.4907,99.3079,99.4542,8100.0
2013-05-07 11:30:00,108.8,108.87,108.58,108.67,13900.0,99.445,99.509,99.2439,99.3262,13900.0
2013-05-07 12:00:00,108.73,108.92,108.69,108.92,2500.0,99.381,99.5547,99.3445,99.5547,2500.0
2013-05-07 12:30:00,108.9,109.1,108.84,109.03,44500.0,99.5364,99.7192,99.4816,99.6553,44500.0
2013-05-07 13:00:00,109.02,109.06,108.97,109.01,20200.0,99.6461,99.6827,99.6004,99.637,20200.0
2013-05-07 13:30:00,109.0,109.16,108.99,109.11,20700.0,99.6278,99.7741,99.6187,99.7284,20700.0
2013-05-07 14:00:00,109.11,109.3,109.08,109.2,123400.0,99.7284,99.902,99.701,99.8106,123400.0
2013-05-07 14:30:00,109.19,109.23,109.07,109.23,46600.0,99.8015,99.8381,99.6918,99.8381,46600.0
2013-05-07 15:00:00,109.22,109.22,109.14,109.17,17300.0,99.8289,99.8289,99.7558,99.7832,17300.0
2013-05-07 15:30:00,109.17,109.36,109.14,109.33,54000.0,99.7832,99.9569,99.7558,99.9295,54000.0
2013-05-08 09:30:00,109.05,109.29,108.97,109.21,30400.0,99.6735,99.8929,99.6004,99.8198,30400.0
2013-05-08 10:00:00,109.25,109.32,109.13,109.13,3500.0,99.8563,99.9203,99.7467,99.7467,3500.0
2013-05-08 10:30:00,109.1,109.32,109.03,109.2,16900.0,99.7192,99.9203,99.6553,99.8106,16900.0
2013-05-08 11:00:00,109.22,109.41,109.22,109.3,10300.0,99.8289,100.0026,99.8289,99.902,10300.0
2013-05-08 11:30:00,109.27,109.39,109.25,109.39,9300.0,99.8746,99.9843,99.8563,99.9843,9300.0
2013-05-08 12:00:00,109.4,109.43,109.26,109.26,16900.0,99.9934,100.0209,99.8655,99.8655,16900.0
2013-05-08 12:30:00,109.22,109.38,109.17,109.33,59800.0,99.8289,99.9752,99.7832,99.9295,59800.0
2013-05-08 13:00:00,109.38,109.44,109.35,109.44,6200.0,99.9752,100.03,99.9477,100.03,6200.0
2013-05-08 13:30:00,109.38,109.45,109.19,109.2,9500.0,99.9752,100.0391,99.8015,99.8106,9500.0
2013-05-08 14:00:00,109.23,109.32,109.11,109.23,9700.0,99.8381,99.9203,99.7284,99.8381,9700.0
2013-05-08 14:30:00,109.18,109.18,108.76,109.02,19000.0,99.7924,99.7924,99.4085,99.6461,19000.0
2013-05-08 15:00:00,108.96,109.32,108.96,109.28,42200.0,99.5913,99.9203,99.5913,99.8838,42200.0
2013-05-08 15:30:00,109.24,109.6,109.19,109.6,42900.0,99.8472,100.1762,99.8015,100.1762,42900.0
2013-05-09 09:30:00,109.52,109.63,109.38,109.51,16800.0,100.1031,100.2037,99.9752,100.094,16800.0
2013-05-09 10:00:00,109.47,109.54,108.9,109.03,24400.0,100.0574,100.1214,99.5364,99.6553,24400.0
2013-05-09 10:30:00,109.18,109.35,109.16,109.28,5200.0,99.7924,99.9477,99.7741,99.8838,5200.0
2013-05-09 11:00:00,109.22,109.63,109.22,109.61,43600.0,99.8289,100.2037,99.8289,100.1854,43600.0
2013-05-09 11:30:00,109.64,109.65,109.47,109.51,14200.0,100.2128,100.2219,100.0574,100.094,14200.0
2013-05-09 12:00:00,109.52,109.54,109.29,109.33,19700.0,100.1031,100.1214,99.8929,99.9295,19700.0
2013-05-09 12:30:00,109.37,109.55,109.37,109.55,18400.0,99.966,100.1305,99.966,100.1305,18400.0
2013-05-09 13:00:00,109.54,109.59,109.44,109.57,26900.0,100.1214,100.1671,100.03,100.1488,26900.0
2013-05-09 13:30:00,109.6,109.74,109.58,109.69,40100.0,100.1762,100.3042,100.158,100.2585,40100.0
2013-05-09 14:00:00,109.68,109.69,109.57,109.67,53000.0,100.2494,100.2585,100.1488,100.2402,53000.0
2013-05-09 14:30:00,109.67,109.69,109.28,109.28,31800.0,100.2402,100.2585,99.8838,99.8838,31800.0
2013-05-09 15:00:00,109.26,109.55,109.1,109.5,72900.0,99.8655,100.1305,99.7192,100.0848,72900.0
2013-05-09 15:30:00,109.53,109.58,109.13,109.23,57800.0,100.1123,100.158,99.7467,99.8381,57800.0
2013-05-10 09:30:00,109.43,109.84,109.34,109.84,23400.0,100.0209,100.3956,99.9386,100.3956,23400.0
2013-05-10 10:00:00,109.88,110.03,109.81,109.84,6800.0,100.4322,100.5693,100.3682,100.3956,6800.0
2013-05-10 10:30:00,109.8,109.9,109.49,109.9,4700.0,100.359,100.4504,100.0757,100.4504,4700.0
2013-05-10 11:00:00,109.79,109.94,109.76,109.89,15000.0,100.3499,100.487,100.3225,100.4413,15000.0
2013-05-10 11:30:00,110.05,110.1,109.84,109.91,11200.0,100.5875,100.6332,100.3956,100.4596,11200.0
2013-05-10 12:00:00,109.96,109.97,109.76,109.91,25200.0,100.5053,100.5144,100.3225,100.4596,25200.0
2013-05-10 12:30:00,109.97,110.09,109.94,110.04,11800.0,100.5144,100.6241,100.487,100.5784,11800.0
2013-05-10 13:00:00,110.11,110.38,110.1,110.38,14500.0,100.6424,100.8892,100.6332,100.8892,14500.0
2013-05-10 13:30:00,110.32,110.43,110.3,110.33,11300.0,100.8343,100.9349,100.8161,100.8435,11300.0
2013-05-10 14:00:00,110.38,110.54,110.37,110.52,18900.0,100.8892,101.0354,100.88,101.0171,18900.0
2013-05-10 14:30:00,110.51,110.52,110.35,110.35,26700.0,101.008,101.0171,100.8618,100.8618,26700.0
2013-05-10 15:00:00,110.37,110.52,110.34,110.47,9800.0,100.88,101.0171,100.8526,100.9714,9800.0
2013-05-10 15:30:00,110.47,110.58,110.4,110.54,67700.0,100.9714,101.072,100.9075,101.0354,67700.0
2013-05-13 09:30:00,110.5,110.5,110.12,110.21,45100.0,100.9989,100.9989,100.6515,100.7338,45100.0
2013-05-13 10:00:00,110.18,110.69,110.09,110.35,33800.0,100.7064,101.1725,100.6241,100.8618,33800.0
2013-05-13 10:30:00,110.35,110.62,110.33,110.43,7400.0,100.8618,101.1085,100.8435,100.9349,7400.0
2013-05-13 11:00:00,110.37,110.55,110.33,110.38,5900.0,100.88,101.0446,100.8435,100.8892,5900.0
2013-05-13 11:30:00,110.44,110.82,110.42,110.81,57800.0,100.944,101.2913,100.9257,101.2822,57800.0
2013-05-13 12:00:00,110.84,110.99,110.8,110.8,17300.0,101.3096,101.4467,101.2731,101.2731,17300.0
2013-05-13 12:30:00,110.85,110.85,110.72,110.75,7200.0,101.3188,101.3188,101.1999,101.2274,7200.0
2013-05-13 13:00:00,110.75,110.92,110.75,110.77,34800.0,101.2274,101.3827,101.2274,101.2456,34800.0
2013-05-13 13:30:00,110.59,110.62,110.47,110.52,6400.0,101.0811,101.1085,100.9714,101.0171,6400.0
2013-05-13 14:00:00,110.58,110.59,110.4,110.55,7200.0,101.072,101.0811,100.9075,101.0446,7200.0
2013-05-13 14:30:00,110.53,110.62,110.52,110.59,11200.0,101.0263,101.1085,101.0171,101.0811,11200.0
2013-05-13 15:00:00,110.6,110.65,110.33,110.45,44900.0,101.0903,101.136,100.8435,100.9532,44900.0
2013-05-13 15:30:00,110.43,110.66,110.42,110.61,111100.0,100.9349,101.1451,100.9257,101.0994,111100.0
2013-05-14 09:30:00,110.86,111.49,110.8,111.42,56400.0,101.3279,101.9037,101.2731,101.8398,56400.0
2013-05-14 10:00:00,111.48,111.61,111.4,111.55,30300.0,101.8946,102.0134,101.8215,101.9586,30300.0
2013-05-14 10:30:00,111.58,111.93,111.56,111.92,21400.0,101.986,102.3059,101.9677,102.2968,21400.0
2013-05-14 11:00:00,111.9,111.97,111.85,111.91,14600.0,102.2785,102.3425,102.2328,102.2876,14600.0
2013-05-14 11:30:00,111.98,112.1,111.94,112.07,48300.0,102.3516,102.4613,102.315,102.4339,48300.0
2013-05-14 12:00:00,112.05,112.11,111.94,112.04,4700.0,102.4156,102.4704,102.315,102.4064,4700.0
2013-05-14 12:30:00,111.99,112.04,111.93,111.96,10700.0,102.3607,102.4064,102.3059,102.3333,10700.0
2013-05-14 13:00:00,111.98,112.04,111.97,112.0,8000.0,102.3516,102.4064,102.3425,102.3699,8000.0
2013-05-14 13:30:00,112.02,112.1,111.77,111.84,20900.0,102.3882,102.4613,102.1597,102.2236,20900.0
2013-05-14 14:00:00,111.83,111.96,111.75,111.79,9100.0,102.2145,102.3333,102.1414,102.1779,9100.0
2013-05-14 14:30:00,111.91,111.96,111.74,111.81,16700.0,102.2876,102.3333,102.1322,102.1962,16700.0
2013-05-14 15:00:00,111.79,112.05,111.79,112.02,30100.0,102.1779,102.4156,102.1779,102.3882,30100.0
2013-05-14 15:30:00,111.99,112.2,111.99,112.14,157700.0,102.3607,102.5527,102.3607,102.4978,157700.0
2013-05-15 09:30:00,112.04,112.26,111.94,112.23,40100.0,102.4064,102.6075,102.315,102.5801,40100.0
2013-05-15 10:00:00,112.27,112.4,112.07,112.25,67800.0,102.6167,102.7355,102.4339,102.5984,67800.0
2013-05-15 10:30:00,112.23,112.42,112.1,112.38,80000.0,102.5801,102.7538,102.4613,102.7172,80000.0
2013-05-15 11:00:00,112.4,112.62,112.39,112.58,119000.0,102.7355,102.9366,102.7263,102.9,119000.0
2013-05-15 11:30:00,112.57,112.74,112.56,112.66,78900.0,102.8909,103.0463,102.8817,102.9731,78900.0
2013-05-15 12:00:00,112.65,112.83,112.59,112.76,78100.0,102.964,103.1285,102.9092,103.0645,78100.0
2013-05-15 12:30:00,112.76,112.87,112.76,112.77,63000.0,103.0645,103.1651,103.0645,103.0737,63000.0
2013-05-15 13:00:00,112.75,112.78,112.57,112.68,98700.0,103.0554,103.0828,102.8909,102.9914,98700.0
2013-05-15 13:30:00,112.68,112.73,112.52,112.52,91900.0,102.9914,103.0371,102.8452,102.8452,91900.0
2013-05-15 14:00:00,112.52,112.6,112.22,112.34,69400.0,102.8452,102.9183,102.571,102.6806,69400.0
2013-05-15 14:30:00,112.33,112.39,112.03,112.24,110400.0,102.6715,102.7263,102.3973,102.5892,110400.0
2013-05-15 15:00:00,112.25,112.41,112.12,112.22,93300.0,102.5984,102.7446,102.4796,102.571,93300.0
2013-05-15 15:30:00,112.23,112.44,112.19,112.32,347200.0,102.5801,102.772,102.5435,102.6624,347200.0
2013-05-16 09:30:00,112.06,112.43,112.06,112.35,75700.0,102.4247,102.7629,102.4247,102.6898,75700.0
2013-05-16 10:00:00,112.32,112.4,111.79,112.21,287700.0,102.6624,102.7355,102.1779,102.5618,287700.0
2013-05-16 10:30:00,112.2,112.69,112.1,112.61,263300.0,102.5527,103.0006,102.4613,102.9274,263300.0
2013-05-16 11:00:00,112.6,112.85,112.6,112.75,224700.0,102.9183,103.1468,102.9183,103.0554,224700.0
2013-05-16 11:30:00,112.78,112.85,112.71,112.74,207100.0,103.0828,103.1468,103.0188,103.0463,207100.0
2013-05-16 12:00:00,112.73,112.85,112.61,112.62,122400.0,103.0371,103.1468,102.9274,102.9366,122400.0
2013-05-16 12:30:00,112.61,112.61,112.42,112.49,38600.0,102.9274,102.9274,102.7538,102.8177,38600.0
2013-05-16 13:00:00,112.48,112.53,112.45,112.51,45100.0,102.8086,102.8543,102.7812,102.836,45100.0
2013-05-16 13:30:00,112.52,112.66,112.5,112.55,69300.0,102.8452,102.9731,102.8269,102.8726,69300.0
2013-05-16 14:00:00,112.55,112.78,112.55,112.72,46600.0,102.8726,103.0828,102.8726,103.028,46600.0
2013-05-16 14:30:00,112.72,112.73,112.4,112.4,23600.0,103.028,103.0371,102.7355,102.7355,23600.0
2013-05-16 15:00:00,112.38,112.5,112.03,112.18,188000.0,102.7172,102.8269,102.3973,102.5344,188000.0
2013-05-16 15:30:00,112.15,112.21,111.87,112.11,117100.0,102.507,102.5618,102.2511,102.4704,117100.0
2013-05-17 09:30:00,112.61,112.89,112.43,112.79,85900.0,102.9274,103.1834,102.7629,103.092,85900.0
2013-05-17 10:00:00,112.9,113.09,112.78,113.05,54300.0,103.1925,103.3662,103.0828,103.3296,54300.0
2013-05-17 10:30:00,113.03,113.21,112.97,113.08,43800.0,103.3113,103.4758,103.2565,103.357,43800.0
2013-05-17 11:00:00,113.06,113.09,112.87,112.87,35600.0,103.3387,103.3662,103.1651,103.1651,35600.0
2013-05-17 11:30:00,112.93,113.04,112.87,112.93,31100.0,103.2199,103.3205,103.1651,103.2199,31100.0
2013-05-17 12:00:00,112.95,113.09,112.85,113.09,44400.0,103.2382,103.3662,103.1468,103.3662,44400.0
2013-05-17 12:30:00,113.1,113.15,112.97,113.05,66700.0,103.3753,103.421,103.2565,103.3296,66700.0
2013-05-17 13:00:00,113.04,113.11,112.94,113.1,22300.0,103.3205,103.3844,103.2291,103.3753,22300.0
2013-05-17 13:30:00,113.1,113.11,113.03,113.04,31000.0,103.3753,103.3844,103.3113,103.3205,31000.0
2013-05-17 14:00:00,113.07,113.14,113.01,113.09,56500.0,103.3479,103.4119,103.293,103.3662,56500.0
2013-05-17 14:30:00,113.12,113.36,113.12,113.36,56000.0,103.3936,103.6129,103.3936,103.6129,56000.0
2013-05-17 15:00:00,113.35,113.44,113.31,113.41,63500.0,103.6038,103.6861,103.5672,103.6586,63500.0
2013-05-17 15:30:00,113.4,113.49,113.28,113.43,233900.0,103.6495,103.7318,103.5398,103.6769,233900.0
2013-05-20 09:30:00,113.16,113.48,113.09,113.43,135400.0,103.4301,103.7226,103.3662,103.6769,135400.0
2013-05-20 10:00:00,113.47,113.62,113.35,113.36,113600.0,103.7135,103.8506,103.6038,103.6129,113600.0
2013-05-20 10:30:00,113.37,113.54,113.3,113.41,117700.0,103.6221,103.7775,103.5581,103.6586,117700.0
2013-05-20 11:00:00,113.42,113.77,113.41,113.69,144900.0,103.6678,103.9877,103.6586,103.9146,144900.0
2013-05-20 11:30:00,113.7,113.8,113.65,113.77,103100.0,103.9237,104.0151,103.878,103.9877,103100.0
2013-05-20 12:00:00,113.78,113.83,113.63,113.64,72700.0,103.9968,104.0425,103.8597,103.8689,72700.0
2013-05-20 12:30:00,113.63,113.63,113.48,113.5,98700.0,103.8597,103.8597,103.7226,103.7409,98700.0
2013-05-20 13:00:00,113.5,113.67,113.29,113.3,97800.0,103.7409,103.8963,103.549,103.5581,97800.0
2013-05-20 13:30:00,113.31,113.36,113.1,113.2,82700.0,103.5672,103.6129,103.3753,103.4667,82700.0
2013-05-20 14:00:00,113.19,113.32,113.04,113.3,84600.0,103.4576,103.5764,103.3205,103.5581,84600.0
2013-05-20 14:30:00,113.29,113.36,113.1,113.14,85300.0,103.549,103.6129,103.3753,103.4119,85300.0
2013-05-20 15:00:00,113.15,113.29,113.07,113.29,157000.0,103.421,103.549,103.3479,103.549,157000.0
2013-05-20 15:30:00,113.28,113.29,113.07,113.24,406000.0,103.5398,103.549,103.3479,103.5033,406000.0
2013-05-21 09:30:00,113.3,113.62,113.27,113.59,18900.0,103.5581,103.8506,103.5307,103.8232,18900.0
2013-05-21 10:00:00,113.57,113.63,113.03,113.12,39700.0,103.8049,103.8597,103.3113,103.3936,39700.0
2013-05-21 10:30:00,113.1,113.18,112.97,113.15,29400.0,103.3753,103.4484,103.2565,103.421,29400.0
2013-05-21 11:00:00,113.16,113.34,113.08,113.11,63400.0,103.4301,103.5947,103.357,103.3844,63400.0
2013-05-21 11:30:00,113.26,113.35,113.22,113.3,18400.0,103.5215,103.6038,103.485,103.5581,18400.0
2013-05-21 12:00:00,113.31,113.48,113.31,113.48,43900.0,103.5672,103.7226,103.5672,103.7226,43900.0
2013-05-21 12:30:00,113.51,113.57,113.44,113.54,10200.0,103.75,103.8049,103.6861,103.7775,10200.0
2013-05-21 13:00:00,113.55,113.72,113.55,113.65,13800.0,103.7866,103.942,103.7866,103.878,13800.0
2013-05-21 13:30:00,113.68,113.7,113.6,113.65,17100.0,103.9054,103.9237,103.8323,103.878,17100.0
2013-05-21 14:00:00,113.63,113.75,113.63,113.64,50800.0,103.8597,103.9694,103.8597,103.8689,50800.0
2013-05-21 14:30:00,113.6,113.64,113.51,113.59,4400.0,103.8323,103.8689,103.75,103.8232,4400.0
2013-05-21 15:00:00,113.56,113.67,113.53,113.55,21100.0,103.7957,103.8963,103.7683,103.7866,21100.0
2013-05-21 15:30:00,113.57,113.68,113.41,113.47,186800.0,103.8049,103.9054,103.6586,103.7135,186800.0
2013-05-22 09:30:00,113.68,113.98,113.51,113.89,60500.0,103.9054,104.1796,103.75,104.0974,60500.0
2013-05-22 10:00:00,113.93,114.69,113.91,114.6,38000.0,104.1339,104.8286,104.1157,104.7463,38000.0
2013-05-22 10:30:00,114.59,114.59,113.9,114.13,105000.0,104.7372,104.7372,104.1065,104.3167,105000.0
2013-05-22 11:00:00,114.1,114.37,114.04,114.35,23000.0,104.2893,104.5361,104.2345,104.5178,23000.0
2013-05-22 11:30:00,114.38,114.48,114.26,114.34,23900.0,104.5452,104.6366,104.4356,104.5087,23900.0
2013-05-22 12:00:00,114.35,114.37,114.04,114.04,25000.0,104.5178,104.5361,104.2345,104.2345,25000.0
2013-05-22 12:30:00,113.97,114.16,113.82,114.16,14800.0,104.1705,104.3442,104.0334,104.3442,14800.0
2013-05-22 13:00:00,114.16,114.17,113.32,113.32,44900.0,104.3442,104.3533,103.5764,103.5764,44900.0
2013-05-22 13:30:00,113.28,113.28,112.77,113.0,88300.0,103.5398,103.5398,103.0737,103.2839,88300.0
2013-05-22 14:00:00,113.07,113.07,111.97,112.01,60100.0,103.3479,103.3479,102.3425,102.379,60100.0
2013-05-22 14:30:00,111.99,112.23,111.78,112.21,202400.0,102.3607,102.5801,102.1688,102.5618,202400.0
2013-05-22 15:00:00,112.23,112.25,111.06,111.09,47400.0,102.5801,102.5984,101.5107,101.5381,47400.0
2013-05-22 15:30:00,111.08,111.8,111.08,111.77,274900.0,101.529,102.1871,101.529,102.1597,274900.0
2013-05-23 09:30:00,110.5,110.91,110.33,110.5,124900.0,100.9989,101.3736,100.8435,100.9989,124900.0
2013-05-23 10:00:00,110.53,111.56,110.53,111.44,83500.0,101.0263,101.9677,101.0263,101.858,83500.0
2013-05-23 10:30:00,111.49,111.53,111.02,111.12,228700.0,101.9037,101.9403,101.4741,101.5655,228700.0
2013-05-23 11:00:00,111.15,111.79,111.12,111.7,119900.0,101.593,102.1779,101.5655,102.0957,119900.0
2013-05-23 11:30:00,111.67,111.76,111.54,111.67,33300.0,102.0683,102.1505,101.9494,102.0683,33300.0
2013-05-23 12:00:00,111.7,112.08,111.7,111.99,40300.0,102.0957,102.443,102.0957,102.3607,40300.0
2013-05-23 12:30:00,111.96,111.97,111.68,111.78,54700.0,102.3333,102.3425,102.0774,102.1688,54700.0
2013-05-23 13:00:00,111.78,111.91,111.58,111.58,46100.0,102.1688,102.2876,101.986,101.986,46100.0
2013-05-23 13:30:00,111.6,112.01,111.58,112.01,29600.0,102.0043,102.379,101.986,102.379,29600.0
2013-05-23 14:00:00,111.98,112.18,111.91,112.07,57400.0,102.3516,102.5344,102.2876,102.4339,57400.0
2013-05-23 14:30:00,111.96,112.22,111.86,112.03,36900.0,102.3333,102.571,102.2419,102.3973,36900.0
2013-05-23 15:00:00,112.07,112.2,111.98,112.07,298800.0,102.4339,102.5527,102.3516,102.4339,298800.0
2013-05-23 15:30:00,112.06,112.15,111.92,112.15,83500.0,102.4247,102.507,102.2968,102.507,83500.0
2013-05-24 09:30:00,111.52,111.67,111.1,111.1,46600.0,101.9312,102.0683,101.5473,101.5473,46600.0
2013-05-24 10:00:00,110.97,111.17,110.74,111.06,75600.0,101.4284,101.6112,101.2182,101.5107,75600.0
2013-05-24 10:30:00,111.08,111.52,111.08,111.46,36400.0,101.529,101.9312,101.529,101.8763,36400.0
2013-05-24 11:00:00,111.4,111.58,111.37,111.37,14200.0,101.8215,101.986,101.7941,101.7941,14200.0
2013-05-24 11:30:00,111.34,111.69,111.31,111.59,22100.0,101.7666,102.0865,101.7392,101.9951,22100.0
2013-05-24 12:00:00,111.62,111.87,111.61,111.86,29600.0,102.0226,102.2511,102.0134,102.2419,29600.0
2013-05-24 12:30:00,111.86,111.88,111.54,111.77,19600.0,102.2419,102.2602,101.9494,102.1597,19600.0
2013-05-24 13:00:00,111.74,112.0,111.74,112.0,11300.0,102.1322,102.3699,102.1322,102.3699,11300.0
2013-05-24 13:30:00,112.0,112.02,111.84,112.02,9200.0,102.3699,102.3882,102.2236,102.3882,9200.0
2013-05-24 14:00:00,111.99,112.21,111.95,112.07,13100.0,102.3607,102.5618,102.3242,102.4339,13100.0
2013-05-24 14:30:00,112.06,112.09,111.9,112.01,14300.0,102.4247,102.4521,102.2785,102.379,14300.0
2013-05-24 15:00:00,111.97,112.14,111.88,111.92,21600.0,102.3425,102.4978,102.2602,102.2968,21600.0
2013-05-24 15:30:00,111.9,112.11,111.74,112.05,65000.0,102.2785,102.4704,102.1322,102.4156,65000.0
2013-05-28 09:30:00,113.67,114.31,113.52,114.3,79000.0,103.8963,104.4813,103.7592,104.4721,79000.0
2013-05-28 10:00:00,114.3,114.59,114.25,114.52,56100.0,104.4721,104.7372,104.4264,104.6732,56100.0
2013-05-28 10:30:00,114.51,114.54,114.27,114.31,22000.0,104.6641,104.6915,104.4447,104.4813,22000.0
2013-05-28 11:00:00,114.33,114.34,114.06,114.32,67300.0,104.4995,104.5087,104.2528,104.4904,67300.0
2013-05-28 11:30:00,114.37,114.37,113.98,113.98,59400.0,104.5361,104.5361,104.1796,104.1796,59400.0
2013-05-28 12:00:00,113.97,114.17,113.94,114.13,31200.0,104.1705,104.3533,104.1431,104.3167,31200.0
2013-05-28 12:30:00,114.13,114.21,113.98,114.09,53600.0,104.3167,104.3899,104.1796,104.2802,53600.0
2013-05-28 13:00:00,114.11,114.16,113.89,113.98,28000.0,104.2985,104.3442,104.0974,104.1796,28000.0
2013-05-28 13:30:00,114.01,114.03,113.49,113.49,32000.0,104.2071,104.2253,103.7318,103.7318,32000.0
2013-05-28 14:00:00,113.49,113.49,113.06,113.23,33200.0,103.7318,103.7318,103.3387,103.4941,33200.0
2013-05-28 14:30:00,113.22,113.54,113.01,113.47,85000.0,103.485,103.7775,103.293,103.7135,85000.0
2013-05-28 15:00:00,113.47,113.64,113.37,113.54,49000.0,103.7135,103.8689,103.6221,103.7775,49000.0
2013-05-28 15:30:00,113.58,113.88,113.52,113.81,227300.0,103.814,104.0882,103.7592,104.0243,227300.0
2013-05-29 09:30:00,113.13,113.4,112.77,112.98,33700.0,103.4027,103.6495,103.0737,103.2656,33700.0
2013-05-29 10:00:00,113.04,113.22,112.55,112.68,79300.0,103.3205,103.485,102.8726,102.9914,79300.0
2013-05-29 10:30:00,112.61,112.68,111.96,111.99,50400.0,102.9274,102.9914,102.3333,102.3607,50400.0
2013-05-29 11:00:00,111.99,112.46,111.78,112.38,138000.0,102.3607,102.7903,102.1688,102.7172,138000.0
2013-05-29 11:30:00,112.41,112.52,112.24,112.46,62100.0,102.7446,102.8452,102.5892,102.7903,62100.0
2013-05-29 12:00:00,112.49,112.54,112.33,112.37,13900.0,102.8177,102.8635,102.6715,102.7081,13900.0
2013-05-29 12:30:00,112.42,112.42,112.03,112.15,32200.0,102.7538,102.7538,102.3973,102.507,32200.0
2013-05-29 13:00:00,112.15,112.37,112.1,112.36,24600.0,102.507,102.7081,102.4613,102.6989,24600.0
2013-05-29 13:30:00,112.35,113.0,112.33,112.95,86100.0,102.6898,103.2839,102.6715,103.2382,86100.0
2013-05-29 14:00:00,112.93,113.01,112.76,112.78,19400.0,103.2199,103.293,103.0645,103.0828,19400.0
2013-05-29 14:30:00,112.78,112.88,112.61,112.74,34500.0,103.0828,103.1742,102.9274,103.0463,34500.0
2013-05-29 15:00:00,112.63,112.83,112.6,112.74,32300.0,102.9457,103.1285,102.9183,103.0463,32300.0
2013-05-29 15:30:00,112.84,112.95,112.55,112.69,36700.0,103.1377,103.2382,102.8726,103.0006,36700.0
2013-05-30 09:30:00,113.04,113.7,112.82,113.52,58300.0,103.3205,103.9237,103.1194,103.7592,58300.0
2013-05-30 10:00:00,113.47,113.57,112.97,113.02,24800.0,103.7135,103.8049,103.2565,103.3022,24800.0
2013-05-30 10:30:00,113.03,113.36,113.01,113.22,19100.0,103.3113,103.6129,103.293,103.485,19100.0
2013-05-30 11:00:00,113.24,113.31,112.94,113.11,8700.0,103.5033,103.5672,103.2291,103.3844,8700.0
2013-05-30 11:30:00,113.14,113.34,113.11,113.32,7100.0,103.4119,103.5947,103.3844,103.5764,7100.0
2013-05-30 12:00:00,113.36,113.49,113.26,113.38,12900.0,103.6129,103.7318,103.5215,103.6312,12900.0
2013-05-30 12:30:00,113.35,113.45,113.2,113.32,5400.0,103.6038,103.6952,103.4667,103.5764,5400.0
2013-05-30 13:00:00,113.39,113.44,113.28,113.44,54300.0,103.6404,103.6861,103.5398,103.6861,54300.0
2013-05-30 13:30:00,113.45,113.59,113.37,113.54,7100.0,103.6952,103.8232,103.6221,103.7775,7100.0
2013-05-30 14:00:00,113.65,113.65,113.45,113.61,4900.0,103.878,103.878,103.6952,103.8414,4900.0
2013-05-30 14:30:00,113.66,113.85,113.6,113.78,11500.0,103.8871,104.0608,103.8323,103.9968,11500.0
2013-05-30 15:00:00,113.81,113.83,113.49,113.5,42400.0,104.0243,104.0425,103.7318,103.7409,42400.0
2013-05-30 15:30:00,113.49,113.66,113.42,113.66,93800.0,103.7318,103.8871,103.6678,103.8871,93800.0
2013-05-31 09:30:00,112.92,113.62,112.65,113.54,116800.0,103.2108,103.8506,102.964,103.7775,116800.0
2013-05-31 10:00:00,113.53,113.6,113.14,113.31,95200.0,103.7683,103.8323,103.4119,103.5672,95200.0
2013-05-31 10:30:00,113.29,113.45,113.23,113.34,75800.0,103.549,103.6952,103.4941,103.5947,75800.0
2013-05-31 11:00:00,113.35,113.84,113.33,113.62,88500.0,103.6038,104.0517,103.5855,103.8506,88500.0
2013-05-31 11:30:00,113.58,113.85,113.58,113.66,74300.0,103.814,104.0608,103.814,103.8871,74300.0
2013-05-31 12:00:00,113.65,113.65,113.45,113.6,51200.0,103.878,103.878,103.6952,103.8323,51200.0
2013-05-31 12:30:00,113.57,113.72,113.53,113.64,49000.0,103.8049,103.942,103.7683,103.8689,49000.0
2013-05-31 13:00:00,113.65,113.8,113.65,113.71,36800.0,103.878,104.0151,103.878,103.9329,36800.0
2013-05-31 13:30:00,113.7,113.71,113.56,113.67,32500.0,103.9237,103.9329,103.7957,103.8963,32500.0
2013-05-31 14:00:00,113.68,113.68,113.39,113.53,52700.0,103.9054,103.9054,103.6404,103.7683,52700.0
2013-05-31 14:30:00,113.52,113.52,112.71,112.81,79800.0,103.7592,103.7592,103.0188,103.1102,79800.0
2013-05-31 15:00:00,112.8,113.33,112.78,113.12,101300.0,103.1011,103.5855,103.0828,103.3936,101300.0
2013-05-31 15:30:00,113.11,113.13,112.48,112.49,313100.0,103.3844,103.4027,102.8086,102.8177,313100.0
2013-06-03 09:30:00,112.91,113.06,112.2,112.52,164300.0,103.2016,103.3387,102.5527,102.8452,164300.0
2013-06-03 10:00:00,112.36,113.41,111.85,112.99,212000.0,102.6989,103.6586,102.2328,103.2748,212000.0
2013-06-03 10:30:00,113.0,113.04,112.0,112.22,186900.0,103.2839,103.3205,102.3699,102.571,186900.0
2013-06-03 11:00:00,112.24,112.26,111.42,111.44,248200.0,102.5892,102.6075,101.8398,101.858,248200.0
2013-06-03 11:30:00,111.41,111.77,111.28,111.71,127800.0,101.8306,102.1597,101.7118,102.1048,127800.0
2013-06-03 12:00:00,111.74,112.0,111.52,111.61,180400.0,102.1322,102.3699,101.9312,102.0134,180400.0
2013-06-03 12:30:00,111.62,111.71,111.4,111.64,168600.0,102.0226,102.1048,101.8215,102.0408,168600.0
2013-06-03 13:00:00,111.64,111.78,111.5,111.7,132900.0,102.0408,102.1688,101.9129,102.0957,132900.0
2013-06-03 13:30:00,111.69,112.11,111.62,112.04,135600.0,102.0865,102.4704,102.0226,102.4064,135600.0
2013-06-03 14:00:00,112.04,112.43,111.92,112.25,184800.0,102.4064,102.7629,102.2968,102.5984,184800.0
2013-06-03 14:30:00,112.25,112.51,112.05,112.31,135500.0,102.5984,102.836,102.4156,102.6532,135500.0
2013-06-03 15:00:00,112.35,112.6,112.32,112.45,169400.0,102.6898,102.9183,102.6624,102.7812,169400.0
2013-06-03 15:30:00,112.45,113.17,112.41,113.1,121800.0,102.7812,103.4393,102.7446,103.3753,121800.0
2013-06-04 09:30:00,113.21,113.72,113.0,113.39,39700.0,103.4758,103.942,103.2839,103.6404,39700.0
2013-06-04 10:00:00,113.37,113.39,112.86,113.2,36500.0,103.6221,103.6404,103.1559,103.4667,36500.0
2013-06-04 10:30:00,113.31,113.49,112.67,112.7,44700.0,103.5672,103.7318,102.9823,103.0097,44700.0
2013-06-04 11:00:00,112.68,112.92,112.46,112.85,91700.0,102.9914,103.2108,102.7903,103.1468,91700.0
2013-06-04 11:30:00,112.81,113.02,112.48,112.86,76100.0,103.1102,103.3022,102.8086,103.1559,76100.0
2013-06-04 12:00:00,112.85,112.85,112.22,112.24,110800.0,103.1468,103.1468,102.571,102.5892,110800.0
2013-06-04 12:30:00,112.23,112.43,112.11,112.33,59400.0,102.5801,102.7629,102.4704,102.6715,59400.0
2013-06-04 13:00:00,112.32,112.42,111.78,111.79,29000.0,102.6624,102.7538,102.1688,102.1779,29000.0
2013-06-04 13:30:00,111.78,111.96,111.48,111.63,167600.0,102.1688,102.3333,101.8946,102.0317,167600.0
2013-06-04 14:00:00,111.61,111.73,111.19,111.64,87800.0,102.0134,102.1231,101.6295,102.0408,87800.0
2013-06-04 14:30:00,111.71,112.36,111.71,112.07,158500.0,102.1048,102.6989,102.1048,102.4339,158500.0
2013-06-04 15:00:00,112.05,112.26,111.74,111.9,186200.0,102.4156,102.6075,102.1322,102.2785,186200.0
2013-06-04 15:30:00,111.87,112.44,111.87,112.08,171900.0,102.2511,102.772,102.2511,102.443,171900.0
2013-06-05 09:30:00,111.9,112.19,111.61,111.69,157100.0,102.2785,102.5435,102.0134,102.0865,157100.0
2013-06-05 10:00:00,111.64,112.08,111.09,111.57,134800.0,102.0408,102.443,101.5381,101.9769,134800.0
2013-06-05 10:30:00,111.57,111.62,111.11,111.18,31600.0,101.9769,102.0226,101.5564,101.6204,31600.0
2013-06-05 11:00:00,111.14,111.16,110.85,111.07,23900.0,101.5838,101.6021,101.3188,101.5198,23900.0
2013-06-05 11:30:00,111.0,111.16,110.71,110.8,29600.0,101.4559,101.6021,101.1908,101.2731,29600.0
2013-06-05 12:00:00,110.82,110.82,110.45,110.71,37100.0,101.2913,101.2913,100.9532,101.1908,37100.0
2013-06-05 12:30:00,110.69,110.7,110.35,110.53,34900.0,101.1725,101.1817,100.8618,101.0263,34900.0
2013-06-05 13:00:00,110.49,111.1,110.43,111.03,67700.0,100.9897,101.5473,100.9349,101.4833,67700.0
2013-06-05 13:30:00,111.04,111.17,110.8,110.81,42300.0,101.4924,101.6112,101.2731,101.2822,42300.0
2013-06-05 14:00:00,110.83,110.97,110.38,110.43,67600.0,101.3005,101.4284,100.8892,100.9349,67600.0
2013-06-05 14:30:00,110.44,110.87,110.26,110.81,46200.0,100.944,101.337,100.7795,101.2822,46200.0
2013-06-05 15:00:00,110.73,110.81,110.4,110.75,152300.0,101.2091,101.2822,100.9075,101.2274,152300.0
2013-06-05 15:30:00,110.75,110.92,110.48,110.62,173600.0,101.2274,101.3827,100.9806,101.1085,173600.0
2013-06-06 09:30:00,110.66,111.4,110.41,111.25,101200.0,101.1451,101.8215,100.9166,101.6844,101200.0
2013-06-06 10:00:00,111.4,111.44,110.57,110.82,306300.0,101.8215,101.858,101.0628,101.2913,306300.0
2013-06-06 10:30:00,110.83,111.03,110.57,110.92,121900.0,101.3005,101.4833,101.0628,101.3827,121900.0
2013-06-06 11:00:00,110.92,110.99,110.76,110.89,16900.0,101.3827,101.4467,101.2365,101.3553,16900.0
2013-06-06 11:30:00,110.83,111.07,110.55,110.66,81000.0,101.3005,101.5198,101.0446,101.1451,81000.0
2013-06-06 12:00:00,110.66,110.72,109.87,110.07,127700.0,101.1451,101.1999,100.423,100.6058,127700.0
2013-06-06 12:30:00,110.05,110.36,109.99,110.21,39900.0,100.5875,100.8709,100.5327,100.7338,39900.0
2013-06-06 13:00:00,110.35,110.68,110.17,110.46,61500.0,100.8618,101.1634,100.6972,100.9623,61500.0
2013-06-06 13:30:00,110.47,110.93,110.42,110.79,21800.0,100.9714,101.3919,100.9257,101.2639,21800.0
2013-06-06 14:00:00,110.81,111.11,110.63,111.11,60700.0,101.2822,101.5564,101.1177,101.5564,60700.0
2013-06-06 14:30:00,111.12,111.33,110.97,111.15,57200.0,101.5655,101.7575,101.4284,101.593,57200.0
2013-06-06 15:00:00,111.13,111.25,111.0,111.19,122000.0,101.5747,101.6844,101.4559,101.6295,122000.0
2013-06-06 15:30:00,111.2,111.75,111.2,111.75,95500.0,101.6387,102.1414,101.6387,102.1414,95500.0
2013-06-07 09:30:00,112.41,112.41,111.72,112.31,85900.0,102.7446,102.7446,102.114,102.6532,85900.0
2013-06-07 10:00:00,112.28,112.89,112.13,112.56,102000.0,102.6258,103.1834,102.4887,102.8817,102000.0
2013-06-07 10:30:00,112.53,112.93,112.44,112.7,51800.0,102.8543,103.2199,102.772,103.0097,51800.0
2013-06-07 11:00:00,112.71,113.03,112.62,113.01,37800.0,103.0188,103.3113,102.9366,103.293,37800.0
2013-06-07 11:30:00,113.01,113.1,112.74,112.9,14800.0,103.293,103.3753,103.0463,103.1925,14800.0
2013-06-07 12:00:00,112.93,112.93,112.69,112.8,110500.0,103.2199,103.2199,103.0006,103.1011,110500.0
2013-06-07 12:30:00,112.81,112.86,112.66,112.82,19900.0,103.1102,103.1559,102.9731,103.1194,19900.0
2013-06-07 13:00:00,112.82,112.92,112.72,112.73,11600.0,103.1194,103.2108,103.028,103.0371,11600.0
2013-06-07 13:30:00,112.8,112.83,112.68,112.68,8200.0,103.1011,103.1285,102.9914,102.9914,8200.0
2013-06-07 14:00:00,112.67,112.75,112.3,112.42,17600.0,102.9823,103.0554,102.6441,102.7538,17600.0
2013-06-07 14:30:00,112.46,112.8,112.37,112.78,33600.0,102.7903,103.1011,102.7081,103.0828,33600.0
2013-06-07 15:00:00,112.76,112.88,112.67,112.83,8600.0,103.0645,103.1742,102.9823,103.1285,8600.0
2013-06-07 15:30:00,112.81,113.21,112.78,112.95,76300.0,103.1102,103.4758,103.0828,103.2382,76300.0
2013-06-10 09:30:00,113.47,113.51,112.58,112.81,105800.0,103.7135,103.75,102.9,103.1102,105800.0
2013-06-10 10:00:00,112.76,113.14,112.58,113.14,55600.0,103.0645,103.4119,102.9,103.4119,55600.0
2013-06-10 10:30:00,113.17,113.39,113.13,113.22,32100.0,103.4393,103.6404,103.4027,103.485,32100.0
2013-06-10 11:00:00,113.29,113.42,113.28,113.28,6800.0,103.549,103.6678,103.5398,103.5398,6800.0
2013-06-10 11:30:00,113.23,113.54,113.18,113.39,14100.0,103.4941,103.7775,103.4484,103.6404,14100.0
2013-06-10 12:00:00,113.39,113.63,113.38,113.52,7300.0,103.6404,103.8597,103.6312,103.7592,7300.0
2013-06-10 12:30:00,113.43,113.45,113.18,113.26,117600.0,103.6769,103.6952,103.4484,103.5215,117600.0
2013-06-10 13:00:00,113.24,113.36,113.19,113.33,20400.0,103.5033,103.6129,103.4576,103.5855,20400.0
2013-06-10 13:30:00,113.29,113.37,113.19,113.32,24500.0,103.549,103.6221,103.4576,103.5764,24500.0
2013-06-10 14:00:00,113.27,113.32,113.08,113.27,33200.0,103.5307,103.5764,103.357,103.5307,33200.0
2013-06-10 14:30:00,113.34,113.45,113.17,113.45,39100.0,103.5947,103.6952,103.4393,103.6952,39100.0
2013-06-10 15:00:00,113.45,113.45,113.31,113.4,29800.0,103.6952,103.6952,103.5672,103.6495,29800.0
2013-06-10 15:30:00,113.4,113.55,113.23,113.55,90800.0,103.6495,103.7866,103.4941,103.7866,90800.0
2013-06-11 09:30:00,112.33,112.51,111.42,112.14,265200.0,102.6715,102.836,101.8398,102.4978,265200.0
2013-06-11 10:00:00,112.16,112.52,111.93,112.51,156800.0,102.5161,102.8452,102.3059,102.836,156800.0
2013-06-11 10:30:00,112.46,113.1,112.41,112.93,241300.0,102.7903,103.3753,102.7446,103.2199,241300.0
2013-06-11 11:00:00,112.93,113.25,112.76,113.24,151000.0,103.2199,103.5124,103.0645,103.5033,151000.0
2013-06-11 11:30:00,113.25,113.36,113.03,113.08,215200.0,103.5124,103.6129,103.3113,103.357,215200.0
2013-06-11 12:00:00,113.13,113.37,113.1,113.19,59000.0,103.4027,103.6221,103.3753,103.4576,59000.0
2013-06-11 12:30:00,113.23,113.36,113.14,113.24,40400.0,103.4941,103.6129,103.4119,103.5033,40400.0
2013-06-11 13:00:00,113.27,113.42,113.0,113.03,184600.0,103.5307,103.6678,103.2839,103.3113,184600.0
2013-06-11 13:30:00,113.01,113.01,112.55,112.59,118800.0,103.293,103.293,102.8726,102.9092,118800.0
2013-06-11 14:00:00,112.53,112.81,112.42,112.81,59500.0,102.8543,103.1102,102.7538,103.1102,59500.0
2013-06-11 14:30:00,112.78,112.94,112.6,112.94,56500.0,103.0828,103.2291,102.9183,103.2291,56500.0
2013-06-11 15:00:00,112.96,113.06,112.82,112.91,119100.0,103.2473,103.3387,103.1194,103.2016,119100.0
2013-06-11 15:30:00,112.85,112.85,112.49,112.49,291900.0,103.1468,103.1468,102.8177,102.8177,291900.0
2013-06-12 09:30:00,113.31,113.51,112.82,113.06,25900.0,103.5672,103.75,103.1194,103.3387,25900.0
2013-06-12 10:00:00,112.93,112.94,112.63,112.94,59500.0,103.2199,103.2291,102.9457,103.2291,59500.0
2013-06-12 10:30:00,112.97,113.08,112.46,112.54,44000.0,103.2565,103.357,102.7903,102.8635,44000.0
2013-06-12 11:00:00,112.51,112.64,112.22,112.38,51600.0,102.836,102.9549,102.571,102.7172,51600.0
2013-06-12 11:30:00,112.35,112.49,112.01,112.01,40300.0,102.6898,102.8177,102.379,102.379,40300.0
2013-06-12 12:00:00,112.09,112.24,111.81,111.98,32600.0,102.4521,102.5892,102.1962,102.3516,32600.0
2013-06-12 12:30:00,111.92,112.1,111.66,112.05,37600.0,102.2968,102.4613,102.0591,102.4156,37600.0
2013-06-12 13:00:00,112.03,112.36,112.01,112.27,20100.0,102.3973,102.6989,102.379,102.6167,20100.0
2013-06-12 13:30:00,112.3,112.41,112.08,112.36,12000.0,102.6441,102.7446,102.443,102.6989,12000.0
2013-06-12 14:00:00,112.27,112.3,111.82,111.88,20500.0,102.6167,102.6441,102.2054,102.2602,20500.0
2013-06-12 14:30:00,111.87,111.93,111.72,111.79,16100.0,102.2511,102.3059,102.114,102.1779,16100.0
2013-06-12 15:00:00,111.8,111.8,111.43,111.67,17300.0,102.1871,102.1871,101.8489,102.0683,17300.0
2013-06-12 15:30:00,111.65,111.73,111.46,111.58,198600.0,102.05,102.1231,101.8763,101.986,198600.0
2013-06-13 09:30:00,111.6,111.64,111.06,111.56,42500.0,102.0043,102.0408,101.5107,101.9677,42500.0
2013-06-13 10:00:00,111.51,111.61,111.13,111.59,26300.0,101.922,102.0134,101.5747,101.9951,26300.0
2013-06-13 10:30:00,111.72,111.91,111.72,111.85,25100.0,102.114,102.2876,102.114,102.2328,25100.0
2013-06-13 11:00:00,111.85,111.97,111.78,111.93,48900.0,102.2328,102.3425,102.1688,102.3059,48900.0
2013-06-13 11:30:00,111.93,112.27,111.88,112.26,18400.0,102.3059,102.6167,102.2602,102.6075,18400.0
2013-06-13 12:00:00,112.33,112.37,112.21,112.27,4000.0,102.6715,102.7081,102.5618,102.6167,4000.0
2013-06-13 12:30:00,112.34,112.58,112.29,112.58,20000.0,102.6806,102.9,102.6349,102.9,20000.0
2013-06-13 13:00:00,112.59,112.62,112.4,112.44,8800.0,102.9092,102.9366,102.7355,102.772,8800.0
2013-06-13 13:30:00,112.44,112.56,112.35,112.53,7400.0,102.772,102.8817,102.6898,102.8543,7400.0
2013-06-13 14:00:00,112.57,113.03,112.57,112.9,13000.0,102.8909,103.3113,102.8909,103.1925,13000.0
2013-06-13 14:30:00,112.93,112.98,112.76,112.92,15000.0,103.2199,103.2656,103.0645,103.2108,15000.0
2013-06-13 15:00:00,112.97,113.21,112.95,113.17,123100.0,103.2565,103.4758,103.2382,103.4393,123100.0
2013-06-13 15:30:00,113.13,113.53,113.13,113.32,594400.0,103.4027,103.7683,103.4027,103.5764,594400.0
2013-06-14 09:30:00,113.13,113.36,112.89,113.29,97500.0,103.4027,103.6129,103.1834,103.549,97500.0
2013-06-14 10:00:00,113.26,113.35,113.07,113.1,17600.0,103.5215,103.6038,103.3479,103.3753,17600.0
2013-06-14 10:30:00,113.1,113.21,112.61,112.66,181700.0,103.3753,103.4758,102.9274,102.9731,181700.0
2013-06-14 11:00:00,112.61,112.95,112.52,112.89,37600.0,102.9274,103.2382,102.8452,103.1834,37600.0
2013-06-14 11:30:00,112.94,113.0,112.58,112.89,53800.0,103.2291,103.2839,102.9,103.1834,53800.0
2013-06-14 12:00:00,112.92,112.97,112.72,112.89,38100.0,103.2108,103.2565,103.028,103.1834,38100.0
2013-06-14 12:30:00,112.91,112.93,112.59,112.68,51600.0,103.2016,103.2199,102.9092,102.9914,51600.0
2013-06-14 13:00:00,112.67,112.67,112.23,112.26,38500.0,102.9823,102.9823,102.5801,102.6075,38500.0
2013-06-14 13:30:00,112.24,112.44,112.21,112.34,41100.0,102.5892,102.772,102.5618,102.6806,41100.0
2013-06-14 14:00:00,112.33,112.78,112.26,112.66,42800.0,102.6715,103.0828,102.6075,102.9731,42800.0
2013-06-14 14:30:00,112.65,112.74,112.47,112.5,38200.0,102.964,103.0463,102.7995,102.8269,38200.0
2013-06-14 15:00:00,112.48,112.74,112.47,112.58,167800.0,102.8086,103.0463,102.7995,102.9,167800.0
2013-06-14 15:30:00,112.58,112.65,112.34,112.48,59400.0,102.9,102.964,102.6806,102.8086,59400.0
2013-06-17 09:30:00,113.42,113.67,113.21,113.47,136100.0,103.6678,103.8963,103.4758,103.7135,136100.0
2013-06-17 10:00:00,113.51,113.68,113.4,113.55,31200.0,103.75,103.9054,103.6495,103.7866,31200.0
2013-06-17 10:30:00,113.54,113.56,113.12,113.45,45100.0,103.7775,103.7957,103.3936,103.6952,45100.0
2013-06-17 11:00:00,113.46,113.58,113.37,113.41,44000.0,103.7043,103.814,103.6221,103.6586,44000.0
2013-06-17 11:30:00,113.37,113.44,113.32,113.36,51900.0,103.6221,103.6861,103.5764,103.6129,51900.0
2013-06-17 12:00:00,113.36,113.42,113.28,113.29,45600.0,103.6129,103.6678,103.5398,103.549,45600.0
2013-06-17 12:30:00,113.31,113.54,113.3,113.4,27800.0,103.5672,103.7775,103.5581,103.6495,27800.0
2013-06-17 13:00:00,113.42,113.45,113.22,113.34,14500.0,103.6678,103.6952,103.485,103.5947,14500.0
2013-06-17 13:30:00,113.33,113.49,113.33,113.41,26300.0,103.5855,103.7318,103.5855,103.6586,26300.0
2013-06-17 14:00:00,113.41,113.43,112.9,112.99,24000.0,103.6586,103.6769,103.1925,103.2748,24000.0
2013-06-17 14:30:00,112.96,113.17,112.52,112.64,37800.0,103.2473,103.4393,102.8452,102.9549,37800.0
2013-06-17 15:00:00,112.64,112.89,112.54,112.87,63800.0,102.9549,103.1834,102.8635,103.1651,63800.0
2013-06-17 15:30:00,112.9,113.31,112.88,113.2,95700.0,103.1925,103.5672,103.1742,103.4667,95700.0
2013-06-18 09:30:00,113.49,113.79,113.44,113.44,79800.0,103.7318,104.006,103.6861,103.6861,79800.0
2013-06-18 10:00:00,113.54,113.77,113.47,113.63,48200.0,103.7775,103.9877,103.7135,103.8597,48200.0
2013-06-18 10:30:00,113.68,113.97,113.68,113.93,53500.0,103.9054,104.1705,103.9054,104.1339,53500.0
2013-06-18 11:00:00,113.88,114.09,113.84,114.07,26500.0,104.0882,104.2802,104.0517,104.2619,26500.0
2013-06-18 11:30:00,114.1,114.18,113.97,113.97,45100.0,104.2893,104.3624,104.1705,104.1705,45100.0
2013-06-18 12:00:00,114.03,114.06,113.9,114.02,25700.0,104.2253,104.2528,104.1065,104.2162,25700.0
2013-06-18 12:30:00,114.06,114.56,114.06,114.54,40200.0,104.2528,104.7098,104.2528,104.6915,40200.0
2013-06-18 13:00:00,114.55,114.56,114.38,114.51,32900.0,104.7006,104.7098,104.5452,104.6641,32900.0
2013-06-18 13:30:00,114.52,114.72,114.38,114.7,54600.0,104.6732,104.856,104.5452,104.8377,54600.0
2013-06-18 14:00:00,114.72,114.84,114.64,114.76,211200.0,104.856,104.9657,104.7829,104.8926,211200.0
2013-06-18 14:30:00,114.78,114.87,114.71,114.75,76300.0,104.9108,104.9931,104.8469,104.8834,76300.0
2013-06-18 15:00:00,114.74,114.79,114.54,114.68,114000.0,104.8743,104.92,104.6915,104.8194,114000.0
2013-06-18 15:30:00,114.68,114.72,114.46,114.55,195000.0,104.8194,104.856,104.6184,104.7006,195000.0
2013-06-19 09:30:00,114.64,114.78,114.28,114.39,24500.0,104.7829,104.9108,104.4538,104.5544,24500.0
2013-06-19 10:00:00,114.36,114.46,114.3,114.37,22700.0,104.527,104.6184,104.4721,104.5361,22700.0
2013-06-19 10:30:00,114.39,114.42,114.09,114.15,23100.0,104.5544,104.5818,104.2802,104.335,23100.0
2013-06-19 11:00:00,114.18,114.29,114.11,114.14,59600.0,104.3624,104.463,104.2985,104.3259,59600.0
2013-06-19 11:30:00,114.12,114.16,113.93,113.93,11800.0,104.3076,104.3442,104.1339,104.1339,11800.0
2013-06-19 12:00:00,113.96,114.05,113.89,114.02,14900.0,104.1614,104.2436,104.0974,104.2162,14900.0
2013-06-19 12:30:00,114.01,114.08,113.98,114.01,7900.0,104.2071,104.271,104.1796,104.2071,7900.0
2013-06-19 13:00:00,114.03,114.12,114.01,114.08,8300.0,104.2253,104.3076,104.2071,104.271,8300.0
2013-06-19 13:30:00,114.05,114.09,113.98,114.07,13200.0,104.2436,104.2802,104.1796,104.2619,13200.0
2013-06-19 14:00:00,114.13,114.55,113.6,114.12,65200.0,104.3167,104.7006,103.8323,104.3076,65200.0
2013-06-19 14:30:00,114.12,114.34,113.21,113.23,51300.0,104.3076,104.5087,103.4758,103.4941,51300.0
2013-06-19 15:00:00,113.24,113.88,113.12,113.84,30800.0,103.5033,104.0882,103.3936,104.0517,30800.0
2013-06-19 15:30:00,113.83,113.9,113.19,113.24,79500.0,104.0425,104.1065,103.4576,103.5033,79500.0
2013-06-20 09:30:00,111.52,111.75,110.88,111.21,144500.0,101.9312,102.1414,101.3462,101.6478,144500.0
2013-06-20 10:00:00,111.21,111.57,110.77,111.0,115100.0,101.6478,101.9769,101.2456,101.4559,115100.0
2013-06-20 10:30:00,110.93,111.13,110.67,110.99,44500.0,101.3919,101.5747,101.1542,101.4467,44500.0
2013-06-20 11:00:00,110.99,111.01,110.58,110.67,130400.0,101.4467,101.465,101.072,101.1542,130400.0
2013-06-20 11:30:00,110.68,110.86,110.63,110.78,57300.0,101.1634,101.3279,101.1177,101.2548,57300.0
2013-06-20 12:00:00,110.8,111.02,110.79,110.94,58900.0,101.2731,101.4741,101.2639,101.401,58900.0
2013-06-20 12:30:00,110.95,111.09,110.72,110.72,66300.0,101.4102,101.5381,101.1999,101.1999,66300.0
2013-06-20 13:00:00,110.72,110.9,110.55,110.74,126100.0,101.1999,101.3645,101.0446,101.2182,126100.0
2013-06-20 13:30:00,110.71,110.93,110.65,110.9,75700.0,101.1908,101.3919,101.136,101.3645,75700.0
2013-06-20 14:00:00,110.89,110.96,110.32,110.32,65700.0,101.3553,101.4193,100.8343,100.8343,65700.0
2013-06-20 14:30:00,110.33,110.41,109.98,110.0,61200.0,100.8435,100.9166,100.5236,100.5418,61200.0
2013-06-20 15:00:00,109.98,110.17,109.9,109.97,31700.0,100.5236,100.6972,100.4504,100.5144,31700.0
2013-06-20 15:30:00,109.96,110.5,109.83,110.24,139500.0,100.5053,100.9989,100.3865,100.7612,139500.0
2013-06-21 09:30:00,110.08,110.7,110.07,110.29,61600.0,100.615,101.1817,100.6058,100.8069,61600.0
2013-06-21 10:00:00,110.29,110.55,109.96,109.96,149600.0,100.8069,101.0446,100.5053,100.5053,149600.0
2013-06-21 10:30:00,109.95,110.01,109.47,109.86,93000.0,100.4961,100.551,100.0574,100.4139,93000.0
2013-06-21 11:00:00,109.91,109.95,109.25,109.25,60500.0,100.4596,100.4961,99.8563,99.8563,60500.0
2013-06-21 11:30:00,109.19,109.3,109.02,109.22,69500.0,99.8015,99.902,99.6461,99.8289,69500.0
2013-06-21 12:00:00,109.31,109.67,109.3,109.56,51700.0,99.9112,100.2402,99.902,100.1397,51700.0
2013-06-21 12:30:00,109.56,110.27,109.46,110.17,85000.0,100.1397,100.7886,100.0483,100.6972,85000.0
2013-06-21 13:00:00,110.17,110.58,110.01,110.19,202900.0,100.6972,101.072,100.551,100.7155,202900.0
2013-06-21 13:30:00,110.19,110.42,109.86,109.93,89500.0,100.7155,100.9257,100.4139,100.4779,89500.0
2013-06-21 14:00:00,109.91,110.27,109.74,110.26,25600.0,100.4596,100.7886,100.3042,100.7795,25600.0
2013-06-21 14:30:00,110.29,110.29,110.06,110.27,50000.0,100.8069,100.8069,100.5967,100.7886,50000.0
2013-06-21 15:00:00,110.32,110.7,110.22,110.69,117700.0,100.8343,101.1817,100.7429,101.1725,117700.0
2013-06-21 15:30:00,110.72,110.78,110.28,110.57,150400.0,101.1999,101.2548,100.7978,101.0628,150400.0
2013-06-24 09:30:00,109.38,109.38,108.44,108.55,107200.0,99.9752,99.9752,99.116,99.2165,107200.0
2013-06-24 10:00:00,108.51,108.81,108.19,108.62,191100.0,99.18,99.4542,98.8875,99.2805,191100.0
2013-06-24 10:30:00,108.55,109.18,108.47,108.94,146900.0,99.2165,99.7924,99.1434,99.573,146900.0
2013-06-24 11:00:00,108.89,109.0,108.26,108.26,57700.0,99.5273,99.6278,98.9515,98.9515,57700.0
2013-06-24 11:30:00,108.35,108.76,108.31,108.68,94900.0,99.0337,99.4085,98.9972,99.3353,94900.0
2013-06-24 12:00:00,108.74,108.8,108.17,108.4,45900.0,99.3902,99.445,98.8692,99.0794,45900.0
2013-06-24 12:30:00,108.43,108.77,108.36,108.68,53100.0,99.1068,99.4176,99.0429,99.3353,53100.0
2013-06-24 13:00:00,108.66,109.07,108.53,108.87,51800.0,99.3171,99.6918,99.1982,99.509,51800.0
2013-06-24 13:30:00,108.94,109.3,108.84,109.27,106800.0,99.573,99.902,99.4816,99.8746,106800.0
2013-06-24 14:00:00,109.31,109.76,109.12,109.71,62200.0,99.9112,100.3225,99.7375,100.2768,62200.0
2013-06-24 14:30:00,109.69,110.07,109.66,109.76,37400.0,100.2585,100.6058,100.2311,100.3225,37400.0
2013-06-24 15:00:00,109.73,110.0,109.47,109.53,199100.0,100.2951,100.5418,100.0574,100.1123,199100.0
2013-06-24 15:30:00,109.5,109.9,109.2,109.2,134500.0,100.0848,100.4504,99.8106,99.8106,134500.0
2013-06-25 09:30:00,110.32,110.57,109.5,109.69,77100.0,100.8343,101.0628,100.0848,100.2585,77100.0
2013-06-25 10:00:00,109.76,109.91,109.24,109.47,53800.0,100.3225,100.4596,99.8472,100.0574,53800.0
2013-06-25 10:30:00,109.43,109.95,109.41,109.82,37400.0,100.0209,100.4961,100.0026,100.3773,37400.0
2013-06-25 11:00:00,109.82,109.93,109.54,109.62,36400.0,100.3773,100.4779,100.1214,100.1945,36400.0
2013-06-25 11:30:00,109.59,109.7,109.47,109.64,90400.0,100.1671,100.2676,100.0574,100.2128,90400.0
2013-06-25 12:00:00,109.6,109.77,109.6,109.67,17100.0,100.1762,100.3316,100.1762,100.2402,17100.0
2013-06-25 12:30:00,109.71,109.88,109.7,109.7,16500.0,100.2768,100.4322,100.2676,100.2676,16500.0
2013-06-25 13:00:00,109.71,109.79,109.52,109.57,22500.0,100.2768,100.3499,100.1031,100.1488,22500.0
2013-06-25 13:30:00,109.52,109.77,109.42,109.63,28400.0,100.1031,100.3316,100.0117,100.2037,28400.0
2013-06-25 14:00:00,109.54,109.72,109.54,109.68,28900.0,100.1214,100.2859,100.1214,100.2494,28900.0
2013-06-25 14:30:00,109.7,109.91,109.58,109.81,30900.0,100.2676,100.4596,100.158,100.3682,30900.0
2013-06-25 15:00:00,109.83,110.06,109.81,110.06,76700.0,100.3865,100.5967,100.3682,100.5967,76700.0
2013-06-25 15:30:00,110.07,110.18,109.94,109.98,211900.0,100.6058,100.7064,100.487,100.5236,211900.0
2013-06-26 09:30:00,111.01,111.19,110.7,110.75,37900.0,101.465,101.6295,101.1817,101.2274,37900.0
2013-06-26 10:00:00,110.85,110.87,110.34,110.46,40300.0,101.3188,101.337,100.8526,100.9623,40300.0
2013-06-26 10:30:00,110.39,110.67,110.2,110.47,21200.0,100.8983,101.1542,100.7247,100.9714,21200.0
2013-06-26 11:00:00,110.37,110.53,110.11,110.4,23400.0,100.88,101.0263,100.6424,100.9075,23400.0
2013-06-26 11:30:00,110.4,110.46,110.2,110.2,18500.0,100.9075,100.9623,100.7247,100.7247,18500.0
2013-06-26 12:00:00,110.19,110.66,110.19,110.65,6500.0,100.7155,101.1451,100.7155,101.136,6500.0
2013-06-26 12:30:00,110.68,110.69,110.55,110.56,4200.0,101.1634,101.1725,101.0446,101.0537,4200.0
2013-06-26 13:00:00,110.62,110.77,110.55,110.72,4600.0,101.1085,101.2456,101.0446,101.1999,4600.0
2013-06-26 13:30:00,110.72,110.75,110.54,110.67,19800.0,101.1999,101.2274,101.0354,101.1542,19800.0
2013-06-26 14:00:00,110.7,110.83,110.63,110.83,11600.0,101.1817,101.3005,101.1177,101.3005,11600.0
2013-06-26 14:30:00,110.79,110.95,110.72,110.93,43800.0,101.2639,101.4102,101.1999,101.3919,43800.0
2013-06-26 15:00:00,110.9,111.01,110.83,110.86,24900.0,101.3645,101.465,101.3005,101.3279,24900.0
2013-06-26 15:30:00,110.87,110.88,110.44,110.51,63100.0,101.337,101.3462,100.944,101.008,63100.0
2013-06-27 09:30:00,111.1,111.53,110.94,111.43,116700.0,101.5473,101.9403,101.401,101.8489,116700.0
2013-06-27 10:00:00,111.46,111.66,111.17,111.66,45200.0,101.8763,102.0591,101.6112,102.0591,45200.0
2013-06-27 10:30:00,111.66,111.79,111.6,111.63,31600.0,102.0591,102.1779,102.0043,102.0317,31600.0
2013-06-27 11:00:00,111.62,111.82,111.56,111.62,31100.0,102.0226,102.2054,101.9677,102.0226,31100.0
2013-06-27 11:30:00,111.65,111.94,111.65,111.88,21900.0,102.05,102.315,102.05,102.2602,21900.0
2013-06-27 12:00:00,111.84,111.88,111.73,111.79,16300.0,102.2236,102.2602,102.1231,102.1779,16300.0
2013-06-27 12:30:00,111.84,112.01,111.83,111.94,20200.0,102.2236,102.379,102.2145,102.315,20200.0
2013-06-27 13:00:00,111.96,112.11,111.96,112.1,44000.0,102.3333,102.4704,102.3333,102.4613,44000.0
2013-06-27 13:30:00,112.09,112.32,112.06,112.06,27100.0,102.4521,102.6624,102.4247,102.4247,27100.0
2013-06-27 14:00:00,112.04,112.19,111.91,112.18,77200.0,102.4064,102.5435,102.2876,102.5344,77200.0
2013-06-27 14:30:00,112.2,112.27,112.0,112.1,33200.0,102.5527,102.6167,102.3699,102.4613,33200.0
2013-06-27 15:00:00,112.11,112.29,112.01,112.27,43400.0,102.4704,102.6349,102.379,102.6167,43400.0
2013-06-27 15:30:00,112.26,112.35,112.13,112.22,244000.0,102.6075,102.6898,102.4887,102.571,244000.0
2013-06-28 09:30:00,111.98,112.06,111.59,111.59,45900.0,102.3516,102.4247,101.9951,101.9951,45900.0
2013-06-28 10:00:00,111.66,111.97,111.5,111.97,159200.0,102.0591,102.3425,101.9129,102.3425,159200.0
2013-06-28 10:30:00,112.0,112.25,111.92,112.18,65800.0,102.3699,102.5984,102.2968,102.5344,65800.0
2013-06-28 11:00:00,112.18,112.51,112.18,112.19,144000.0,102.5344,102.836,102.5344,102.5435,144000.0
2013-06-28 11:30:00,112.2,112.35,112.07,112.19,133400.0,102.5527,102.6898,102.4339,102.5435,133400.0
2013-06-28 12:00:00,112.17,112.19,111.82,112.03,52300.0,102.5253,102.5435,102.2054,102.3973,52300.0
2013-06-28 12:30:00,112.03,112.14,111.94,112.06,52500.0,102.3973,102.4978,102.315,102.4247,52500.0
2013-06-28 13:00:00,112.02,112.27,111.96,112.21,3200.0,102.3882,102.6167,102.3333,102.5618,3200.0
2013-06-28 13:30:00,112.33,112.45,112.18,112.45,13500.0,102.6715,102.7812,102.5344,102.7812,13500.0
2013-06-28 14:00:00,112.46,112.54,112.33,112.46,100400.0,102.7903,102.8635,102.6715,102.7903,100400.0
2013-06-28 14:30:00,112.47,112.49,112.36,112.42,164700.0,102.7995,102.8177,102.6989,102.7538,164700.0
2013-06-28 15:00:00,112.38,112.4,112.22,112.36,133100.0,102.7172,102.7355,102.571,102.6989,133100.0
2013-06-28 15:30:00,112.47,112.52,111.46,111.51,292800.0,102.7995,102.8452,101.8763,101.922,292800.0
2013-07-01 09:30:00,112.23,113.19,112.23,112.99,108700.0,102.5801,103.4576,102.5801,103.2748,108700.0
2013-07-01 10:00:00,113.09,113.51,113.09,113.41,203100.0,103.3662,103.75,103.3662,103.6586,203100.0
2013-07-01 10:30:00,113.41,113.51,113.32,113.41,248100.0,103.6586,103.75,103.5764,103.6586,248100.0
2013-07-01 11:00:00,113.37,113.62,113.37,113.58,59800.0,103.6221,103.8506,103.6221,103.814,59800.0
2013-07-01 11:30:00,113.57,113.77,113.38,113.76,74400.0,103.8049,103.9877,103.6312,103.9786,74400.0
2013-07-01 12:00:00,113.78,113.94,113.72,113.74,39500.0,103.9968,104.1431,103.942,103.9603,39500.0
2013-07-01 12:30:00,113.73,113.95,113.68,113.84,72500.0,103.9511,104.1522,103.9054,104.0517,72500.0
2013-07-01 13:00:00,113.84,114.01,113.78,113.95,46500.0,104.0517,104.2071,103.9968,104.1522,46500.0
2013-07-01 13:30:00,113.95,114.04,113.56,113.56,247400.0,104.1522,104.2345,103.7957,103.7957,247400.0
2013-07-01 14:00:00,113.56,113.7,113.44,113.58,269800.0,103.7957,103.9237,103.6861,103.814,269800.0
2013-07-01 14:30:00,113.58,113.81,113.47,113.75,171600.0,103.814,104.0243,103.7135,103.9694,171600.0
2013-07-01 15:00:00,113.76,113.86,113.64,113.64,178500.0,103.9786,104.07,103.8689,103.8689,178500.0
2013-07-01 15:30:00,113.64,113.64,113.2,113.52,377600.0,103.8689,103.8689,103.4667,103.7592,377600.0
2013-07-02 09:30:00,113.16,113.74,113.15,113.5,50100.0,103.6382,104.1694,103.629,103.9496,50100.0
2013-07-02 10:00:00,113.54,113.65,113.16,113.51,126400.0,103.9862,104.0869,103.6382,103.9587,126400.0
2013-07-02 10:30:00,113.51,113.81,113.38,113.76,128100.0,103.9587,104.2335,103.8397,104.1877,128100.0
2013-07-02 11:00:00,113.78,113.88,113.63,113.76,41000.0,104.206,104.2976,104.0686,104.1877,41000.0
2013-07-02 11:30:00,113.76,113.92,113.73,113.79,28000.0,104.1877,104.3342,104.1602,104.2152,28000.0
2013-07-02 12:00:00,113.78,113.8,113.35,113.43,66300.0,104.206,104.2243,103.8122,103.8854,66300.0
2013-07-02 12:30:00,113.48,113.55,113.24,113.4,24400.0,103.9312,103.9953,103.7114,103.858,24400.0
2013-07-02 13:00:00,113.37,113.38,113.16,113.19,50200.0,103.8305,103.8397,103.6382,103.6656,50200.0
2013-07-02 13:30:00,113.16,113.21,112.85,113.01,32800.0,103.6382,103.684,103.3542,103.5008,32800.0
2013-07-02 14:00:00,112.98,112.98,112.42,112.43,513100.0,103.4733,103.4733,102.9604,102.9696,513100.0
2013-07-02 14:30:00,112.4,112.76,112.34,112.64,33300.0,102.9421,103.2718,102.8872,103.1619,33300.0
2013-07-02 15:00:00,112.67,112.81,112.59,112.64,112200.0,103.1894,103.3176,103.1161,103.1619,112200.0
2013-07-02 15:30:00,112.64,113.19,112.55,113.18,78600.0,103.1619,103.6656,103.0795,103.6565,78600.0
2013-07-03 09:30:00,112.81,113.04,112.53,112.69,39700.0,103.3176,103.5283,103.0612,103.2077,39700.0
2013-07-03 10:00:00,112.64,112.96,112.53,112.96,87700.0,103.1619,103.455,103.0612,103.455,87700.0
2013-07-03 10:30:00,112.98,113.04,112.75,112.88,49100.0,103.4733,103.5283,103.2627,103.3817,49100.0
2013-07-03 11:00:00,112.89,113.09,112.89,113.06,35300.0,103.3909,103.5741,103.3909,103.5466,35300.0
2013-07-03 11:30:00,113.07,113.5,113.01,113.5,37400.0,103.5557,103.9496,103.5008,103.9496,37400.0
2013-07-03 12:00:00,113.5,113.71,113.43,113.62,22300.0,103.9496,104.1419,103.8854,104.0595,22300.0
2013-07-03 12:30:00,113.6,113.63,113.18,113.32,120100.0,104.0411,104.0686,103.6565,103.7847,120100.0
2013-07-05 09:30:00,114.57,114.68,114.01,114.18,40700.0,104.9295,105.0303,104.4166,104.5723,40700.0
2013-07-05 10:00:00,114.13,114.4,113.54,113.78,55500.0,104.5265,104.7738,103.9862,104.206,55500.0
2013-07-05 10:30:00,113.78,114.21,113.72,114.19,217100.0,104.206,104.5998,104.151,104.5815,217100.0
2013-07-05 11:00:00,114.17,114.33,114.07,114.07,228500.0,104.5632,104.7097,104.4716,104.4716,228500.0
2013-07-05 11:30:00,114.0,114.42,113.89,114.41,106700.0,104.4075,104.7921,104.3067,104.783,106700.0
2013-07-05 12:00:00,114.39,114.49,114.38,114.4,226000.0,104.7647,104.8563,104.7555,104.7738,226000.0
2013-07-05 12:30:00,114.4,114.55,114.4,114.54,164700.0,104.7738,104.9112,104.7738,104.902,164700.0
2013-07-05 13:00:00,114.55,114.59,114.45,114.54,289300.0,104.9112,104.9478,104.8196,104.902,289300.0
2013-07-05 13:30:00,114.55,114.72,114.54,114.7,225100.0,104.9112,105.0669,104.902,105.0486,225100.0
2013-07-05 14:00:00,114.7,114.84,114.66,114.79,284500.0,105.0486,105.1768,105.0119,105.131,284500.0
2013-07-05 14:30:00,114.8,114.9,114.58,114.7,39300.0,105.1402,105.2318,104.9387,105.0486,39300.0
2013-07-05 15:00:00,114.72,114.77,114.48,114.54,30000.0,105.0669,105.1127,104.8471,104.902,30000.0
2013-07-05 15:30:00,114.61,115.23,114.58,115.18,30600.0,104.9662,105.534,104.9387,105.4882,30600.0
2013-07-08 09:30:00,115.75,115.84,115.38,115.61,329900.0,106.0102,106.0927,105.6714,105.882,329900.0
2013-07-08 10:00:00,115.62,115.88,115.61,115.68,66300.0,105.8912,106.1293,105.882,105.9461,66300.0
2013-07-08 10:30:00,115.73,115.93,115.51,115.57,33800.0,105.9919,106.1751,105.7904,105.8454,33800.0
2013-07-08 11:00:00,115.61,115.74,115.57,115.64,47400.0,105.882,106.0011,105.8454,105.9095,47400.0
2013-07-08 11:30:00,115.65,115.65,115.46,115.48,12900.0,105.9186,105.9186,105.7446,105.7629,12900.0
2013-07-08 12:00:00,115.48,115.51,115.29,115.37,14800.0,105.7629,105.7904,105.5889,105.6622,14800.0
2013-07-08 12:30:00,115.39,115.75,115.39,115.68,96800.0,105.6805,106.0102,105.6805,105.9461,96800.0
2013-07-08 13:00:00,115.68,115.71,115.5,115.53,153800.0,105.9461,105.9736,105.7813,105.8087,153800.0
2013-07-08 13:30:00,115.51,115.72,115.5,115.65,126100.0,105.7904,105.9828,105.7813,105.9186,126100.0
2013-07-08 14:00:00,115.67,115.7,115.6,115.68,118100.0,105.937,105.9644,105.8728,105.9461,118100.0
2013-07-08 14:30:00,115.68,115.77,115.64,115.71,116900.0,105.9461,106.0285,105.9095,105.9736,116900.0
2013-07-08 15:00:00,115.72,115.75,115.6,115.61,280600.0,105.9828,106.0102,105.8728,105.882,280600.0
2013-07-08 15:30:00,115.62,115.83,115.6,115.71,510100.0,105.8912,106.0835,105.8728,105.9736,510100.0
2013-07-09 09:30:00,116.43,116.7,116.11,116.15,108100.0,106.633,106.8803,106.3399,106.3766,108100.0
2013-07-09 10:00:00,116.13,116.15,115.79,115.82,54200.0,106.3583,106.3766,106.0469,106.0743,54200.0
2013-07-09 10:30:00,115.83,116.23,115.8,116.23,57100.0,106.0835,106.4498,106.056,106.4498,57100.0
2013-07-09 11:00:00,116.23,116.56,116.22,116.54,446500.0,106.4498,106.7521,106.4407,106.7338,446500.0
2013-07-09 11:30:00,116.54,116.62,116.42,116.46,233000.0,106.7338,106.807,106.6239,106.6605,233000.0
2013-07-09 12:00:00,116.45,116.58,116.38,116.53,55100.0,106.6513,106.7704,106.5872,106.7246,55100.0
2013-07-09 12:30:00,116.55,116.86,116.53,116.79,111500.0,106.7429,107.0268,106.7246,106.9627,111500.0
2013-07-09 13:00:00,116.79,116.82,116.6,116.61,80700.0,106.9627,106.9902,106.7887,106.7979,80700.0
2013-07-09 13:30:00,116.59,116.68,116.54,116.62,334400.0,106.7795,106.862,106.7338,106.807,334400.0
2013-07-09 14:00:00,116.61,116.77,116.6,116.69,117800.0,106.7979,106.9444,106.7887,106.8711,117800.0
2013-07-09 14:30:00,116.69,116.69,116.45,116.49,141200.0,106.8711,106.8711,106.6513,106.688,141200.0
2013-07-09 15:00:00,116.53,116.65,116.48,116.62,72500.0,106.7246,106.8345,106.6788,106.807,72500.0
2013-07-09 15:30:00,116.59,116.66,116.32,116.55,189600.0,106.7795,106.8437,106.5323,106.7429,189600.0
2013-07-10 09:30:00,116.55,116.97,116.55,116.87,42800.0,106.7429,107.1276,106.7429,107.036,42800.0
2013-07-10 10:00:00,116.9,116.93,116.5,116.55,23400.0,107.0635,107.0909,106.6971,106.7429,23400.0
2013-07-10 10:30:00,116.59,116.69,116.44,116.56,21400.0,106.7795,106.8711,106.6422,106.7521,21400.0
2013-07-10 11:00:00,116.57,116.57,116.26,116.26,51600.0,106.7612,106.7612,106.4773,106.4773,51600.0
2013-07-10 11:30:00,116.3,116.54,116.3,116.45,22100.0,106.5139,106.7338,106.5139,106.6513,22100.0
2013-07-10 12:00:00,116.45,116.49,116.4,116.43,11400.0,106.6513,106.688,106.6055,106.633,11400.0
2013-07-10 12:30:00,116.44,116.61,116.44,116.6,9800.0,106.6422,106.7979,106.6422,106.7887,9800.0
2013-07-10 13:00:00,116.6,116.64,116.53,116.59,6500.0,106.7887,106.8253,106.7246,106.7795,6500.0
2013-07-10 13:30:00,116.61,116.65,116.54,116.54,36400.0,106.7979,106.8345,106.7338,106.7338,36400.0
2013-07-10 14:00:00,116.52,116.94,116.46,116.68,122700.0,106.7154,107.1001,106.6605,106.862,122700.0
2013-07-10 14:30:00,116.67,116.82,116.35,116.82,96000.0,106.8528,106.9902,106.5597,106.9902,96000.0
2013-07-10 15:00:00,116.84,116.89,116.51,116.8,43800.0,107.0085,107.0543,106.7063,106.9719,43800.0
2013-07-10 15:30:00,116.83,116.97,116.77,116.83,231300.0,106.9994,107.1276,106.9444,106.9994,231300.0
2013-07-11 09:30:00,118.33,118.57,117.87,118.18,113500.0,108.3731,108.5929,107.9518,108.2358,113500.0
2013-07-11 10:00:00,118.17,118.41,118.01,118.28,46000.0,108.2266,108.4464,108.0801,108.3273,46000.0
2013-07-11 10:30:00,118.28,118.32,117.94,118.13,85600.0,108.3273,108.364,108.016,108.19,85600.0
2013-07-11 11:00:00,118.16,118.27,118.09,118.17,64100.0,108.2174,108.3182,108.1533,108.2266,64100.0
2013-07-11 11:30:00,118.18,118.18,118.05,118.15,11600.0,108.2358,108.2358,108.1167,108.2083,11600.0
2013-07-11 12:00:00,118.13,118.14,117.8,118.04,11800.0,108.19,108.1991,107.8877,108.1075,11800.0
2013-07-11 12:30:00,118.04,118.07,117.96,117.96,9900.0,108.1075,108.135,108.0343,108.0343,9900.0
2013-07-11 13:00:00,117.98,118.03,117.88,118.0,45800.0,108.0526,108.0984,107.961,108.0709,45800.0
2013-07-11 13:30:00,118.0,118.19,117.89,118.18,38400.0,108.0709,108.2449,107.9702,108.2358,38400.0
2013-07-11 14:00:00,118.11,118.37,118.06,118.28,34100.0,108.1716,108.4098,108.1259,108.3273,34100.0
2013-07-11 14:30:00,118.29,118.45,118.27,118.28,19200.0,108.3365,108.483,108.3182,108.3273,19200.0
2013-07-11 15:00:00,118.28,118.4,118.22,118.39,145400.0,108.3273,108.4372,108.2724,108.4281,145400.0
2013-07-11 15:30:00,118.32,118.56,118.27,118.44,95400.0,108.364,108.5838,108.3182,108.4739,95400.0
2013-07-12 09:30:00,118.52,118.94,118.52,118.83,107500.0,108.5471,108.9318,108.5471,108.8311,107500.0
2013-07-12 10:00:00,118.76,119.06,118.7,119.04,118600.0,108.767,109.0417,108.712,109.0234,118600.0
2013-07-12 10:30:00,119.06,119.41,119.06,119.09,46800.0,109.0417,109.3623,109.0417,109.0692,46800.0
2013-07-12 11:00:00,119.12,119.14,118.99,119.0,27400.0,109.0967,109.115,108.9776,108.9868,27400.0
2013-07-12 11:30:00,119.01,119.08,118.76,118.86,16100.0,108.9959,109.06,108.767,108.8585,16100.0
2013-07-12 12:00:00,118.83,118.92,118.82,118.86,29300.0,108.8311,108.9135,108.8219,108.8585,29300.0
2013-07-12 12:30:00,118.84,118.87,118.78,118.81,9300.0,108.8402,108.8677,108.7853,108.8127,9300.0
2013-07-12 13:00:00,118.79,118.89,118.7,118.74,13100.0,108.7944,108.886,108.712,108.7486,13100.0
2013-07-12 13:30:00,118.76,118.97,118.72,118.81,18800.0,108.767,108.9593,108.7303,108.8127,18800.0
2013-07-12 14:00:00,118.81,119.03,118.8,119.02,22900.0,108.8127,109.0142,108.8036,109.0051,22900.0
2013-07-12 14:30:00,119.03,119.05,118.91,119.04,14000.0,109.0142,109.0325,108.9043,109.0234,14000.0
2013-07-12 15:00:00,119.01,119.16,118.93,119.11,44100.0,108.9959,109.1333,108.9226,109.0875,44100.0
2013-07-12 15:30:00,119.11,119.3,118.93,119.02,77500.0,109.0875,109.2615,108.9226,109.0051,77500.0
2013-07-15 09:30:00,119.29,119.6,119.0,119.32,77500.0,109.2524,109.5363,108.9868,109.2798,77500.0
2013-07-15 10:00:00,119.33,119.56,119.3,119.36,64500.0,109.289,109.4996,109.2615,109.3165,64500.0
2013-07-15 10:30:00,119.38,119.49,119.25,119.42,142100.0,109.3348,109.4355,109.2157,109.3714,142100.0
2013-07-15 11:00:00,119.44,119.59,119.38,119.57,147400.0,109.3897,109.5271,109.3348,109.5088,147400.0
2013-07-15 11:30:00,119.56,119.75,119.53,119.73,132800.0,109.4996,109.6736,109.4722,109.6553,132800.0
2013-07-15 12:00:00,119.73,119.81,119.62,119.67,69700.0,109.6553,109.7286,109.5546,109.6004,69700.0
2013-07-15 12:30:00,119.68,119.82,119.63,119.63,16100.0,109.6095,109.7378,109.5637,109.5637,16100.0
2013-07-15 13:00:00,119.62,119.67,119.56,119.6,14700.0,109.5546,109.6004,109.4996,109.5363,14700.0
2013-07-15 13:30:00,119.62,119.69,119.54,119.69,13100.0,109.5546,109.6187,109.4813,109.6187,13100.0
2013-07-15 14:00:00,119.7,119.85,119.7,119.83,15000.0,109.6279,109.7652,109.6279,109.7469,15000.0
2013-07-15 14:30:00,119.82,119.88,119.75,119.77,21900.0,109.7378,109.7927,109.6736,109.692,21900.0
2013-07-15 15:00:00,119.76,119.79,119.68,119.7,25700.0,109.6828,109.7103,109.6095,109.6279,25700.0
2013-07-15 15:30:00,119.7,119.8,119.6,119.71,57200.0,109.6279,109.7194,109.5363,109.637,57200.0
2013-07-16 09:30:00,119.93,119.93,119.39,119.51,34000.0,109.8385,109.8385,109.3439,109.4538,34000.0
2013-07-16 10:00:00,119.53,119.79,119.53,119.53,67100.0,109.4722,109.7103,109.4722,109.4722,67100.0
2013-07-16 10:30:00,119.54,119.66,119.37,119.37,34800.0,109.4813,109.5912,109.3256,109.3256,34800.0
2013-07-16 11:00:00,119.33,119.35,119.08,119.14,19700.0,109.289,109.3073,109.06,109.115,19700.0
2013-07-16 11:30:00,119.12,119.13,118.88,119.0,297500.0,109.0967,109.1058,108.8769,108.9868,297500.0
2013-07-16 12:00:00,118.98,119.27,118.98,119.26,21100.0,108.9684,109.234,108.9684,109.2249,21100.0
2013-07-16 12:30:00,119.27,119.27,119.07,119.13,18900.0,109.234,109.234,109.0509,109.1058,18900.0
2013-07-16 13:00:00,119.14,119.14,118.71,118.71,11400.0,109.115,109.115,108.7212,108.7212,11400.0
2013-07-16 13:30:00,118.69,119.02,118.69,118.93,14000.0,108.7028,109.0051,108.7028,108.9226,14000.0
2013-07-16 14:00:00,119.01,119.15,118.96,118.99,16600.0,108.9959,109.1241,108.9501,108.9776,16600.0
2013-07-16 14:30:00,119.0,119.07,118.94,118.97,29000.0,108.9868,109.0509,108.9318,108.9593,29000.0
2013-07-16 15:00:00,118.95,118.95,118.7,118.79,246200.0,108.941,108.941,108.712,108.7944,246200.0
2013-07-16 15:30:00,118.82,119.05,118.8,118.92,116300.0,108.8219,109.0325,108.8036,108.9135,116300.0
2013-07-17 09:30:00,119.67,119.67,119.12,119.35,28600.0,109.6004,109.6004,109.0967,109.3073,28600.0
2013-07-17 10:00:00,119.32,119.87,119.32,119.78,29000.0,109.2798,109.7836,109.2798,109.7011,29000.0
2013-07-17 10:30:00,119.71,119.86,119.41,119.69,21000.0,109.637,109.7744,109.3623,109.6187,21000.0
2013-07-17 11:00:00,119.69,119.79,119.49,119.49,26900.0,109.6187,109.7103,109.4355,109.4355,26900.0
2013-07-17 11:30:00,119.49,119.54,119.25,119.3,48500.0,109.4355,109.4813,109.2157,109.2615,48500.0
2013-07-17 12:00:00,119.31,119.65,119.27,119.55,19700.0,109.2707,109.5821,109.234,109.4905,19700.0
2013-07-17 12:30:00,119.6,119.61,119.48,119.49,14000.0,109.5363,109.5454,109.4264,109.4355,14000.0
2013-07-17 13:00:00,119.52,119.55,119.35,119.35,14600.0,109.463,109.4905,109.3073,109.3073,14600.0
2013-07-17 13:30:00,119.34,119.53,119.34,119.49,22200.0,109.2981,109.4722,109.2981,109.4355,22200.0
2013-07-17 14:00:00,119.45,119.59,119.43,119.57,22400.0,109.3989,109.5271,109.3806,109.5088,22400.0
2013-07-17 14:30:00,119.56,119.56,119.2,119.31,11100.0,109.4996,109.4996,109.1699,109.2707,11100.0
2013-07-17 15:00:00,119.3,119.39,119.27,119.34,15200.0,109.2615,109.3439,109.234,109.2981,15200.0
2013-07-17 15:30:00,119.32,119.44,119.24,119.44,64800.0,109.2798,109.3897,109.2066,109.3897,64800.0
2013-07-18 09:30:00,119.78,120.14,119.59,119.96,28300.0,109.7011,110.0308,109.5271,109.866,28300.0
2013-07-18 10:00:00,119.91,120.32,119.85,120.3,15500.0,109.8202,110.1957,109.7652,110.1774,15500.0
2013-07-18 10:30:00,120.32,120.47,120.24,120.45,159200.0,110.1957,110.3331,110.1224,110.3147,159200.0
2013-07-18 11:00:00,120.48,120.49,120.3,120.34,36400.0,110.3422,110.3514,110.1774,110.214,36400.0
2013-07-18 11:30:00,120.36,120.46,120.22,120.3,39500.0,110.2323,110.3239,110.1041,110.1774,39500.0
2013-07-18 12:00:00,120.3,120.44,120.23,120.25,37200.0,110.1774,110.3056,110.1133,110.1316,37200.0
2013-07-18 12:30:00,120.22,120.24,120.06,120.14,68000.0,110.1041,110.1224,109.9576,110.0308,68000.0
2013-07-18 13:00:00,120.12,120.22,120.06,120.09,37200.0,110.0125,110.1041,109.9576,109.985,37200.0
2013-07-18 13:30:00,120.09,120.2,120.07,120.19,15500.0,109.985,110.0858,109.9667,110.0766,15500.0
2013-07-18 14:00:00,120.22,120.26,120.16,120.2,40400.0,110.1041,110.1407,110.0491,110.0858,40400.0
2013-07-18 14:30:00,120.2,120.33,120.18,120.21,50500.0,110.0858,110.2048,110.0675,110.0949,50500.0
2013-07-18 15:00:00,120.15,120.22,120.05,120.15,25700.0,110.04,110.1041,109.9484,110.04,25700.0
2013-07-18 15:30:00,120.15,120.15,119.96,119.99,571600.0,110.04,110.04,109.866,109.8935,571600.0
2013-07-19 09:30:00,119.86,119.91,119.39,119.51,41200.0,109.7744,109.8202,109.3439,109.4538,41200.0
2013-07-19 10:00:00,119.52,119.7,119.49,119.6,57900.0,109.463,109.6279,109.4355,109.5363,57900.0
2013-07-19 10:30:00,119.64,119.95,119.64,119.91,68500.0,109.5729,109.8568,109.5729,109.8202,68500.0
2013-07-19 11:00:00,119.91,120.03,119.84,119.95,48500.0,109.8202,109.9301,109.7561,109.8568,48500.0
2013-07-19 11:30:00,119.92,119.94,119.62,119.7,28500.0,109.8293,109.8477,109.5546,109.6279,28500.0
2013-07-19 12:00:00,119.72,119.76,119.68,119.71,13400.0,109.6462,109.6828,109.6095,109.637,13400.0
2013-07-19 12:30:00,119.71,119.81,119.66,119.75,17000.0,109.637,109.7286,109.5912,109.6736,17000.0
2013-07-19 13:00:00,119.74,119.81,119.69,119.72,33200.0,109.6645,109.7286,109.6187,109.6462,33200.0
2013-07-19 13:30:00,119.73,119.86,119.71,119.84,18300.0,109.6553,109.7744,109.637,109.7561,18300.0
2013-07-19 14:00:00,119.84,119.95,119.83,119.91,38800.0,109.7561,109.8568,109.7469,109.8202,38800.0
2013-07-19 14:30:00,119.92,119.96,119.84,119.85,68800.0,109.8293,109.866,109.7561,109.7652,68800.0
2013-07-19 15:00:00,119.85,119.95,119.84,119.91,64100.0,109.7652,109.8568,109.7561,109.8202,64100.0
2013-07-19 15:30:00,119.93,119.97,119.8,119.89,100900.0,109.8385,109.8751,109.7194,109.8019,100900.0
2013-07-22 09:30:00,120.05,120.3,119.78,119.83,48600.0,109.9484,110.1774,109.7011,109.7469,48600.0
2013-07-22 10:00:00,119.86,120.2,119.73,119.89,89800.0,109.7744,110.0858,109.6553,109.8019,89800.0
2013-07-22 10:30:00,119.89,120.11,119.8,120.06,15000.0,109.8019,110.0034,109.7194,109.9576,15000.0
2013-07-22 11:00:00,120.05,120.25,120.05,120.24,10400.0,109.9484,110.1316,109.9484,110.1224,10400.0
2013-07-22 11:30:00,120.29,120.38,120.23,120.26,21200.0,110.1682,110.2506,110.1133,110.1407,21200.0
2013-07-22 12:00:00,120.23,120.28,120.15,120.16,21000.0,110.1133,110.1591,110.04,110.0491,21000.0
2013-07-22 12:30:00,120.2,120.3,120.15,120.27,7300.0,110.0858,110.1774,110.04,110.1499,7300.0
2013-07-22 13:00:00,120.27,120.31,120.07,120.07,9300.0,110.1499,110.1865,109.9667,109.9667,9300.0
2013-07-22 13:30:00,120.11,120.11,119.88,120.05,62400.0,110.0034,110.0034,109.7927,109.9484,62400.0
2013-07-22 14:00:00,120.04,120.23,120.04,120.13,19900.0,109.9392,110.1133,109.9392,110.0217,19900.0
2013-07-22 14:30:00,120.12,120.28,120.12,120.24,27000.0,110.0125,110.1591,110.0125,110.1224,27000.0
2013-07-22 15:00:00,120.23,120.24,120.16,120.2,25000.0,110.1133,110.1224,110.0491,110.0858,25000.0
2013-07-22 15:30:00,120.22,120.23,119.97,120.15,59100.0,110.1041,110.1133,109.8751,110.04,59100.0
2013-07-23 09:30:00,120.58,120.68,120.34,120.42,55900.0,110.4338,110.5254,110.214,110.2873,55900.0
2013-07-23 10:00:00,120.44,120.44,120.04,120.1,13600.0,110.3056,110.3056,109.9392,109.9942,13600.0
2013-07-23 10:30:00,119.99,120.02,119.78,119.85,111600.0,109.8935,109.9209,109.7011,109.7652,111600.0
2013-07-23 11:00:00,119.81,120.01,119.76,120.0,71500.0,109.7286,109.9118,109.6828,109.9026,71500.0
2013-07-23 11:30:00,120.02,120.12,120.0,120.06,293200.0,109.9209,110.0125,109.9026,109.9576,293200.0
2013-07-23 12:00:00,120.0,120.07,119.95,119.95,44900.0,109.9026,109.9667,109.8568,109.8568,44900.0
2013-07-23 12:30:00,119.95,120.08,119.95,120.0,67300.0,109.8568,109.9759,109.8568,109.9026,67300.0
2013-07-23 13:00:00,120.01,120.22,120.01,120.11,56400.0,109.9118,110.1041,109.9118,110.0034,56400.0
2013-07-23 13:30:00,120.15,120.17,120.0,120.0,73100.0,110.04,110.0583,109.9026,109.9026,73100.0
2013-07-23 14:00:00,120.0,120.1,119.97,120.09,255600.0,109.9026,109.9942,109.8751,109.985,255600.0
2013-07-23 14:30:00,120.09,120.19,120.07,120.13,262500.0,109.985,110.0766,109.9667,110.0217,262500.0
2013-07-23 15:00:00,120.13,120.14,120.0,120.06,141100.0,110.0217,110.0308,109.9026,109.9576,141100.0
2013-07-23 15:30:00,120.05,120.09,119.75,119.88,239700.0,109.9484,109.985,109.6736,109.7927,239700.0
2013-07-24 09:30:00,120.49,120.52,119.89,119.93,39400.0,110.3514,110.3789,109.8019,109.8385,39400.0
2013-07-24 10:00:00,119.93,119.98,119.39,119.48,57500.0,109.8385,109.8843,109.3439,109.4264,57500.0
2013-07-24 10:30:00,119.49,119.73,119.42,119.73,12300.0,109.4355,109.6553,109.3714,109.6553,12300.0
2013-07-24 11:00:00,119.65,119.82,119.58,119.78,25100.0,109.5821,109.7378,109.518,109.7011,25100.0
2013-07-24 11:30:00,119.86,119.89,119.61,119.61,6600.0,109.7744,109.8019,109.5454,109.5454,6600.0
2013-07-24 12:00:00,119.58,119.66,119.22,119.28,13600.0,109.518,109.5912,109.1882,109.2432,13600.0
2013-07-24 12:30:00,119.29,119.29,119.09,119.11,41000.0,109.2524,109.2524,109.0692,109.0875,41000.0
2013-07-24 13:00:00,119.13,119.22,118.9,118.97,105300.0,109.1058,109.1882,108.8952,108.9593,105300.0
2013-07-24 13:30:00,118.93,119.03,118.82,118.94,212500.0,108.9226,109.0142,108.8219,108.9318,212500.0
2013-07-24 14:00:00,118.99,119.23,118.98,119.12,163300.0,108.9776,109.1974,108.9684,109.0967,163300.0
2013-07-24 14:30:00,119.12,119.14,118.91,119.01,132000.0,109.0967,109.115,108.9043,108.9959,132000.0
2013-07-24 15:00:00,119.02,119.02,118.76,118.85,87700.0,109.0051,109.0051,108.767,108.8494,87700.0
2013-07-24 15:30:00,118.88,119.01,118.73,118.87,634300.0,108.8769,108.9959,108.7395,108.8677,634300.0
2013-07-25 09:30:00,118.67,119.37,118.67,119.28,78100.0,108.6845,109.3256,108.6845,109.2432,78100.0
2013-07-25 10:00:00,119.33,119.53,119.32,119.36,85700.0,109.289,109.4722,109.2798,109.3165,85700.0
2013-07-25 10:30:00,119.41,119.53,119.2,119.51,19500.0,109.3623,109.4722,109.1699,109.4538,19500.0
2013-07-25 11:00:00,119.46,119.52,119.15,119.21,10100.0,109.4081,109.463,109.1241,109.1791,10100.0
2013-07-25 11:30:00,119.17,119.32,119.13,119.26,60200.0,109.1425,109.2798,109.1058,109.2249,60200.0
2013-07-25 12:00:00,119.26,119.76,119.25,119.76,14200.0,109.2249,109.6828,109.2157,109.6828,14200.0
2013-07-25 12:30:00,119.79,120.05,119.79,119.99,27400.0,109.7103,109.9484,109.7103,109.8935,27400.0
2013-07-25 13:00:00,120.02,120.06,119.86,119.92,15700.0,109.9209,109.9576,109.7744,109.8293,15700.0
2013-07-25 13:30:00,119.99,119.99,119.82,119.9,25100.0,109.8935,109.8935,109.7378,109.811,25100.0
2013-07-25 14:00:00,119.91,120.07,119.71,119.79,14400.0,109.8202,109.9667,109.637,109.7103,14400.0
2013-07-25 14:30:00,119.81,120.01,119.81,119.82,18100.0,109.7286,109.9118,109.7286,109.7378,18100.0
2013-07-25 15:00:00,119.82,120.15,119.82,120.11,86100.0,109.7378,110.04,109.7378,110.0034,86100.0
2013-07-25 15:30:00,120.11,120.35,120.09,120.33,91700.0,110.0034,110.2232,109.985,110.2048,91700.0
2013-07-26 09:30:00,119.69,119.73,119.39,119.73,23500.0,109.6187,109.6553,109.3439,109.6553,23500.0
2013-07-26 10:00:00,119.78,119.81,119.4,119.4,85000.0,109.7011,109.7286,109.3531,109.3531,85000.0
2013-07-26 10:30:00,119.42,119.42,118.88,118.92,42000.0,109.3714,109.3714,108.8769,108.9135,42000.0
2013-07-26 11:00:00,118.93,119.17,118.9,119.06,21100.0,108.9226,109.1425,108.8952,109.0417,21100.0
2013-07-26 11:30:00,119.06,119.32,119.06,119.23,23500.0,109.0417,109.2798,109.0417,109.1974,23500.0
2013-07-26 12:00:00,119.27,119.53,119.27,119.46,21900.0,109.234,109.4722,109.234,109.4081,21900.0
2013-07-26 12:30:00,119.48,119.63,119.44,119.5,21500.0,109.4264,109.5637,109.3897,109.4447,21500.0
2013-07-26 13:00:00,119.51,119.78,119.51,119.7,15900.0,109.4538,109.7011,109.4538,109.6279,15900.0
2013-07-26 13:30:00,119.74,119.8,119.58,119.62,46700.0,109.6645,109.7194,109.518,109.5546,46700.0
2013-07-26 14:00:00,119.62,119.78,119.42,119.44,25300.0,109.5546,109.7011,109.3714,109.3897,25300.0
2013-07-26 14:30:00,119.47,119.73,119.47,119.68,24600.0,109.4172,109.6553,109.4172,109.6095,24600.0
2013-07-26 15:00:00,119.68,119.75,119.62,119.66,32700.0,109.6095,109.6736,109.5546,109.5912,32700.0
2013-07-26 15:30:00,119.65,119.81,119.59,119.81,52700.0,109.5821,109.7286,109.5271,109.7286,52700.0
2013-07-29 09:30:00,119.53,120.05,119.53,119.72,126700.0,109.4722,109.9484,109.4722,109.6462,126700.0
2013-07-29 10:00:00,119.69,119.72,119.21,119.41,95800.0,109.6187,109.6462,109.1791,109.3623,95800.0
2013-07-29 10:30:00,119.39,119.42,119.11,119.38,101100.0,109.3439,109.3714,109.0875,109.3348,101100.0
2013-07-29 11:00:00,119.35,119.39,118.61,118.67,135400.0,109.3073,109.3439,108.6296,108.6845,135400.0
2013-07-29 11:30:00,118.66,118.81,118.58,118.79,131000.0,108.6754,108.8127,108.6021,108.7944,131000.0
2013-07-29 12:00:00,118.78,118.96,118.78,118.88,104400.0,108.7853,108.9501,108.7853,108.8769,104400.0
2013-07-29 12:30:00,118.89,119.2,118.87,119.16,87600.0,108.886,109.1699,108.8677,109.1333,87600.0
2013-07-29 13:00:00,119.17,119.19,119.0,119.1,179600.0,109.1425,109.1608,108.9868,109.0783,179600.0
2013-07-29 13:30:00,119.08,119.15,118.96,119.1,105500.0,109.06,109.1241,108.9501,109.0783,105500.0
2013-07-29 14:00:00,119.1,119.35,119.1,119.26,34100.0,109.0783,109.3073,109.0783,109.2249,34100.0
2013-07-29 14:30:00,119.28,119.35,119.13,119.15,25900.0,109.2432,109.3073,109.1058,109.1241,25900.0
2013-07-29 15:00:00,119.14,119.16,118.93,118.97,31700.0,109.115,109.1333,108.9226,108.9593,31700.0
2013-07-29 15:30:00,119.01,119.13,118.77,119.01,129100.0,108.9959,109.1058,108.7761,108.9959,129100.0
2013-07-30 09:30:00,119.46,119.71,119.28,119.49,14600.0,109.4081,109.637,109.2432,109.4355,14600.0
2013-07-30 10:00:00,119.5,119.71,119.5,119.67,207900.0,109.4447,109.637,109.4447,109.6004,207900.0
2013-07-30 10:30:00,119.65,119.69,119.29,119.34,20800.0,109.5821,109.6187,109.2524,109.2981,20800.0
2013-07-30 11:00:00,119.35,119.55,119.32,119.55,4000.0,109.3073,109.4905,109.2798,109.4905,4000.0
2013-07-30 11:30:00,119.53,119.73,119.52,119.61,191600.0,109.4722,109.6553,109.463,109.5454,191600.0
2013-07-30 12:00:00,119.64,119.65,119.39,119.42,37200.0,109.5729,109.5821,109.3439,109.3714,37200.0
2013-07-30 12:30:00,119.46,119.54,119.37,119.51,19700.0,109.4081,109.4813,109.3256,109.4538,19700.0
2013-07-30 13:00:00,119.53,119.58,119.18,119.18,19400.0,109.4722,109.518,109.1516,109.1516,19400.0
2013-07-30 13:30:00,119.17,119.2,118.96,119.16,27000.0,109.1425,109.1699,108.9501,109.1333,27000.0
2013-07-30 14:00:00,119.17,119.32,119.11,119.3,22300.0,109.1425,109.2798,109.0875,109.2615,22300.0
2013-07-30 14:30:00,119.36,119.37,119.2,119.22,17200.0,109.3165,109.3256,109.1699,109.1882,17200.0
2013-07-30 15:00:00,119.18,119.5,119.18,119.34,82700.0,109.1516,109.4447,109.1516,109.2981,82700.0
2013-07-30 15:30:00,119.34,119.53,119.25,119.43,195500.0,109.2981,109.4722,109.2157,109.3806,195500.0
2013-07-31 09:30:00,119.96,120.26,119.93,120.21,21600.0,109.866,110.1407,109.8385,110.0949,21600.0
2013-07-31 10:00:00,120.25,120.46,120.18,120.45,78300.0,110.1316,110.3239,110.0675,110.3147,78300.0
2013-07-31 10:30:00,120.43,120.52,120.33,120.45,47100.0,110.2964,110.3789,110.2048,110.3147,47100.0
2013-07-31 11:00:00,120.44,120.45,120.22,120.22,35600.0,110.3056,110.3147,110.1041,110.1041,35600.0
2013-07-31 11:30:00,120.2,120.26,120.08,120.21,26500.0,110.0858,110.1407,109.9759,110.0949,26500.0
2013-07-31 12:00:00,120.17,120.23,120.04,120.06,15700.0,110.0583,110.1133,109.9392,109.9576,15700.0
2013-07-31 12:30:00,120.04,120.07,119.88,119.96,34000.0,109.9392,109.9667,109.7927,109.866,34000.0
2013-07-31 13:00:00,119.96,120.13,119.93,120.12,22200.0,109.866,110.0217,109.8385,110.0125,22200.0
2013-07-31 13:30:00,120.13,120.23,120.12,120.15,15500.0,110.0217,110.1133,110.0125,110.04,15500.0
2013-07-31 14:00:00,120.21,120.5,119.98,120.42,88900.0,110.0949,110.3605,109.8843,110.2873,88900.0
2013-07-31 14:30:00,120.41,121.08,120.41,120.99,532300.0,110.2781,110.8917,110.2781,110.8093,532300.0
2013-07-31 15:00:00,120.99,121.0,120.64,120.79,67500.0,110.8093,110.8185,110.4888,110.6261,67500.0
2013-07-31 15:30:00,120.79,120.79,119.99,119.99,282500.0,110.6261,110.6261,109.8935,109.8935,282500.0
2013-08-01 09:30:00,121.15,121.7,120.96,121.61,90200.0,110.9558,111.4596,110.7818,111.3771,90200.0
2013-08-01 10:00:00,121.62,122.03,121.56,121.94,63600.0,111.3863,111.7618,111.3313,111.6794,63600.0
2013-08-01 10:30:00,121.89,121.96,121.72,121.77,57200.0,111.6336,111.6977,111.4779,111.5237,57200.0
2013-08-01 11:00:00,121.78,121.8,121.47,121.62,78500.0,111.5328,111.5512,111.2489,111.3863,78500.0
2013-08-01 11:30:00,121.63,121.91,121.63,121.89,68100.0,111.3955,111.6519,111.3955,111.6336,68100.0
2013-08-01 12:00:00,121.88,122.0,121.74,121.95,21000.0,111.6244,111.7343,111.4962,111.6885,21000.0
2013-08-01 12:30:00,121.92,121.98,121.8,121.98,30200.0,111.6611,111.716,111.5512,111.716,30200.0
2013-08-01 13:00:00,121.98,121.98,121.74,121.75,94000.0,111.716,111.716,111.4962,111.5054,94000.0
2013-08-01 13:30:00,121.75,121.89,121.73,121.87,23400.0,111.5054,111.6336,111.487,111.6153,23400.0
2013-08-01 14:00:00,121.86,121.95,121.84,121.93,100300.0,111.6061,111.6885,111.5878,111.6702,100300.0
2013-08-01 14:30:00,121.93,122.04,121.9,121.93,50300.0,111.6702,111.771,111.6427,111.6702,50300.0
2013-08-01 15:00:00,121.91,122.02,121.74,121.9,43100.0,111.6519,111.7526,111.4962,111.6427,43100.0
2013-08-01 15:30:00,121.9,122.26,121.87,122.01,149200.0,111.6427,111.9724,111.6153,111.7435,149200.0
2013-08-02 09:30:00,121.58,121.86,121.39,121.74,33600.0,111.3497,111.6061,111.1757,111.4962,33600.0
2013-08-02 10:00:00,121.74,122.11,121.7,122.0,15100.0,111.4962,111.8351,111.4596,111.7343,15100.0
2013-08-02 10:30:00,122.01,122.01,121.74,121.75,20900.0,111.7435,111.7435,111.4962,111.5054,20900.0
2013-08-02 11:00:00,121.77,121.92,121.66,121.89,17300.0,111.5237,111.6611,111.4229,111.6336,17300.0
2013-08-02 11:30:00,121.9,121.97,121.84,121.92,11300.0,111.6427,111.7068,111.5878,111.6611,11300.0
2013-08-02 12:00:00,121.9,122.06,121.9,122.0,15000.0,111.6427,111.7893,111.6427,111.7343,15000.0
2013-08-02 12:30:00,121.99,122.12,121.98,122.07,22900.0,111.7252,111.8442,111.716,111.7984,22900.0
2013-08-02 13:00:00,122.09,122.27,122.0,122.18,12800.0,111.8167,111.9816,111.7343,111.8992,12800.0
2013-08-02 13:30:00,122.15,122.15,121.95,122.04,13800.0,111.8717,111.8717,111.6885,111.771,13800.0
2013-08-02 14:00:00,122.05,122.2,122.05,122.2,32900.0,111.7801,111.9175,111.7801,111.9175,32900.0
2013-08-02 14:30:00,122.21,122.3,122.08,122.22,19100.0,111.9267,112.0091,111.8076,111.9358,19100.0
2013-08-02 15:00:00,122.25,122.32,122.23,122.28,19500.0,111.9633,112.0274,111.945,111.9908,19500.0
2013-08-02 15:30:00,122.26,122.39,122.21,122.26,85600.0,111.9724,112.0915,111.9267,111.9724,85600.0
2013-08-05 09:30:00,122.1,122.47,122.06,122.43,36800.0,111.8259,112.1648,111.7893,112.1281,36800.0
2013-08-05 10:00:00,122.4,122.54,122.34,122.45,14400.0,112.1007,112.2289,112.0457,112.1465,14400.0
2013-08-05 10:30:00,122.5,122.9,122.49,122.71,20600.0,112.1922,112.5586,112.1831,112.3846,20600.0
2013-08-05 11:00:00,122.72,122.82,122.7,122.81,31400.0,112.3937,112.4853,112.3754,112.4762,31400.0
2013-08-05 11:30:00,122.78,122.8,122.7,122.78,10300.0,112.4487,112.467,112.3754,112.4487,10300.0
2013-08-05 12:00:00,122.77,122.87,122.73,122.79,16800.0,112.4395,112.5311,112.4029,112.4578,16800.0
2013-08-05 12:30:00,122.79,122.79,122.59,122.64,12800.0,112.4578,112.4578,112.2747,112.3205,12800.0
2013-08-05 13:00:00,122.6,122.63,122.45,122.54,48800.0,112.2838,112.3113,112.1465,112.2289,48800.0
2013-08-05 13:30:00,122.55,122.62,122.46,122.58,11800.0,112.238,112.3022,112.1556,112.2655,11800.0
2013-08-05 14:00:00,122.56,122.67,122.49,122.64,16900.0,112.2472,112.3479,112.1831,112.3205,16900.0
2013-08-05 14:30:00,122.6,122.63,122.46,122.46,12600.0,112.2838,112.3113,112.1556,112.1556,12600.0
2013-08-05 15:00:00,122.46,122.65,122.42,122.65,18300.0,112.1556,112.3296,112.119,112.3296,18300.0
2013-08-05 15:30:00,122.65,122.78,122.6,122.78,69200.0,112.3296,112.4487,112.2838,112.4487,69200.0
2013-08-06 09:30:00,122.55,122.61,121.77,121.95,362600.0,112.238,112.293,111.5237,111.6885,362600.0
2013-08-06 10:00:00,121.94,121.94,121.64,121.71,66100.0,111.6794,111.6794,111.4046,111.4687,66100.0
2013-08-06 10:30:00,121.69,121.7,121.14,121.14,83100.0,111.4504,111.4596,110.9467,110.9467,83100.0
2013-08-06 11:00:00,121.14,121.59,121.12,121.55,26900.0,110.9467,111.3588,110.9284,111.3222,26900.0
2013-08-06 11:30:00,121.54,121.6,121.49,121.6,13200.0,111.313,111.368,111.2672,111.368,13200.0
2013-08-06 12:00:00,121.64,121.67,121.47,121.5,24200.0,111.4046,111.4321,111.2489,111.2764,24200.0
2013-08-06 12:30:00,121.54,121.73,121.51,121.73,35900.0,111.313,111.487,111.2856,111.487,35900.0
2013-08-06 13:00:00,121.73,121.76,121.67,121.71,27600.0,111.487,111.5145,111.4321,111.4687,27600.0
2013-08-06 13:30:00,121.7,121.73,121.54,121.62,27500.0,111.4596,111.487,111.313,111.3863,27500.0
2013-08-06 14:00:00,121.62,121.71,121.46,121.63,27600.0,111.3863,111.4687,111.2398,111.3955,27600.0
2013-08-06 14:30:00,121.61,121.69,121.46,121.57,22400.0,111.3771,111.4504,111.2398,111.3405,22400.0
2013-08-06 15:00:00,121.61,121.72,121.52,121.7,82000.0,111.3771,111.4779,111.2947,111.4596,82000.0
2013-08-06 15:30:00,121.7,121.7,121.47,121.59,617800.0,111.4596,111.4596,111.2489,111.3588,617800.0
2013-08-07 09:30:00,121.18,121.58,120.62,120.65,144000.0,110.9833,111.3497,110.4704,110.4979,144000.0
2013-08-07 10:00:00,120.64,120.64,120.19,120.19,77200.0,110.4888,110.4888,110.0766,110.0766,77200.0
2013-08-07 10:30:00,120.2,120.42,120.11,120.42,103700.0,110.0858,110.2873,110.0034,110.2873,103700.0
2013-08-07 11:00:00,120.45,120.52,120.38,120.38,28400.0,110.3147,110.3789,110.2506,110.2506,28400.0
2013-08-07 11:30:00,120.35,120.41,120.28,120.35,53600.0,110.2232,110.2781,110.1591,110.2232,53600.0
2013-08-07 12:00:00,120.37,120.39,120.26,120.28,17700.0,110.2415,110.2598,110.1407,110.1591,17700.0
2013-08-07 12:30:00,120.27,120.47,120.27,120.4,13700.0,110.1499,110.3331,110.1499,110.269,13700.0
2013-08-07 13:00:00,120.43,120.67,120.41,120.67,8100.0,110.2964,110.5162,110.2781,110.5162,8100.0
2013-08-07 13:30:00,120.69,120.71,120.45,120.55,23800.0,110.5346,110.5529,110.3147,110.4063,23800.0
2013-08-07 14:00:00,120.54,120.58,120.35,120.43,18700.0,110.3972,110.4338,110.2232,110.2964,18700.0
2013-08-07 14:30:00,120.44,120.56,120.39,120.48,25200.0,110.3056,110.4155,110.2598,110.3422,25200.0
2013-08-07 15:00:00,120.52,120.62,120.42,120.51,60900.0,110.3789,110.4704,110.2873,110.3697,60900.0
2013-08-07 15:30:00,120.51,120.61,120.34,120.42,176600.0,110.3697,110.4613,110.214,110.2873,176600.0
2013-08-08 09:30:00,121.26,121.49,120.74,120.91,36600.0,111.0566,111.2672,110.5803,110.736,36600.0
2013-08-08 10:00:00,120.89,120.96,120.48,120.61,14700.0,110.7177,110.7818,110.3422,110.4613,14700.0
2013-08-08 10:30:00,120.54,120.61,120.34,120.6,16800.0,110.3972,110.4613,110.214,110.4521,16800.0
2013-08-08 11:00:00,120.62,120.78,120.54,120.72,22100.0,110.4704,110.617,110.3972,110.562,22100.0
2013-08-08 11:30:00,120.76,120.94,120.76,120.87,123700.0,110.5987,110.7635,110.5987,110.6994,123700.0
2013-08-08 12:00:00,120.91,121.11,120.89,121.08,19500.0,110.736,110.9192,110.7177,110.8917,19500.0
2013-08-08 12:30:00,121.09,121.12,120.92,120.98,8800.0,110.9009,110.9284,110.7452,110.8001,8800.0
2013-08-08 13:00:00,120.96,121.07,120.8,120.89,10400.0,110.7818,110.8826,110.6353,110.7177,10400.0
2013-08-08 13:30:00,120.86,120.91,120.79,120.91,6800.0,110.6902,110.736,110.6261,110.736,6800.0
2013-08-08 14:00:00,120.9,121.11,120.86,121.09,54200.0,110.7269,110.9192,110.6902,110.9009,54200.0
2013-08-08 14:30:00,121.12,121.17,120.99,121.08,26000.0,110.9284,110.9742,110.8093,110.8917,26000.0
2013-08-08 15:00:00,121.1,121.13,120.89,120.97,39200.0,110.9101,110.9375,110.7177,110.791,39200.0
2013-08-08 15:30:00,121.01,121.15,120.89,120.94,120800.0,110.8276,110.9558,110.7177,110.7635,120800.0
2013-08-09 09:30:00,120.77,121.51,120.69,121.34,76900.0,110.6078,111.2856,110.5346,111.1299,76900.0
2013-08-09 10:00:00,121.36,121.42,120.86,120.99,29800.0,111.1482,111.2031,110.6902,110.8093,29800.0
2013-08-09 10:30:00,121.1,121.3,120.88,120.94,20700.0,110.9101,111.0932,110.7086,110.7635,20700.0
2013-08-09 11:00:00,120.95,120.95,120.3,120.39,75100.0,110.7727,110.7727,110.1774,110.2598,75100.0
2013-08-09 11:30:00,120.38,120.84,120.36,120.77,17500.0,110.2506,110.6719,110.2323,110.6078,17500.0
2013-08-09 12:00:00,120.76,121.05,120.69,121.01,25600.0,110.5987,110.8643,110.5346,110.8276,25600.0
2013-08-09 12:30:00,121.01,121.21,121.01,121.12,4900.0,110.8276,111.0108,110.8276,110.9284,4900.0
2013-08-09 13:00:00,121.07,121.31,121.05,121.27,7200.0,110.8826,111.1024,110.8643,111.0657,7200.0
2013-08-09 13:30:00,121.36,121.38,121.22,121.23,9900.0,111.1482,111.1665,111.02,111.0291,9900.0
2013-08-09 14:00:00,121.22,121.34,121.13,121.25,12500.0,111.02,111.1299,110.9375,111.0474,12500.0
2013-08-09 14:30:00,121.32,121.32,121.07,121.18,9000.0,111.1115,111.1115,110.8826,110.9833,9000.0
2013-08-09 15:00:00,121.22,121.28,121.13,121.17,121300.0,111.02,111.0749,110.9375,110.9742,121300.0
2013-08-09 15:30:00,121.18,121.18,120.92,120.92,99700.0,110.9833,110.9833,110.7452,110.7452,99700.0
2013-08-12 09:30:00,120.01,121.32,120.01,121.17,62900.0,109.9118,111.1115,109.9118,110.9742,62900.0
2013-08-12 10:00:00,121.2,121.42,121.13,121.13,25300.0,111.0016,111.2031,110.9375,110.9375,25300.0
2013-08-12 10:30:00,121.23,121.61,121.23,121.61,61000.0,111.0291,111.3771,111.0291,111.3771,61000.0
2013-08-12 11:00:00,121.61,121.68,121.36,121.48,21900.0,111.3771,111.4412,111.1482,111.2581,21900.0
2013-08-12 11:30:00,121.51,121.64,121.48,121.5,36600.0,111.2856,111.4046,111.2581,111.2764,36600.0
2013-08-12 12:00:00,121.58,121.58,121.37,121.39,22500.0,111.3497,111.3497,111.1573,111.1757,22500.0
2013-08-12 12:30:00,121.39,121.5,121.32,121.49,12300.0,111.1757,111.2764,111.1115,111.2672,12300.0
2013-08-12 13:00:00,121.5,121.53,121.38,121.45,4800.0,111.2764,111.3039,111.1665,111.2306,4800.0
2013-08-12 13:30:00,121.44,121.51,121.3,121.34,7800.0,111.2214,111.2856,111.0932,111.1299,7800.0
2013-08-12 14:00:00,121.33,121.45,121.33,121.43,6400.0,111.1207,111.2306,111.1207,111.2123,6400.0
2013-08-12 14:30:00,121.4,121.54,121.4,121.47,24800.0,111.1848,111.313,111.1848,111.2489,24800.0
2013-08-12 15:00:00,121.47,121.61,121.45,121.54,59700.0,111.2489,111.3771,111.2306,111.313,59700.0
2013-08-12 15:30:00,121.56,121.74,121.54,121.7,213000.0,111.3313,111.4962,111.313,111.4596,213000.0
2013-08-13 09:30:00,121.94,121.94,121.22,121.28,36900.0,111.6794,111.6794,111.02,111.0749,36900.0
2013-08-13 10:00:00,121.29,121.29,120.76,120.96,44900.0,111.0841,111.0841,110.5987,110.7818,44900.0
2013-08-13 10:30:00,120.94,121.17,120.84,120.97,126100.0,110.7635,110.9742,110.6719,110.791,126100.0
2013-08-13 11:00:00,121.08,121.29,121.06,121.28,47800.0,110.8917,111.0841,110.8734,111.0749,47800.0
2013-08-13 11:30:00,121.36,121.52,121.34,121.39,5600.0,111.1482,111.2947,111.1299,111.1757,5600.0
2013-08-13 12:00:00,121.39,121.66,121.28,121.66,157900.0,111.1757,111.4229,111.0749,111.4229,157900.0
2013-08-13 12:30:00,121.65,121.76,121.58,121.6,17000.0,111.4138,111.5145,111.3497,111.368,17000.0
2013-08-13 13:00:00,121.63,121.79,121.58,121.79,5900.0,111.3955,111.542,111.3497,111.542,5900.0
2013-08-13 13:30:00,121.78,121.81,121.66,121.74,134600.0,111.5328,111.5603,111.4229,111.4962,134600.0
2013-08-13 14:00:00,121.73,121.84,121.7,121.8,76900.0,111.487,111.5878,111.4596,111.5512,76900.0
2013-08-13 14:30:00,121.81,121.81,121.63,121.69,12900.0,111.5603,111.5603,111.3955,111.4504,12900.0
2013-08-13 15:00:00,121.74,121.78,121.65,121.72,24500.0,111.4962,111.5328,111.4138,111.4779,24500.0
2013-08-13 15:30:00,121.74,121.77,121.66,121.74,58200.0,111.4962,111.5237,111.4229,111.4962,58200.0
2013-08-14 09:30:00,121.75,121.89,121.41,121.76,29800.0,111.5054,111.6336,111.194,111.5145,29800.0
2013-08-14 10:00:00,121.79,121.86,121.47,121.67,7900.0,111.542,111.6061,111.2489,111.4321,7900.0
2013-08-14 10:30:00,121.67,121.78,121.37,121.58,8100.0,111.4321,111.5328,111.1573,111.3497,8100.0
2013-08-14 11:00:00,121.4,121.47,121.21,121.34,19800.0,111.1848,111.2489,111.0108,111.1299,19800.0
2013-08-14 11:30:00,121.35,121.45,121.27,121.37,4700.0,111.139,111.2306,111.0657,111.1573,4700.0
2013-08-14 12:00:00,121.37,121.63,121.35,121.55,7100.0,111.1573,111.3955,111.139,111.3222,7100.0
2013-08-14 12:30:00,121.56,121.56,121.4,121.4,5400.0,111.3313,111.3313,111.1848,111.1848,5400.0
2013-08-14 13:00:00,121.43,121.49,121.38,121.4,6900.0,111.2123,111.2672,111.1665,111.1848,6900.0
2013-08-14 13:30:00,121.38,121.51,121.26,121.38,26500.0,111.1665,111.2856,111.0566,111.1665,26500.0
2013-08-14 14:00:00,121.43,121.52,121.27,121.27,15000.0,111.2123,111.2947,111.0657,111.0657,15000.0
2013-08-14 14:30:00,121.31,121.36,121.2,121.29,21100.0,111.1024,111.1482,111.0016,111.0841,21100.0
2013-08-14 15:00:00,121.3,121.42,121.21,121.29,10200.0,111.0932,111.2031,111.0108,111.0841,10200.0
2013-08-14 15:30:00,121.28,121.28,121.15,121.15,99100.0,111.0749,111.0749,110.9558,110.9558,99100.0
2013-08-15 09:30:00,119.62,119.72,119.08,119.18,71700.0,109.5546,109.6462,109.06,109.1516,71700.0
2013-08-15 10:00:00,119.14,119.43,118.73,119.38,184000.0,109.115,109.3806,108.7395,109.3348,184000.0
2013-08-15 10:30:00,119.34,119.4,119.01,119.08,31100.0,109.2981,109.3531,108.9959,109.06,31100.0
2013-08-15 11:00:00,119.1,119.37,119.0,119.26,11900.0,109.0783,109.3256,108.9868,109.2249,11900.0
2013-08-15 11:30:00,119.32,119.54,119.32,119.38,18200.0,109.2798,109.4813,109.2798,109.3348,18200.0
2013-08-15 12:00:00,119.36,119.48,119.22,119.33,32500.0,109.3165,109.4264,109.1882,109.289,32500.0
2013-08-15 12:30:00,119.35,119.41,119.2,119.2,34800.0,109.3073,109.3623,109.1699,109.1699,34800.0
2013-08-15 13:00:00,119.21,119.23,118.85,118.87,97300.0,109.1791,109.1974,108.8494,108.8677,97300.0
2013-08-15 13:30:00,118.83,119.0,118.82,118.99,56100.0,108.8311,108.9868,108.8219,108.9776,56100.0
2013-08-15 14:00:00,119.0,119.04,118.46,118.77,76000.0,108.9868,109.0234,108.4922,108.7761,76000.0
2013-08-15 14:30:00,118.78,118.98,118.76,118.82,48200.0,108.7853,108.9684,108.767,108.8219,48200.0
2013-08-15 15:00:00,118.82,118.85,118.49,118.55,37300.0,108.8219,108.8494,108.5197,108.5746,37300.0
2013-08-15 15:30:00,118.55,118.78,118.45,118.68,76100.0,108.5746,108.7853,108.483,108.6937,76100.0
2013-08-16 09:30:00,118.3,118.8,118.27,118.53,26000.0,108.3457,108.8036,108.3182,108.5563,26000.0
2013-08-16 10:00:00,118.65,118.93,118.4,118.66,12400.0,108.6662,108.9226,108.4372,108.6754,12400.0
2013-08-16 10:30:00,118.58,119.06,118.58,119.02,56700.0,108.6021,109.0417,108.6021,109.0051,56700.0
2013-08-16 11:00:00,119.03,119.1,118.77,118.88,29900.0,109.0142,109.0783,108.7761,108.8769,29900.0
2013-08-16 11:30:00,118.84,119.06,118.84,118.98,41900.0,108.8402,109.0417,108.8402,108.9684,41900.0
2013-08-16 12:00:00,119.02,119.09,118.94,118.96,9500.0,109.0051,109.0692,108.9318,108.9501,9500.0
2013-08-16 12:30:00,118.97,118.97,118.8,118.92,4500.0,108.9593,108.9593,108.8036,108.9135,4500.0
2013-08-16 13:00:00,118.92,118.94,118.43,118.56,24300.0,108.9135,108.9318,108.4647,108.5838,24300.0
2013-08-16 13:30:00,118.53,118.55,118.26,118.52,33900.0,108.5563,108.5746,108.309,108.5471,33900.0
2013-08-16 14:00:00,118.52,118.59,118.28,118.41,101200.0,108.5471,108.6113,108.3273,108.4464,101200.0
2013-08-16 14:30:00,118.42,118.51,118.2,118.47,586000.0,108.4556,108.538,108.2541,108.5014,586000.0
2013-08-16 15:00:00,118.46,118.55,118.39,118.43,478700.0,108.4922,108.5746,108.4281,108.4647,478700.0
2013-08-16 15:30:00,118.44,118.65,118.32,118.35,249200.0,108.4739,108.6662,108.364,108.3915,249200.0
2013-08-19 09:30:00,118.27,118.48,117.92,118.45,91300.0,108.3182,108.5105,107.9976,108.483,91300.0
2013-08-19 10:00:00,118.46,118.67,118.37,118.48,60900.0,108.4922,108.6845,108.4098,108.5105,60900.0
2013-08-19 10:30:00,118.36,118.61,118.36,118.46,13300.0,108.4006,108.6296,108.4006,108.4922,13300.0
2013-08-19 11:00:00,118.43,118.58,118.33,118.56,21700.0,108.4647,108.6021,108.3731,108.5838,21700.0
2013-08-19 11:30:00,118.44,118.62,118.43,118.57,38300.0,108.4739,108.6387,108.4647,108.5929,38300.0
2013-08-19 12:00:00,118.47,118.56,118.41,118.44,43800.0,108.5014,108.5838,108.4464,108.4739,43800.0
2013-08-19 12:30:00,118.45,118.49,118.33,118.35,67500.0,108.483,108.5197,108.3731,108.3915,67500.0
2013-08-19 13:00:00,118.35,118.36,118.11,118.12,97000.0,108.3915,108.4006,108.1716,108.1808,97000.0
2013-08-19 13:30:00,118.11,118.16,117.98,118.1,59900.0,108.1716,108.2174,108.0526,108.1625,59900.0
2013-08-19 14:00:00,118.1,118.13,117.89,117.93,100900.0,108.1625,108.19,107.9702,108.0068,100900.0
2013-08-19 14:30:00,117.94,117.95,117.76,117.79,55000.0,108.016,108.0251,107.8511,107.8786,55000.0
2013-08-19 15:00:00,117.77,117.77,117.38,117.54,69400.0,107.8603,107.8603,107.5031,107.6496,69400.0
2013-08-19 15:30:00,117.55,117.59,117.27,117.29,175000.0,107.6588,107.6954,107.4023,107.4206,175000.0
2013-08-20 09:30:00,117.38,117.91,117.38,117.74,74800.0,107.5031,107.9885,107.5031,107.8328,74800.0
2013-08-20 10:00:00,117.69,118.07,117.63,118.07,16800.0,107.787,108.135,107.732,108.135,16800.0
2013-08-20 10:30:00,118.03,118.55,118.03,118.5,92800.0,108.0984,108.5746,108.0984,108.5288,92800.0
2013-08-20 11:00:00,118.5,118.64,118.4,118.57,130600.0,108.5288,108.657,108.4372,108.5929,130600.0
2013-08-20 11:30:00,118.59,119.05,118.59,118.95,75900.0,108.6113,109.0325,108.6113,108.941,75900.0
2013-08-20 12:00:00,118.97,119.2,118.96,119.18,58800.0,108.9593,109.1699,108.9501,109.1516,58800.0
2013-08-20 12:30:00,119.21,119.22,118.99,119.11,67100.0,109.1791,109.1882,108.9776,109.0875,67100.0
2013-08-20 13:00:00,119.14,119.25,119.04,119.04,6800.0,109.115,109.2157,109.0234,109.0234,6800.0
2013-08-20 13:30:00,119.03,119.18,118.98,119.06,11800.0,109.0142,109.1516,108.9684,109.0417,11800.0
2013-08-20 14:00:00,119.1,119.13,118.93,119.08,14900.0,109.0783,109.1058,108.9226,109.06,14900.0
2013-08-20 14:30:00,119.1,119.15,118.97,119.04,18300.0,109.0783,109.1241,108.9593,109.0234,18300.0
2013-08-20 15:00:00,119.04,119.12,118.96,119.1,64200.0,109.0234,109.0967,108.9501,109.0783,64200.0
2013-08-20 15:30:00,119.09,119.17,118.91,119.03,34400.0,109.0692,109.1425,108.9043,109.0142,34400.0
2013-08-21 09:30:00,118.6,118.94,118.46,118.66,29300.0,108.6204,108.9318,108.4922,108.6754,29300.0
2013-08-21 10:00:00,118.7,118.9,118.44,118.64,17700.0,108.712,108.8952,108.4739,108.657,17700.0
2013-08-21 10:30:00,118.55,118.75,118.47,118.68,5300.0,108.5746,108.7578,108.5014,108.6937,5300.0
2013-08-21 11:00:00,118.64,118.64,118.28,118.31,26100.0,108.657,108.657,108.3273,108.3548,26100.0
2013-08-21 11:30:00,118.27,118.34,117.93,118.25,48300.0,108.3182,108.3823,108.0068,108.2999,48300.0
2013-08-21 12:00:00,118.26,118.49,118.22,118.45,51900.0,108.309,108.5197,108.2724,108.483,51900.0
2013-08-21 12:30:00,118.44,118.51,118.37,118.51,3500.0,108.4739,108.538,108.4098,108.538,3500.0
2013-08-21 13:00:00,118.49,118.74,118.4,118.62,19500.0,108.5197,108.7486,108.4372,108.6387,19500.0
2013-08-21 13:30:00,118.63,118.87,118.58,118.85,46200.0,108.6479,108.8677,108.6021,108.8494,46200.0
2013-08-21 14:00:00,118.84,118.84,117.81,118.64,45000.0,108.8402,108.8402,107.8969,108.657,45000.0
2013-08-21 14:30:00,118.77,119.59,118.77,119.42,70800.0,108.7761,109.5271,108.7761,109.3714,70800.0
2013-08-21 15:00:00,119.45,119.46,119.06,119.06,180600.0,109.3989,109.4081,109.0417,109.0417,180600.0
2013-08-21 15:30:00,119.06,119.18,118.42,118.45,112200.0,109.0417,109.1516,108.4556,108.483,112200.0
2013-08-22 09:30:00,118.9,119.63,118.9,119.52,126000.0,108.8952,109.5637,108.8952,109.463,126000.0
2013-08-22 10:00:00,119.55,119.83,119.36,119.74,145800.0,109.4905,109.7469,109.3165,109.6645,145800.0
2013-08-22 10:30:00,119.79,120.02,119.75,119.88,140200.0,109.7103,109.9209,109.6736,109.7927,140200.0
2013-08-22 11:00:00,119.9,119.95,119.58,119.67,216100.0,109.811,109.8568,109.518,109.6004,216100.0
2013-08-22 11:30:00,119.67,119.98,119.64,119.82,38300.0,109.6004,109.8843,109.5729,109.7378,38300.0
2013-08-22 12:00:00,119.89,120.02,119.82,119.83,12500.0,109.8019,109.9209,109.7378,109.7469,12500.0
2013-08-22 12:30:00,119.93,120.0,119.4,119.72,37200.0,109.8385,109.9026,109.3531,109.6462,37200.0
2013-08-22 13:00:00,119.7,120.0,119.59,119.83,39200.0,109.6279,109.9026,109.5271,109.7469,39200.0
2013-08-22 13:30:00,119.86,120.07,119.79,120.04,22600.0,109.7744,109.9667,109.7103,109.9392,22600.0
2013-08-22 14:00:00,120.07,120.2,119.98,120.1,11400.0,109.9667,110.0858,109.8843,109.9942,11400.0
2013-08-22 14:30:00,120.17,120.2,119.89,119.9,41900.0,110.0583,110.0858,109.8019,109.811,41900.0
2013-08-22 15:00:00,119.84,120.21,119.83,120.16,25100.0,109.7561,110.0949,109.7469,110.0491,25100.0
2013-08-22 15:30:00,120.14,120.27,120.03,120.14,144300.0,110.0308,110.1499,109.9301,110.0308,144300.0
2013-08-23 09:30:00,120.59,120.61,119.86,119.92,68400.0,110.443,110.4613,109.7744,109.8293,68400.0
2013-08-23 10:00:00,119.92,120.03,119.57,119.67,130200.0,109.8293,109.9301,109.5088,109.6004,130200.0
2013-08-23 10:30:00,119.7,120.07,119.7,119.96,31300.0,109.6279,109.9667,109.6279,109.866,31300.0
2013-08-23 11:00:00,120.06,120.08,119.73,119.83,45300.0,109.9576,109.9759,109.6553,109.7469,45300.0
2013-08-23 11:30:00,119.81,120.07,119.81,119.94,127800.0,109.7286,109.9667,109.7286,109.8477,127800.0
2013-08-23 12:00:00,119.94,120.05,119.87,119.92,39900.0,109.8477,109.9484,109.7836,109.8293,39900.0
2013-08-23 12:30:00,119.92,120.1,119.91,119.94,15600.0,109.8293,109.9942,109.8202,109.8477,15600.0
2013-08-23 13:00:00,119.95,119.96,119.87,119.93,8900.0,109.8568,109.866,109.7836,109.8385,8900.0
2013-08-23 13:30:00,119.92,120.04,119.9,119.96,17900.0,109.8293,109.9392,109.811,109.866,17900.0
2013-08-23 14:00:00,119.91,119.99,119.86,119.99,52400.0,109.8202,109.8935,109.7744,109.8935,52400.0
2013-08-23 14:30:00,119.99,120.15,119.99,120.15,15700.0,109.8935,110.04,109.8935,110.04,15700.0
2013-08-23 15:00:00,120.11,120.29,120.1,120.28,25000.0,110.0034,110.1682,109.9942,110.1591,25000.0
2013-08-23 15:30:00,120.29,120.51,120.25,120.37,119100.0,110.1682,110.3697,110.1316,110.2415,119100.0
2013-08-26 09:30:00,120.65,120.65,120.26,120.45,18600.0,110.4979,110.4979,110.1407,110.3147,18600.0
2013-08-26 10:00:00,120.39,120.93,120.39,120.86,5300.0,110.2598,110.7544,110.2598,110.6902,5300.0
2013-08-26 10:30:00,120.88,121.1,120.8,121.1,16000.0,110.7086,110.9101,110.6353,110.9101,16000.0
2013-08-26 11:00:00,121.17,121.28,121.05,121.13,112900.0,110.9742,111.0749,110.8643,110.9375,112900.0
2013-08-26 11:30:00,121.13,121.25,121.11,121.18,23100.0,110.9375,111.0474,110.9192,110.9833,23100.0
2013-08-26 12:00:00,121.17,121.24,121.06,121.17,47900.0,110.9742,111.0383,110.8734,110.9742,47900.0
2013-08-26 12:30:00,121.15,121.32,121.14,121.32,17900.0,110.9558,111.1115,110.9467,111.1115,17900.0
2013-08-26 13:00:00,121.32,121.45,121.3,121.35,45800.0,111.1115,111.2306,111.0932,111.139,45800.0
2013-08-26 13:30:00,121.35,121.37,121.15,121.22,27400.0,111.139,111.1573,110.9558,111.02,27400.0
2013-08-26 14:00:00,121.22,121.32,121.16,121.3,34000.0,111.02,111.1115,110.965,111.0932,34000.0
2013-08-26 14:30:00,121.29,121.33,121.18,121.31,48400.0,111.0841,111.1207,110.9833,111.1024,48400.0
2013-08-26 15:00:00,121.29,121.32,120.14,120.46,142600.0,111.0841,111.1115,110.0308,110.3239,142600.0
2013-08-26 15:30:00,120.45,120.85,120.45,120.57,150500.0,110.3147,110.6811,110.3147,110.4246,150500.0
2013-08-27 09:30:00,119.08,119.66,118.96,119.51,67200.0,109.06,109.5912,108.9501,109.4538,67200.0
2013-08-27 10:00:00,119.6,119.61,118.73,118.74,130500.0,109.5363,109.5454,108.7395,108.7486,130500.0
2013-08-27 10:30:00,118.73,119.07,118.7,119.07,24400.0,108.7395,109.0509,108.712,109.0509,24400.0
2013-08-27 11:00:00,119.07,119.11,118.76,119.04,29400.0,109.0509,109.0875,108.767,109.0234,29400.0
2013-08-27 11:30:00,119.03,119.09,118.72,118.87,33200.0,109.0142,109.0692,108.7303,108.8677,33200.0
2013-08-27 12:00:00,118.86,118.86,118.47,118.51,19200.0,108.8585,108.8585,108.5014,108.538,19200.0
2013-08-27 12:30:00,118.47,118.6,118.38,118.42,23000.0,108.5014,108.6204,108.4189,108.4556,23000.0
2013-08-27 13:00:00,118.37,118.44,118.0,118.07,26600.0,108.4098,108.4739,108.0709,108.135,26600.0
2013-08-27 13:30:00,118.08,118.44,118.08,118.18,31500.0,108.1442,108.4739,108.1442,108.2358,31500.0
2013-08-27 14:00:00,118.13,118.14,117.52,117.74,132300.0,108.19,108.1991,107.6313,107.8328,132300.0
2013-08-27 14:30:00,117.75,117.91,117.55,117.75,57900.0,107.8419,107.9885,107.6588,107.8419,57900.0
2013-08-27 15:00:00,117.73,117.87,117.48,117.6,57300.0,107.8236,107.9518,107.5947,107.7046,57300.0
2013-08-27 15:30:00,117.63,117.68,117.39,117.54,162600.0,107.732,107.7778,107.5122,107.6496,162600.0
2013-08-28 09:30:00,117.63,117.86,117.3,117.63,463700.0,107.732,107.9427,107.4298,107.732,463700.0
2013-08-28 10:00:00,117.65,117.96,117.51,117.93,351600.0,107.7504,108.0343,107.6221,108.0068,351600.0
2013-08-28 10:30:00,117.91,118.08,117.78,118.05,333100.0,107.9885,108.1442,107.8694,108.1167,333100.0
2013-08-28 11:00:00,118.06,118.13,117.92,117.92,31100.0,108.1259,108.19,107.9976,107.9976,31100.0
2013-08-28 11:30:00,117.93,118.18,117.8,118.17,21000.0,108.0068,108.2358,107.8877,108.2266,21000.0
2013-08-28 12:00:00,118.13,118.19,117.99,118.16,16700.0,108.19,108.2449,108.0617,108.2174,16700.0
2013-08-28 12:30:00,118.2,118.34,118.14,118.3,28500.0,108.2541,108.3823,108.1991,108.3457,28500.0
2013-08-28 13:00:00,118.3,118.37,118.23,118.37,20700.0,108.3457,108.4098,108.2815,108.4098,20700.0
2013-08-28 13:30:00,118.38,118.38,118.22,118.31,24300.0,108.4189,108.4189,108.2724,108.3548,24300.0
2013-08-28 14:00:00,118.35,118.35,117.93,118.01,30000.0,108.3915,108.3915,108.0068,108.0801,30000.0
2013-08-28 14:30:00,117.97,118.03,117.75,117.92,18300.0,108.0434,108.0984,107.8419,107.9976,18300.0
2013-08-28 15:00:00,117.92,118.22,117.88,118.11,114300.0,107.9976,108.2724,107.961,108.1716,114300.0
2013-08-28 15:30:00,118.18,118.25,117.87,117.92,81400.0,108.2358,108.2999,107.9518,107.9976,81400.0
2013-08-29 09:30:00,117.8,118.92,117.8,118.76,18800.0,107.8877,108.9135,107.8877,108.767,18800.0
2013-08-29 10:00:00,118.77,119.15,118.67,119.07,8600.0,108.7761,109.1241,108.6845,109.0509,8600.0
2013-08-29 10:30:00,119.11,119.73,119.1,119.59,11300.0,109.0875,109.6553,109.0783,109.5271,11300.0
2013-08-29 11:00:00,119.61,119.66,119.45,119.66,7200.0,109.5454,109.5912,109.3989,109.5912,7200.0
2013-08-29 11:30:00,119.69,119.81,119.62,119.75,63800.0,109.6187,109.7286,109.5546,109.6736,63800.0
2013-08-29 12:00:00,119.74,119.85,119.57,119.63,10400.0,109.6645,109.7652,109.5088,109.5637,10400.0
2013-08-29 12:30:00,119.6,119.6,119.41,119.48,20700.0,109.5363,109.5363,109.3623,109.4264,20700.0
2013-08-29 13:00:00,119.5,119.65,119.21,119.33,12700.0,109.4447,109.5821,109.1791,109.289,12700.0
2013-08-29 13:30:00,119.3,119.47,119.14,119.28,7700.0,109.2615,109.4172,109.115,109.2432,7700.0
2013-08-29 14:00:00,119.24,119.49,119.24,119.38,32800.0,109.2066,109.4355,109.2066,109.3348,32800.0
2013-08-29 14:30:00,119.39,119.53,119.39,119.48,10000.0,109.3439,109.4722,109.3439,109.4264,10000.0
2013-08-29 15:00:00,119.51,119.51,119.19,119.23,30600.0,109.4538,109.4538,109.1608,109.1974,30600.0
2013-08-29 15:30:00,119.2,119.51,119.07,119.46,54400.0,109.1699,109.4538,109.0509,109.4081,54400.0
2013-08-30 09:30:00,119.53,119.53,118.88,118.95,27600.0,109.4722,109.4722,108.8769,108.941,27600.0
2013-08-30 10:00:00,118.97,118.97,118.52,118.65,16300.0,108.9593,108.9593,108.5471,108.6662,16300.0
2013-08-30 10:30:00,118.62,118.7,118.16,118.32,57400.0,108.6387,108.712,108.2174,108.364,57400.0
2013-08-30 11:00:00,118.24,118.55,118.24,118.35,5700.0,108.2907,108.5746,108.2907,108.3915,5700.0
2013-08-30 11:30:00,118.3,118.39,117.84,118.08,18400.0,108.3457,108.4281,107.9244,108.1442,18400.0
2013-08-30 12:00:00,117.93,118.24,117.92,118.17,12400.0,108.0068,108.2907,107.9976,108.2266,12400.0
2013-08-30 12:30:00,118.15,118.17,117.94,118.1,27400.0,108.2083,108.2266,108.016,108.1625,27400.0
2013-08-30 13:00:00,118.13,118.44,117.47,118.06,62500.0,108.19,108.4739,107.5855,108.1259,62500.0
2013-08-30 13:30:00,118.05,118.27,117.9,117.9,6100.0,108.1167,108.3182,107.9793,107.9793,6100.0
2013-08-30 14:00:00,117.9,117.99,117.85,117.93,50100.0,107.9793,108.0617,107.9335,108.0068,50100.0
2013-08-30 14:30:00,117.92,118.04,117.86,117.91,10000.0,107.9976,108.1075,107.9427,107.9885,10000.0
2013-08-30 15:00:00,117.88,118.1,117.75,117.93,20300.0,107.961,108.1625,107.8419,108.0068,20300.0
2013-08-30 15:30:00,117.86,117.9,117.46,117.68,100700.0,107.9427,107.9793,107.5763,107.7778,100700.0
2013-09-03 09:30:00,119.41,119.93,119.27,119.34,96800.0,109.3623,109.8385,109.234,109.2981,96800.0
2013-09-03 10:00:00,119.33,119.51,118.73,118.73,112000.0,109.289,109.4538,108.7395,108.7395,112000.0
2013-09-03 10:30:00,118.77,119.39,118.75,119.33,33200.0,108.7761,109.3439,108.7578,109.289,33200.0
2013-09-03 11:00:00,119.38,119.56,118.66,118.69,105800.0,109.3348,109.4996,108.6754,108.7028,105800.0
2013-09-03 11:30:00,118.66,118.84,118.54,118.61,177100.0,108.6754,108.8402,108.5655,108.6296,177100.0
2013-09-03 12:00:00,118.63,118.83,118.52,118.65,21600.0,108.6479,108.8311,108.5471,108.6662,21600.0
2013-09-03 12:30:00,118.76,118.76,118.3,118.3,34200.0,108.767,108.767,108.3457,108.3457,34200.0
2013-09-03 13:00:00,118.26,118.48,118.14,118.39,79500.0,108.309,108.5105,108.1991,108.4281,79500.0
2013-09-03 13:30:00,118.33,118.39,117.81,117.82,48200.0,108.3731,108.4281,107.8969,107.906,48200.0
2013-09-03 14:00:00,117.83,118.01,117.5,117.78,63300.0,107.9152,108.0801,107.613,107.8694,63300.0
2013-09-03 14:30:00,117.75,118.03,117.62,118.03,69400.0,107.8419,108.0984,107.7229,108.0984,69400.0
2013-09-03 15:00:00,118.03,118.57,118.01,118.36,124600.0,108.0984,108.5929,108.0801,108.4006,124600.0
2013-09-03 15:30:00,118.38,118.84,118.38,118.68,223300.0,108.4189,108.8402,108.4189,108.6937,223300.0
2013-09-04 09:30:00,118.83,119.03,118.35,118.91,53000.0,108.8311,109.0142,108.3915,108.9043,53000.0
2013-09-04 10:00:00,118.95,119.45,118.95,119.45,13200.0,108.941,109.3989,108.941,109.3989,13200.0
2013-09-04 10:30:00,119.44,119.58,119.36,119.44,24300.0,109.3897,109.518,109.3165,109.3897,24300.0
2013-09-04 11:00:00,119.51,119.7,119.51,119.55,9900.0,109.4538,109.6279,109.4538,109.4905,9900.0
2013-09-04 11:30:00,119.61,119.86,119.61,119.86,14800.0,109.5454,109.7744,109.5454,109.7744,14800.0
2013-09-04 12:00:00,119.87,119.9,119.67,119.71,66200.0,109.7836,109.811,109.6004,109.637,66200.0
2013-09-04 12:30:00,119.72,119.77,119.54,119.54,18700.0,109.6462,109.692,109.4813,109.4813,18700.0
2013-09-04 13:00:00,119.61,119.85,119.58,119.81,13300.0,109.5454,109.7652,109.518,109.7286,13300.0
2013-09-04 13:30:00,119.8,119.8,119.59,119.6,13200.0,109.7194,109.7194,109.5271,109.5363,13200.0
2013-09-04 14:00:00,119.62,119.8,119.59,119.78,79200.0,109.5546,109.7194,109.5271,109.7011,79200.0
2013-09-04 14:30:00,119.79,119.82,119.67,119.77,100900.0,109.7103,109.7378,109.6004,109.692,100900.0
2013-09-04 15:00:00,119.74,119.82,119.56,119.6,35600.0,109.6645,109.7378,109.4996,109.5363,35600.0
2013-09-04 15:30:00,119.66,119.89,119.51,119.89,193000.0,109.5912,109.8019,109.4538,109.8019,193000.0
2013-09-05 09:30:00,120.07,120.55,119.9,120.4,26300.0,109.9667,110.4063,109.811,110.269,26300.0
2013-09-05 10:00:00,120.42,120.45,120.15,120.34,50200.0,110.2873,110.3147,110.04,110.214,50200.0
2013-09-05 10:30:00,120.33,120.33,119.84,119.95,129100.0,110.2048,110.2048,109.7561,109.8568,129100.0
2013-09-05 11:00:00,119.96,120.27,119.95,120.17,71300.0,109.866,110.1499,109.8568,110.0583,71300.0
2013-09-05 11:30:00,120.18,120.38,120.14,120.36,6100.0,110.0675,110.2506,110.0308,110.2323,6100.0
2013-09-05 12:00:00,120.33,120.35,120.18,120.23,33400.0,110.2048,110.2232,110.0675,110.1133,33400.0
2013-09-05 12:30:00,120.22,120.39,120.17,120.32,10600.0,110.1041,110.2598,110.0583,110.1957,10600.0
2013-09-05 13:00:00,120.3,120.38,120.17,120.36,13800.0,110.1774,110.2506,110.0583,110.2323,13800.0
2013-09-05 13:30:00,120.36,120.59,120.35,120.42,33400.0,110.2323,110.443,110.2232,110.2873,33400.0
2013-09-05 14:00:00,120.38,120.49,120.35,120.45,39100.0,110.2506,110.3514,110.2232,110.3147,39100.0
2013-09-05 14:30:00,120.46,120.59,120.46,120.56,26400.0,110.3239,110.443,110.3239,110.4155,26400.0
2013-09-05 15:00:00,120.54,120.56,120.42,120.49,32600.0,110.3972,110.4155,110.2873,110.3514,32600.0
2013-09-05 15:30:00,120.49,120.5,120.17,120.22,339000.0,110.3514,110.3605,110.0583,110.1041,339000.0
2013-09-06 09:30:00,120.84,120.89,119.03,119.24,131100.0,110.6719,110.7177,109.0142,109.2066,131100.0
2013-09-06 10:00:00,119.12,119.66,118.23,119.62,199600.0,109.0967,109.5912,108.2815,109.5546,199600.0
2013-09-06 10:30:00,119.68,120.54,119.68,120.44,80000.0,109.6095,110.3972,109.6095,110.3056,80000.0
2013-09-06 11:00:00,120.52,120.72,120.46,120.55,44600.0,110.3789,110.562,110.3239,110.4063,44600.0
2013-09-06 11:30:00,120.6,120.69,120.5,120.6,36000.0,110.4521,110.5346,110.3605,110.4521,36000.0
2013-09-06 12:00:00,120.6,120.69,120.54,120.61,89700.0,110.4521,110.5346,110.3972,110.4613,89700.0
2013-09-06 12:30:00,120.6,120.64,120.39,120.55,27300.0,110.4521,110.4888,110.2598,110.4063,27300.0
2013-09-06 13:00:00,120.58,120.68,120.53,120.57,16200.0,110.4338,110.5254,110.388,110.4246,16200.0
2013-09-06 13:30:00,120.54,120.89,120.53,120.78,18000.0,110.3972,110.7177,110.388,110.617,18000.0
2013-09-06 14:00:00,120.78,120.89,120.69,120.82,37500.0,110.617,110.7177,110.5346,110.6536,37500.0
2013-09-06 14:30:00,120.84,120.86,120.62,120.64,33300.0,110.6719,110.6902,110.4704,110.4888,33300.0
2013-09-06 15:00:00,120.66,120.69,120.32,120.43,53800.0,110.5071,110.5346,110.1957,110.2964,53800.0
2013-09-06 15:30:00,120.45,120.45,120.15,120.24,224100.0,110.3147,110.3147,110.04,110.1224,224100.0
2013-09-09 09:30:00,120.79,121.3,120.77,121.26,28200.0,110.6261,111.0932,110.6078,111.0566,28200.0
2013-09-09 10:00:00,121.27,121.44,121.09,121.15,27500.0,111.0657,111.2214,110.9009,110.9558,27500.0
2013-09-09 10:30:00,121.09,121.45,121.09,121.33,30300.0,110.9009,111.2306,110.9009,111.1207,30300.0
2013-09-09 11:00:00,121.32,121.49,121.28,121.36,19200.0,111.1115,111.2672,111.0749,111.1482,19200.0
2013-09-09 11:30:00,121.34,121.57,121.34,121.46,35200.0,111.1299,111.3405,111.1299,111.2398,35200.0
2013-09-09 12:00:00,121.47,121.69,121.47,121.54,28100.0,111.2489,111.4504,111.2489,111.313,28100.0
2013-09-09 12:30:00,121.52,121.54,121.36,121.45,19400.0,111.2947,111.313,111.1482,111.2306,19400.0
2013-09-09 13:00:00,121.46,121.62,121.45,121.58,25800.0,111.2398,111.3863,111.2306,111.3497,25800.0
2013-09-09 13:30:00,121.63,121.88,121.63,121.88,4900.0,111.3955,111.6244,111.3955,111.6244,4900.0
2013-09-09 14:00:00,121.91,122.11,121.88,121.97,34100.0,111.6519,111.8351,111.6244,111.7068,34100.0
2013-09-09 14:30:00,121.97,122.04,121.94,121.99,26700.0,111.7068,111.771,111.6794,111.7252,26700.0
2013-09-09 15:00:00,121.99,122.14,121.97,122.09,49600.0,111.7252,111.8625,111.7068,111.8167,49600.0
2013-09-09 15:30:00,122.09,122.31,122.09,122.19,367800.0,111.8167,112.0182,111.8167,111.9083,367800.0
2013-09-10 09:30:00,122.98,123.16,122.61,122.91,155500.0,112.6319,112.7967,112.293,112.5678,155500.0
2013-09-10 10:00:00,122.93,123.28,122.93,123.18,152500.0,112.5861,112.9066,112.5861,112.815,152500.0
2013-09-10 10:30:00,123.21,123.34,123.07,123.24,133900.0,112.8425,112.9616,112.7143,112.87,133900.0
2013-09-10 11:00:00,123.23,123.33,123.14,123.15,42900.0,112.8608,112.9524,112.7784,112.7876,42900.0
2013-09-10 11:30:00,123.12,123.12,122.85,123.0,35000.0,112.7601,112.7601,112.5128,112.6502,35000.0
2013-09-10 12:00:00,123.0,123.04,122.9,122.97,13100.0,112.6502,112.6868,112.5586,112.6227,13100.0
2013-09-10 12:30:00,123.01,123.21,122.99,123.18,10700.0,112.6593,112.8425,112.641,112.815,10700.0
2013-09-10 13:00:00,123.2,123.29,123.0,123.25,12100.0,112.8333,112.9158,112.6502,112.8791,12100.0
2013-09-10 13:30:00,123.29,123.33,123.21,123.3,18500.0,112.9158,112.9524,112.8425,112.9249,18500.0
2013-09-10 14:00:00,123.34,123.38,123.24,123.3,82600.0,112.9616,112.9982,112.87,112.9249,82600.0
2013-09-10 14:30:00,123.32,123.35,123.15,123.34,41500.0,112.9433,112.9707,112.7876,112.9616,41500.0
2013-09-10 15:00:00,123.32,123.36,123.22,123.32,56200.0,112.9433,112.9799,112.8517,112.9433,56200.0
2013-09-10 15:30:00,123.3,123.61,123.22,123.61,125200.0,112.9249,113.2088,112.8517,113.2088,125200.0
2013-09-11 09:30:00,123.44,123.57,123.07,123.12,50100.0,113.0532,113.1722,112.7143,112.7601,50100.0
2013-09-11 10:00:00,123.13,123.38,123.04,123.04,40000.0,112.7692,112.9982,112.6868,112.6868,40000.0
2013-09-11 10:30:00,123.04,123.24,123.04,123.19,49700.0,112.6868,112.87,112.6868,112.8242,49700.0
2013-09-11 11:00:00,123.18,123.37,123.18,123.32,36000.0,112.815,112.989,112.815,112.9433,36000.0
2013-09-11 11:30:00,123.32,123.69,123.31,123.55,56700.0,112.9433,113.2821,112.9341,113.1539,56700.0
2013-09-11 12:00:00,123.56,123.67,123.51,123.66,19700.0,113.1631,113.2638,113.1173,113.2546,19700.0
2013-09-11 12:30:00,123.69,123.74,123.56,123.72,11000.0,113.2821,113.3279,113.1631,113.3096,11000.0
2013-09-11 13:00:00,123.7,123.7,123.57,123.65,13500.0,113.2913,113.2913,113.1722,113.2455,13500.0
2013-09-11 13:30:00,123.68,123.76,123.61,123.61,16300.0,113.273,113.3462,113.2088,113.2088,16300.0
2013-09-11 14:00:00,123.64,123.65,123.37,123.45,22400.0,113.2363,113.2455,112.989,113.0623,22400.0
2013-09-11 14:30:00,123.45,123.51,123.29,123.33,21900.0,113.0623,113.1173,112.9158,112.9524,21900.0
2013-09-11 15:00:00,123.33,123.43,123.18,123.23,35800.0,112.9524,113.044,112.815,112.8608,35800.0
2013-09-11 15:30:00,123.21,123.54,123.21,123.52,79800.0,112.8425,113.1447,112.8425,113.1264,79800.0
2013-09-12 09:30:00,123.57,123.58,123.16,123.54,24000.0,113.1722,113.1814,112.7967,113.1447,24000.0
2013-09-12 10:00:00,123.56,123.62,123.43,123.54,5300.0,113.1631,113.218,113.044,113.1447,5300.0
2013-09-12 10:30:00,123.64,123.64,123.46,123.46,7400.0,113.2363,113.2363,113.0715,113.0715,7400.0
2013-09-12 11:00:00,123.44,123.57,123.17,123.33,14000.0,113.0532,113.1722,112.8059,112.9524,14000.0
2013-09-12 11:30:00,123.13,123.15,122.9,123.04,14200.0,112.7692,112.7876,112.5586,112.6868,14200.0
2013-09-12 12:00:00,122.95,122.98,122.67,122.76,73900.0,112.6044,112.6319,112.3479,112.4304,73900.0
2013-09-12 12:30:00,122.8,122.98,122.8,122.96,10700.0,112.467,112.6319,112.467,112.6135,10700.0
2013-09-12 13:00:00,122.95,123.21,122.94,123.2,9100.0,112.6044,112.8425,112.5952,112.8333,9100.0
2013-09-12 13:30:00,123.18,123.21,123.04,123.11,67600.0,112.815,112.8425,112.6868,112.7509,67600.0
2013-09-12 14:00:00,123.11,123.22,123.05,123.09,47100.0,112.7509,112.8517,112.696,112.7326,47100.0
2013-09-12 14:30:00,123.12,123.17,122.9,123.12,18400.0,112.7601,112.8059,112.5586,112.7601,18400.0
2013-09-12 15:00:00,123.09,123.09,122.8,122.94,56600.0,112.7326,112.7326,112.467,112.5952,56600.0
2013-09-12 15:30:00,122.92,123.0,122.69,122.77,59500.0,112.5769,112.6502,112.3663,112.4395,59500.0
2013-09-13 09:30:00,123.17,123.27,122.82,123.11,373900.0,112.8059,112.8975,112.4853,112.7509,373900.0
2013-09-13 10:00:00,123.13,123.17,122.4,122.52,33100.0,112.7692,112.8059,112.1007,112.2106,33100.0
2013-09-13 10:30:00,122.6,122.98,122.58,122.98,11400.0,112.2838,112.6319,112.2655,112.6319,11400.0
2013-09-13 11:00:00,122.93,123.11,122.85,123.09,9900.0,112.5861,112.7509,112.5128,112.7326,9900.0
2013-09-13 11:30:00,123.07,123.07,122.88,122.93,16900.0,112.7143,112.7143,112.5403,112.5861,16900.0
2013-09-13 12:00:00,122.94,123.2,122.88,123.08,11800.0,112.5952,112.8333,112.5403,112.7234,11800.0
2013-09-13 12:30:00,123.05,123.11,122.91,123.06,8600.0,112.696,112.7509,112.5678,112.7051,8600.0
2013-09-13 13:00:00,123.07,123.25,123.07,123.24,12300.0,112.7143,112.8791,112.7143,112.87,12300.0
2013-09-13 13:30:00,123.26,123.36,123.18,123.3,21800.0,112.8883,112.9799,112.815,112.9249,21800.0
2013-09-13 14:00:00,123.34,123.4,123.27,123.4,15000.0,112.9616,113.0165,112.8975,113.0165,15000.0
2013-09-13 14:30:00,123.36,123.43,123.3,123.43,22900.0,112.9799,113.044,112.9249,113.044,22900.0
2013-09-13 15:00:00,123.38,123.42,123.26,123.33,6100.0,112.9982,113.0348,112.8883,112.9524,6100.0
2013-09-13 15:30:00,123.29,123.45,123.22,123.45,70700.0,112.9158,113.0623,112.8517,113.0623,70700.0
2013-09-16 09:30:00,124.65,124.98,124.22,124.33,73700.0,114.1613,114.4636,113.7675,113.8683,73700.0
2013-09-16 10:00:00,124.34,124.54,124.08,124.42,30300.0,113.8774,114.0606,113.6393,113.9507,30300.0
2013-09-16 10:30:00,124.42,124.53,123.99,123.99,65100.0,113.9507,114.0514,113.5569,113.5569,65100.0
2013-09-16 11:00:00,124.08,124.18,123.96,124.06,11500.0,113.6393,113.7309,113.5294,113.621,11500.0
2013-09-16 11:30:00,124.13,124.33,124.04,124.3,12900.0,113.6851,113.8683,113.6027,113.8408,12900.0
2013-09-16 12:00:00,124.34,124.39,124.25,124.31,11800.0,113.8774,113.9232,113.795,113.8499,11800.0
2013-09-16 12:30:00,124.36,124.36,124.15,124.15,15700.0,113.8957,113.8957,113.7034,113.7034,15700.0
2013-09-16 13:00:00,124.13,124.22,124.12,124.16,14900.0,113.6851,113.7675,113.6759,113.7126,14900.0
2013-09-16 13:30:00,124.12,124.15,123.68,123.88,43300.0,113.6759,113.7034,113.273,113.4561,43300.0
2013-09-16 14:00:00,123.92,123.93,123.75,123.75,75300.0,113.4928,113.5019,113.3371,113.3371,75300.0
2013-09-16 14:30:00,123.73,123.81,123.58,123.71,58700.0,113.3188,113.392,113.1814,113.3004,58700.0
2013-09-16 15:00:00,123.66,123.85,123.64,123.64,50800.0,113.2546,113.4287,113.2363,113.2363,50800.0
2013-09-16 15:30:00,123.65,123.71,123.41,123.44,142300.0,113.2455,113.3004,113.0257,113.0532,142300.0
2013-09-17 09:30:00,123.56,123.87,123.56,123.69,57200.0,113.1631,113.447,113.1631,113.2821,57200.0
2013-09-17 10:00:00,123.68,124.09,123.68,124.04,94600.0,113.273,113.6485,113.273,113.6027,94600.0
2013-09-17 10:30:00,124.05,124.26,124.04,124.23,90100.0,113.6118,113.8042,113.6027,113.7767,90100.0
2013-09-17 11:00:00,124.2,124.3,124.17,124.23,9200.0,113.7492,113.8408,113.7217,113.7767,9200.0
2013-09-17 11:30:00,124.27,124.27,124.08,124.2,10600.0,113.8133,113.8133,113.6393,113.7492,10600.0
2013-09-17 12:00:00,124.18,124.25,124.14,124.25,16100.0,113.7309,113.795,113.6943,113.795,16100.0
2013-09-17 12:30:00,124.24,124.32,124.14,124.3,22700.0,113.7858,113.8591,113.6943,113.8408,22700.0
2013-09-17 13:00:00,124.37,124.39,124.25,124.36,12900.0,113.9049,113.9232,113.795,113.8957,12900.0
2013-09-17 13:30:00,124.36,124.53,124.34,124.49,20700.0,113.8957,114.0514,113.8774,114.0148,20700.0
2013-09-17 14:00:00,124.5,124.66,124.48,124.64,20000.0,114.024,114.1705,114.0056,114.1522,20000.0
2013-09-17 14:30:00,124.62,124.74,124.6,124.68,28000.0,114.1339,114.2438,114.1155,114.1888,28000.0
2013-09-17 15:00:00,124.7,124.88,124.68,124.83,36900.0,114.2071,114.372,114.1888,114.3262,36900.0
2013-09-17 15:30:00,124.83,124.87,124.68,124.87,91400.0,114.3262,114.3628,114.1888,114.3628,91400.0
2013-09-18 09:30:00,124.99,124.99,124.68,124.68,44200.0,114.4727,114.4727,114.1888,114.1888,44200.0
2013-09-18 10:00:00,124.71,124.75,124.48,124.51,28100.0,114.2163,114.2529,114.0056,114.0331,28100.0
2013-09-18 10:30:00,124.5,124.63,124.42,124.51,12300.0,114.024,114.143,113.9507,114.0331,12300.0
2013-09-18 11:00:00,124.49,124.53,124.27,124.36,18200.0,114.0148,114.0514,113.8133,113.8957,18200.0
2013-09-18 11:30:00,124.31,124.33,123.97,123.97,32400.0,113.8499,113.8683,113.5386,113.5386,32400.0
2013-09-18 12:00:00,123.91,124.06,123.84,123.88,13500.0,113.4836,113.621,113.4195,113.4561,13500.0
2013-09-18 12:30:00,123.88,124.09,123.85,124.05,13400.0,113.4561,113.6485,113.4287,113.6118,13400.0
2013-09-18 13:00:00,124.07,124.14,123.97,124.09,7700.0,113.6301,113.6943,113.5386,113.6485,7700.0
2013-09-18 13:30:00,124.07,124.09,123.82,124.02,8700.0,113.6301,113.6485,113.4012,113.5843,8700.0
2013-09-18 14:00:00,124.05,125.85,124.05,125.52,144600.0,113.6118,115.2604,113.6118,114.9581,144600.0
2013-09-18 14:30:00,125.6,126.28,125.45,126.26,54800.0,115.0314,115.6542,114.894,115.6359,54800.0
2013-09-18 15:00:00,126.34,126.46,125.88,125.92,67600.0,115.7091,115.819,115.2878,115.3245,67600.0
2013-09-18 15:30:00,125.94,126.09,125.8,125.98,210800.0,115.3428,115.4802,115.2146,115.3794,210800.0
2013-09-19 09:30:00,126.42,126.51,125.95,126.25,35500.0,115.7824,115.8648,115.3519,115.6267,35500.0
2013-09-19 10:00:00,126.25,126.36,125.93,126.02,21400.0,115.6267,115.7275,115.3336,115.4161,21400.0
2013-09-19 10:30:00,126.09,126.09,125.71,125.83,43500.0,115.4802,115.4802,115.1321,115.242,43500.0
2013-09-19 11:00:00,125.83,126.0,125.71,125.92,7600.0,115.242,115.3977,115.1321,115.3245,7600.0
2013-09-19 11:30:00,125.93,125.95,125.53,125.6,17900.0,115.3336,115.3519,114.9673,115.0314,17900.0
2013-09-19 12:00:00,125.61,125.93,125.61,125.9,12300.0,115.0406,115.3336,115.0406,115.3062,12300.0
2013-09-19 12:30:00,125.87,125.89,125.73,125.8,31400.0,115.2787,115.297,115.1505,115.2146,31400.0
2013-09-19 13:00:00,125.81,125.86,125.74,125.82,5800.0,115.2237,115.2695,115.1596,115.2329,5800.0
2013-09-19 13:30:00,125.78,125.83,125.67,125.7,12400.0,115.1963,115.242,115.0955,115.123,12400.0
2013-09-19 14:00:00,125.69,125.88,125.69,125.85,14600.0,115.1138,115.2878,115.1138,115.2604,14600.0
2013-09-19 14:30:00,125.84,125.98,125.8,125.94,20100.0,115.2512,115.3794,115.2146,115.3428,20100.0
2013-09-19 15:00:00,125.96,126.14,125.95,126.11,40000.0,115.3611,115.526,115.3519,115.4985,40000.0
2013-09-19 15:30:00,126.07,126.12,125.95,126.06,135600.0,115.4619,115.5076,115.3519,115.4527,135600.0
2013-09-20 09:30:00,126.38,126.4,125.84,126.02,34100.0,115.7458,115.7641,115.2512,115.4161,34100.0
2013-09-20 10:00:00,126.01,126.22,125.84,126.1,37000.0,115.4069,115.5992,115.2512,115.4893,37000.0
2013-09-20 10:30:00,125.98,126.21,125.98,126.11,29100.0,115.3794,115.5901,115.3794,115.4985,29100.0
2013-09-20 11:00:00,126.13,126.18,125.91,125.96,10800.0,115.5168,115.5626,115.3153,115.3611,10800.0
2013-09-20 11:30:00,126.0,126.1,125.85,125.87,16800.0,115.3977,115.4893,115.2604,115.2787,16800.0
2013-09-20 12:00:00,125.86,126.01,125.82,125.86,6000.0,115.2695,115.4069,115.2329,115.2695,6000.0
2013-09-20 12:30:00,125.9,126.15,125.85,126.15,4000.0,115.3062,115.5351,115.2604,115.5351,4000.0
2013-09-20 13:00:00,126.19,126.19,125.94,126.08,5500.0,115.5718,115.5718,115.3428,115.471,5500.0
2013-09-20 13:30:00,126.05,126.09,125.85,125.87,10300.0,115.4435,115.4802,115.2604,115.2787,10300.0
2013-09-20 14:00:00,125.81,125.98,125.79,125.93,25400.0,115.2237,115.3794,115.2054,115.3336,25400.0
2013-09-20 14:30:00,125.91,125.95,125.61,125.85,15600.0,115.3153,115.3519,115.0406,115.2604,15600.0
2013-09-20 15:00:00,125.87,125.95,125.56,125.59,15400.0,115.2787,115.3519,114.9948,115.0222,15400.0
2013-09-20 15:30:00,125.58,125.79,125.43,125.51,126000.0,115.0131,115.2054,114.8757,114.949,126000.0
2013-09-23 09:30:00,125.48,125.83,125.1,125.15,87100.0,114.9215,115.242,114.5735,114.6193,87100.0
2013-09-23 10:00:00,125.16,125.3,124.94,124.96,30300.0,114.6284,114.7566,114.4269,114.4453,30300.0
2013-09-23 10:30:00,124.89,125.08,124.33,124.39,40800.0,114.3811,114.5552,113.8683,113.9232,40800.0
2013-09-23 11:00:00,124.37,124.55,124.25,124.49,36500.0,113.9049,114.0698,113.795,114.0148,36500.0
2013-09-23 11:30:00,124.53,124.69,124.48,124.56,10500.0,114.0514,114.198,114.0056,114.0789,10500.0
2013-09-23 12:00:00,124.57,124.86,124.56,124.76,6700.0,114.0881,114.3537,114.0789,114.2621,6700.0
2013-09-23 12:30:00,124.79,125.05,124.74,125.05,6200.0,114.2896,114.5277,114.2438,114.5277,6200.0
2013-09-23 13:00:00,125.0,125.13,124.87,125.13,8700.0,114.4819,114.6009,114.3628,114.6009,8700.0
2013-09-23 13:30:00,125.18,125.57,125.12,125.54,19500.0,114.6467,115.0039,114.5918,114.9764,19500.0
2013-09-23 14:00:00,125.57,125.7,125.39,125.4,13800.0,115.0039,115.123,114.8391,114.8482,13800.0
2013-09-23 14:30:00,125.41,125.65,125.4,125.57,24000.0,114.8574,115.0772,114.8482,115.0039,24000.0
2013-09-23 15:00:00,125.59,125.59,125.28,125.32,168900.0,115.0222,115.0222,114.7383,114.775,168900.0
2013-09-23 15:30:00,125.3,125.68,125.3,125.49,88200.0,114.7566,115.1047,114.7566,114.9307,88200.0
2013-09-24 09:30:00,125.42,125.42,124.76,124.84,56900.0,115.0858,115.0858,114.4802,114.5536,56900.0
2013-09-24 10:00:00,124.75,124.92,124.41,124.92,96400.0,114.471,114.627,114.159,114.627,96400.0
2013-09-24 10:30:00,124.92,125.62,124.88,125.47,199100.0,114.627,115.2693,114.5903,115.1317,199100.0
2013-09-24 11:00:00,125.47,126.01,125.47,125.8,82600.0,115.1317,115.6272,115.1317,115.4345,82600.0
2013-09-24 11:30:00,125.8,126.01,125.78,125.99,27400.0,115.4345,115.6272,115.4162,115.6089,27400.0
2013-09-24 12:00:00,126.06,126.19,125.92,126.19,15700.0,115.6731,115.7924,115.5446,115.7924,15700.0
2013-09-24 12:30:00,126.19,126.39,126.08,126.29,24800.0,115.7924,115.9759,115.6914,115.8841,24800.0
2013-09-24 13:00:00,126.29,126.46,126.25,126.46,22200.0,115.8841,116.0401,115.8474,116.0401,22200.0
2013-09-24 13:30:00,126.43,126.48,126.29,126.29,22600.0,116.0126,116.0585,115.8841,115.8841,22600.0
2013-09-24 14:00:00,126.27,126.46,126.14,126.16,53900.0,115.8658,116.0401,115.7465,115.7649,53900.0
2013-09-24 14:30:00,126.14,126.27,126.08,126.1,67900.0,115.7465,115.8658,115.6914,115.7098,67900.0
2013-09-24 15:00:00,126.13,126.28,125.98,126.04,57100.0,115.7373,115.875,115.5997,115.6547,57100.0
2013-09-24 15:30:00,125.99,126.02,125.35,125.56,249200.0,115.6089,115.6364,115.0216,115.2143,249200.0
2013-09-25 09:30:00,125.55,125.87,125.11,125.39,90700.0,115.2051,115.4987,114.8014,115.0583,90700.0
2013-09-25 10:00:00,125.38,125.8,125.15,125.72,114400.0,115.0491,115.4345,114.8381,115.3611,114400.0
2013-09-25 10:30:00,125.68,125.9,125.52,125.8,52400.0,115.3244,115.5263,115.1776,115.4345,52400.0
2013-09-25 11:00:00,125.74,126.18,125.49,126.15,152100.0,115.3795,115.7832,115.1501,115.7557,152100.0
2013-09-25 11:30:00,126.17,126.45,126.14,126.43,125800.0,115.774,116.031,115.7465,116.0126,125800.0
2013-09-25 12:00:00,126.36,126.41,125.94,125.98,39500.0,115.9484,115.9943,115.563,115.5997,39500.0
2013-09-25 12:30:00,126.11,126.3,126.08,126.23,7100.0,115.719,115.8933,115.6914,115.8291,7100.0
2013-09-25 13:00:00,126.36,126.36,125.89,125.91,49000.0,115.9484,115.9484,115.5171,115.5354,49000.0
2013-09-25 13:30:00,125.89,125.89,125.28,125.61,42400.0,115.5171,115.5171,114.9574,115.2602,42400.0
2013-09-25 14:00:00,125.62,125.71,125.37,125.45,15700.0,115.2693,115.3519,115.0399,115.1134,15700.0
2013-09-25 14:30:00,125.45,125.51,125.35,125.36,16400.0,115.1134,115.1684,115.0216,115.0308,16400.0
2013-09-25 15:00:00,125.36,125.6,125.34,125.4,14300.0,115.0308,115.251,115.0124,115.0675,14300.0
2013-09-25 15:30:00,125.41,125.6,125.21,125.24,36100.0,115.0766,115.251,114.8931,114.9207,36100.0
2013-09-26 09:30:00,125.7,126.5,125.7,126.39,39700.0,115.3428,116.0768,115.3428,115.9759,39700.0
2013-09-26 10:00:00,126.4,126.63,126.15,126.21,26800.0,115.9851,116.1961,115.7557,115.8107,26800.0
2013-09-26 10:30:00,126.24,126.24,125.49,125.79,55800.0,115.8383,115.8383,115.1501,115.4253,55800.0
2013-09-26 11:00:00,125.69,125.83,125.38,125.79,49300.0,115.3336,115.462,115.0491,115.4253,49300.0
2013-09-26 11:30:00,125.81,125.9,125.76,125.88,5400.0,115.4437,115.5263,115.3978,115.5079,5400.0
2013-09-26 12:00:00,125.88,125.97,125.72,125.95,12300.0,115.5079,115.5905,115.3611,115.5722,12300.0
2013-09-26 12:30:00,125.99,126.09,125.96,125.99,8500.0,115.6089,115.7006,115.5813,115.6089,8500.0
2013-09-26 13:00:00,126.05,126.29,126.04,126.25,35800.0,115.6639,115.8841,115.6547,115.8474,35800.0
2013-09-26 13:30:00,126.3,126.32,125.88,126.11,10700.0,115.8933,115.9117,115.5079,115.719,10700.0
2013-09-26 14:00:00,126.06,126.09,125.81,125.96,21700.0,115.6731,115.7006,115.4437,115.5813,21700.0
2013-09-26 14:30:00,125.91,125.94,125.78,125.82,16100.0,115.5354,115.563,115.4162,115.4529,16100.0
2013-09-26 15:00:00,125.8,125.9,125.7,125.71,43500.0,115.4345,115.5263,115.3428,115.3519,43500.0
2013-09-26 15:30:00,125.67,126.26,125.67,126.25,112700.0,115.3152,115.8566,115.3152,115.8474,112700.0
2013-09-27 09:30:00,125.5,125.68,125.22,125.4,30000.0,115.1592,115.3244,114.9023,115.0675,30000.0
2013-09-27 10:00:00,125.4,125.79,125.24,125.73,41400.0,115.0675,115.4253,114.9207,115.3703,41400.0
2013-09-27 10:30:00,125.71,126.23,125.71,125.99,35200.0,115.3519,115.8291,115.3519,115.6089,35200.0
2013-09-27 11:00:00,126.03,126.06,125.82,126.02,6400.0,115.6456,115.6731,115.4529,115.6364,6400.0
2013-09-27 11:30:00,126.03,126.17,125.76,125.79,44100.0,115.6456,115.774,115.3978,115.4253,44100.0
2013-09-27 12:00:00,125.81,126.07,125.79,125.98,11100.0,115.4437,115.6823,115.4253,115.5997,11100.0
2013-09-27 12:30:00,125.99,126.02,125.79,125.82,35800.0,115.6089,115.6364,115.4253,115.4529,35800.0
2013-09-27 13:00:00,125.83,125.97,125.8,125.8,15200.0,115.462,115.5905,115.4345,115.4345,15200.0
2013-09-27 13:30:00,125.81,125.97,125.76,125.87,11000.0,115.4437,115.5905,115.3978,115.4987,11000.0
2013-09-27 14:00:00,125.88,125.92,125.63,125.77,37200.0,115.5079,115.5446,115.2785,115.407,37200.0
2013-09-27 14:30:00,125.78,125.88,125.65,125.73,86900.0,115.4162,115.5079,115.2969,115.3703,86900.0
2013-09-27 15:00:00,125.71,125.77,125.64,125.73,70100.0,115.3519,115.407,115.2877,115.3703,70100.0
2013-09-27 15:30:00,125.76,125.99,125.71,125.72,92100.0,115.3978,115.6089,115.3519,115.3611,92100.0
2013-09-30 09:30:00,124.35,124.65,123.72,124.44,352800.0,114.104,114.3793,113.5259,114.1866,352800.0
2013-09-30 10:00:00,124.43,124.93,124.35,124.8,103900.0,114.1774,114.6362,114.104,114.5169,103900.0
2013-09-30 10:30:00,124.8,125.45,124.73,125.24,30800.0,114.5169,115.1134,114.4527,114.9207,30800.0
2013-09-30 11:00:00,125.23,125.38,125.03,125.34,15600.0,114.9115,115.0491,114.728,115.0124,15600.0
2013-09-30 11:30:00,125.35,125.64,125.29,125.64,37000.0,115.0216,115.2877,114.9665,115.2877,37000.0
2013-09-30 12:00:00,125.64,125.68,125.27,125.35,67400.0,115.2877,115.3244,114.9482,115.0216,67400.0
2013-09-30 12:30:00,125.41,125.55,125.37,125.44,14900.0,115.0766,115.2051,115.0399,115.1042,14900.0
2013-09-30 13:00:00,125.46,125.88,125.46,125.67,31000.0,115.1225,115.5079,115.1225,115.3152,31000.0
2013-09-30 13:30:00,125.68,125.87,125.41,125.55,33400.0,115.3244,115.4987,115.0766,115.2051,33400.0
2013-09-30 14:00:00,125.6,125.81,125.5,125.79,56500.0,115.251,115.4437,115.1592,115.4253,56500.0
2013-09-30 14:30:00,125.8,126.05,125.78,125.91,50800.0,115.4345,115.6639,115.4162,115.5354,50800.0
2013-09-30 15:00:00,125.95,125.95,125.39,125.53,111400.0,115.5722,115.5722,115.0583,115.1868,111400.0
2013-09-30 15:30:00,125.54,125.82,125.4,125.75,157500.0,115.1959,115.4529,115.0675,115.3886,157500.0
2013-10-01 09:30:00,125.49,126.5,125.49,126.16,184000.0,115.1501,116.0768,115.1501,115.7649,184000.0
2013-10-01 10:00:00,126.2,126.72,126.04,126.52,146500.0,115.8016,116.2787,115.6547,116.0952,146500.0
2013-10-01 10:30:00,126.59,126.98,126.59,126.9,84700.0,116.1594,116.5173,116.1594,116.4439,84700.0
2013-10-01 11:00:00,126.93,127.1,126.89,126.97,84500.0,116.4714,116.6274,116.4347,116.5081,84500.0
2013-10-01 11:30:00,127.0,127.34,126.98,127.21,53800.0,116.5356,116.8476,116.5173,116.7283,53800.0
2013-10-01 12:00:00,127.25,127.37,127.15,127.33,80100.0,116.765,116.8752,116.6733,116.8384,80100.0
2013-10-01 12:30:00,127.31,127.33,126.88,126.98,40300.0,116.8201,116.8384,116.4255,116.5173,40300.0
2013-10-01 13:00:00,126.97,127.13,126.93,126.95,31100.0,116.5081,116.6549,116.4714,116.4898,31100.0
2013-10-01 13:30:00,126.96,127.12,126.79,127.1,40400.0,116.4989,116.6457,116.3429,116.6274,40400.0
2013-10-01 14:00:00,127.1,127.1,126.61,126.69,78700.0,116.6274,116.6274,116.1778,116.2512,78700.0
2013-10-01 14:30:00,126.68,126.97,126.63,126.92,68100.0,116.242,116.5081,116.1961,116.4622,68100.0
2013-10-01 15:00:00,126.9,127.0,126.78,126.91,101700.0,116.4439,116.5356,116.3338,116.4531,101700.0
2013-10-01 15:30:00,126.94,127.51,126.94,127.46,162600.0,116.4806,117.0036,116.4806,116.9577,162600.0
2013-10-02 09:30:00,126.5,126.92,126.39,126.83,67400.0,116.0768,116.4622,115.9759,116.3796,67400.0
2013-10-02 10:00:00,126.84,126.9,126.25,126.57,63800.0,116.3888,116.4439,115.8474,116.1411,63800.0
2013-10-02 10:30:00,126.59,126.89,126.42,126.75,25300.0,116.1594,116.4347,116.0034,116.3062,25300.0
2013-10-02 11:00:00,126.77,127.12,126.72,126.88,66200.0,116.3246,116.6457,116.2787,116.4255,66200.0
2013-10-02 11:30:00,126.88,127.07,126.78,127.02,47900.0,116.4255,116.5999,116.3338,116.554,47900.0
2013-10-02 12:00:00,127.04,127.19,126.93,127.01,33600.0,116.5723,116.71,116.4714,116.5448,33600.0
2013-10-02 12:30:00,127.02,127.25,127.02,127.15,21700.0,116.554,116.765,116.554,116.6733,21700.0
2013-10-02 13:00:00,127.17,127.38,127.13,127.38,44200.0,116.6916,116.8843,116.6549,116.8843,44200.0
2013-10-02 13:30:00,127.36,127.4,127.22,127.27,28800.0,116.866,116.9027,116.7375,116.7834,28800.0
2013-10-02 14:00:00,127.26,127.32,127.11,127.23,23400.0,116.7742,116.8293,116.6366,116.7467,23400.0
2013-10-02 14:30:00,127.19,127.2,126.85,127.01,61900.0,116.71,116.7192,116.398,116.5448,61900.0
2013-10-02 15:00:00,126.97,127.1,126.86,126.96,73700.0,116.5081,116.6274,116.4072,116.4989,73700.0
2013-10-02 15:30:00,126.96,127.13,126.87,127.13,140100.0,116.4989,116.6549,116.4163,116.6549,140100.0
2013-10-03 09:30:00,126.96,127.12,126.45,126.55,96000.0,116.4989,116.6457,116.031,116.1227,96000.0
2013-10-03 10:00:00,126.52,126.52,125.48,125.68,130800.0,116.0952,116.0952,115.1409,115.3244,130800.0
2013-10-03 10:30:00,125.66,125.75,125.37,125.68,38400.0,115.306,115.3886,115.0399,115.3244,38400.0
2013-10-03 11:00:00,125.64,125.9,125.51,125.54,59200.0,115.2877,115.5263,115.1684,115.1959,59200.0
2013-10-03 11:30:00,125.52,125.7,124.94,125.05,49300.0,115.1776,115.3428,114.6454,114.7463,49300.0
2013-10-03 12:00:00,125.04,125.2,124.78,125.0,36000.0,114.7371,114.884,114.4986,114.7004,36000.0
2013-10-03 12:30:00,125.04,125.43,125.03,125.36,50300.0,114.7371,115.095,114.728,115.0308,50300.0
2013-10-03 13:00:00,125.37,125.88,125.29,125.88,17700.0,115.0399,115.5079,114.9665,115.5079,17700.0
2013-10-03 13:30:00,125.93,126.17,125.8,126.08,78000.0,115.5538,115.774,115.4345,115.6914,78000.0
2013-10-03 14:00:00,126.05,126.06,125.37,125.94,24000.0,115.6639,115.6731,115.0399,115.563,24000.0
2013-10-03 14:30:00,125.8,125.98,125.6,125.9,45600.0,115.4345,115.5997,115.251,115.5263,45600.0
2013-10-03 15:00:00,125.83,125.93,125.71,125.93,157100.0,115.462,115.5538,115.3519,115.5538,157100.0
2013-10-03 15:30:00,125.91,126.03,125.7,125.82,88700.0,115.5354,115.6456,115.3428,115.4529,88700.0
2013-10-04 09:30:00,125.64,126.52,125.62,126.35,92500.0,115.2877,116.0952,115.2693,115.9392,92500.0
2013-10-04 10:00:00,126.39,126.47,126.25,126.36,409000.0,115.9759,116.0493,115.8474,115.9484,409000.0
2013-10-04 10:30:00,126.37,126.71,126.37,126.53,79500.0,115.9575,116.2695,115.9575,116.1044,79500.0
2013-10-04 11:00:00,126.59,126.67,126.37,126.49,33300.0,116.1594,116.2328,115.9575,116.0677,33300.0
2013-10-04 11:30:00,126.51,126.71,126.5,126.64,45800.0,116.086,116.2695,116.0768,116.2053,45800.0
2013-10-04 12:00:00,126.68,127.03,126.6,126.97,52000.0,116.242,116.5632,116.1686,116.5081,52000.0
2013-10-04 12:30:00,127.03,127.08,126.91,126.93,10400.0,116.5632,116.609,116.4531,116.4714,10400.0
2013-10-04 13:00:00,127.02,127.03,126.79,126.85,10100.0,116.554,116.5632,116.3429,116.398,10100.0
2013-10-04 13:30:00,126.87,126.95,126.78,126.8,25100.0,116.4163,116.4898,116.3338,116.3521,25100.0
2013-10-04 14:00:00,126.82,126.97,126.82,126.96,15700.0,116.3705,116.5081,116.3705,116.4989,15700.0
2013-10-04 14:30:00,126.96,127.11,126.91,127.04,18200.0,116.4989,116.6366,116.4531,116.5723,18200.0
2013-10-04 15:00:00,127.03,127.07,126.76,126.83,15500.0,116.5632,116.5999,116.3154,116.3796,15500.0
2013-10-04 15:30:00,126.85,126.89,126.67,126.77,35100.0,116.398,116.4347,116.2328,116.3246,35100.0
2013-10-07 09:30:00,125.53,126.03,125.23,125.65,123200.0,115.1868,115.6456,114.9115,115.2969,123200.0
2013-10-07 10:00:00,125.67,126.14,125.41,126.04,38900.0,115.3152,115.7465,115.0766,115.6547,38900.0
2013-10-07 10:30:00,126.13,126.23,125.82,126.08,10100.0,115.7373,115.8291,115.4529,115.6914,10100.0
2013-10-07 11:00:00,125.84,125.85,125.56,125.57,25000.0,115.4712,115.4804,115.2143,115.2235,25000.0
2013-10-07 11:30:00,125.54,125.77,125.43,125.65,11300.0,115.1959,115.407,115.095,115.2969,11300.0
2013-10-07 12:00:00,125.62,125.63,125.3,125.3,8900.0,115.2693,115.2785,114.9757,114.9757,8900.0
2013-10-07 12:30:00,125.25,125.34,125.1,125.12,13700.0,114.9298,115.0124,114.7922,114.8105,13700.0
2013-10-07 13:00:00,125.12,125.46,125.12,125.41,18000.0,114.8105,115.1225,114.8105,115.0766,18000.0
2013-10-07 13:30:00,125.46,125.53,125.29,125.51,17000.0,115.1225,115.1868,114.9665,115.1684,17000.0
2013-10-07 14:00:00,125.6,125.71,125.44,125.54,19100.0,115.251,115.3519,115.1042,115.1959,19100.0
2013-10-07 14:30:00,125.58,125.59,125.42,125.5,27800.0,115.2326,115.2418,115.0858,115.1592,27800.0
2013-10-07 15:00:00,125.53,125.56,125.33,125.37,93300.0,115.1868,115.2143,115.0032,115.0399,93300.0
2013-10-07 15:30:00,125.35,125.4,124.93,124.98,131500.0,115.0216,115.0675,114.6362,114.6821,131500.0
2013-10-08 09:30:00,125.0,125.27,124.71,125.1,31400.0,114.7004,114.9482,114.4343,114.7922,31400.0
2013-10-08 10:00:00,125.17,125.17,124.69,124.87,59300.0,114.8564,114.8564,114.416,114.5811,59300.0
2013-10-08 10:30:00,124.93,124.93,123.67,123.82,171700.0,114.6362,114.6362,113.48,113.6177,171700.0
2013-10-08 11:00:00,123.81,123.81,123.4,123.65,91400.0,113.6085,113.6085,113.2323,113.4617,91400.0
2013-10-08 11:30:00,123.59,123.59,122.74,122.98,83400.0,113.4066,113.4066,112.6266,112.8469,83400.0
2013-10-08 12:00:00,123.01,123.01,122.32,122.58,130900.0,112.8744,112.8744,112.2413,112.4798,130900.0
2013-10-08 12:30:00,122.47,122.81,122.24,122.76,37800.0,112.3789,112.6909,112.1678,112.645,37800.0
2013-10-08 13:00:00,122.76,122.83,122.48,122.7,27700.0,112.645,112.7092,112.3881,112.5899,27700.0
2013-10-08 13:30:00,122.85,122.94,122.46,122.48,11100.0,112.7276,112.8102,112.3697,112.3881,11100.0
2013-10-08 14:00:00,122.43,122.5,122.18,122.44,65100.0,112.3422,112.4064,112.1128,112.3514,65100.0
2013-10-08 14:30:00,122.44,122.51,122.16,122.39,41800.0,112.3514,112.4156,112.0944,112.3055,41800.0
2013-10-08 15:00:00,122.4,122.69,122.2,122.64,156300.0,112.3147,112.5808,112.1311,112.5349,156300.0
2013-10-08 15:30:00,122.63,122.72,122.22,122.27,336600.0,112.5257,112.6083,112.1495,112.1954,336600.0
2013-10-09 09:30:00,122.57,122.6,121.2,121.57,207300.0,112.4707,112.4982,111.2135,111.5531,207300.0
2013-10-09 10:00:00,121.6,121.66,120.91,121.61,82900.0,111.5806,111.6356,110.9474,111.5898,82900.0
2013-10-09 10:30:00,121.61,121.87,120.92,120.94,66300.0,111.5898,111.8283,110.9566,110.975,66300.0
2013-10-09 11:00:00,120.95,121.17,120.47,120.73,116400.0,110.9841,111.186,110.5437,110.7823,116400.0
2013-10-09 11:30:00,120.78,121.14,120.7,120.97,33500.0,110.8281,111.1585,110.7547,111.0025,33500.0
2013-10-09 12:00:00,120.99,121.47,120.9,121.35,75900.0,111.0208,111.4613,110.9383,111.3512,75900.0
2013-10-09 12:30:00,121.32,121.46,120.92,120.98,20700.0,111.3236,111.4521,110.9566,111.0117,20700.0
2013-10-09 13:00:00,120.99,122.31,120.99,122.14,61100.0,111.0208,112.2321,111.0208,112.0761,61100.0
2013-10-09 13:30:00,122.18,122.22,121.68,121.94,51900.0,112.1128,112.1495,111.654,111.8926,51900.0
2013-10-09 14:00:00,121.96,122.04,121.65,121.85,59500.0,111.9109,111.9843,111.6265,111.81,59500.0
2013-10-09 14:30:00,121.85,122.1,121.69,121.97,76800.0,111.81,112.0394,111.6632,111.9201,76800.0
2013-10-09 15:00:00,121.99,121.99,121.7,121.77,118200.0,111.9384,111.9384,111.6723,111.7366,118200.0
2013-10-09 15:30:00,121.8,122.0,121.11,121.38,192600.0,111.7641,111.9476,111.131,111.3787,192600.0
2013-10-10 09:30:00,123.1,123.79,122.85,123.72,259400.0,112.957,113.5901,112.7276,113.5259,259400.0
2013-10-10 10:00:00,123.75,123.84,123.36,123.59,87300.0,113.5534,113.636,113.1956,113.4066,87300.0
2013-10-10 10:30:00,123.64,124.02,123.46,123.83,121000.0,113.4525,113.8012,113.2873,113.6268,121000.0
2013-10-10 11:00:00,123.77,123.81,123.45,123.74,34600.0,113.5718,113.6085,113.2781,113.5442,34600.0
2013-10-10 11:30:00,123.75,124.28,123.62,124.21,40300.0,113.5534,114.0398,113.4341,113.9755,40300.0
2013-10-10 12:00:00,124.2,124.29,124.15,124.21,34100.0,113.9663,114.0489,113.9205,113.9755,34100.0
2013-10-10 12:30:00,124.24,124.48,124.24,124.4,43000.0,114.0031,114.2233,114.0031,114.1499,43000.0
2013-10-10 13:00:00,124.41,124.41,124.17,124.27,34800.0,114.159,114.159,113.9388,114.0306,34800.0
2013-10-10 13:30:00,124.24,124.37,124.17,124.3,67800.0,114.0031,114.1223,113.9388,114.0581,67800.0
2013-10-10 14:00:00,124.25,124.25,124.0,124.09,34400.0,114.0122,114.0122,113.7828,113.8654,34400.0
2013-10-10 14:30:00,124.11,124.23,124.03,124.21,65800.0,113.8838,113.9939,113.8104,113.9755,65800.0
2013-10-10 15:00:00,124.2,124.72,124.2,124.69,148700.0,113.9663,114.4435,113.9663,114.416,148700.0
2013-10-10 15:30:00,124.7,124.73,124.39,124.58,140800.0,114.4251,114.4527,114.1407,114.315,140800.0
2013-10-11 09:30:00,124.34,124.97,124.25,124.97,55600.0,114.0948,114.6729,114.0122,114.6729,55600.0
2013-10-11 10:00:00,124.98,125.1,124.76,125.02,35700.0,114.6821,114.7922,114.4802,114.7188,35700.0
2013-10-11 10:30:00,124.99,125.03,124.62,124.89,17000.0,114.6913,114.728,114.3517,114.5995,17000.0
2013-10-11 11:00:00,124.97,125.09,124.79,124.84,26800.0,114.6729,114.783,114.5077,114.5536,26800.0
2013-10-11 11:30:00,124.87,125.57,124.83,125.54,107600.0,114.5811,115.2235,114.5444,115.1959,107600.0
2013-10-11 12:00:00,125.62,125.88,125.54,125.77,178000.0,115.2693,115.5079,115.1959,115.407,178000.0
2013-10-11 12:30:00,125.78,126.17,125.77,126.13,65800.0,115.4162,115.774,115.407,115.7373,65800.0
2013-10-11 13:00:00,126.11,126.46,126.03,126.1,129300.0,115.719,116.0401,115.6456,115.7098,129300.0
2013-10-11 13:30:00,126.08,126.24,126.03,126.11,130700.0,115.6914,115.8383,115.6456,115.719,130700.0
2013-10-11 14:00:00,126.12,126.26,126.07,126.07,93500.0,115.7281,115.8566,115.6823,115.6823,93500.0
2013-10-11 14:30:00,126.06,126.14,125.94,125.99,77300.0,115.6731,115.7465,115.563,115.6089,77300.0
2013-10-11 15:00:00,125.99,126.04,125.78,125.98,129100.0,115.6089,115.6547,115.4162,115.5997,129100.0
2013-10-11 15:30:00,126.02,126.31,125.79,126.31,242200.0,115.6364,115.9025,115.4253,115.9025,242200.0
2013-10-14 09:30:00,125.47,125.82,125.36,125.57,36200.0,115.1317,115.4529,115.0308,115.2235,36200.0
2013-10-14 10:00:00,125.61,125.65,125.36,125.65,36000.0,115.2602,115.2969,115.0308,115.2969,36000.0
2013-10-14 10:30:00,125.64,125.94,125.57,125.68,33900.0,115.2877,115.563,115.2235,115.3244,33900.0
2013-10-14 11:00:00,125.7,125.91,125.7,125.88,21700.0,115.3428,115.5354,115.3428,115.5079,21700.0
2013-10-14 11:30:00,125.95,126.63,125.65,126.61,18000.0,115.5722,116.1961,115.2969,116.1778,18000.0
2013-10-14 12:00:00,126.6,126.71,126.33,126.33,8200.0,116.1686,116.2695,115.9208,115.9208,8200.0
2013-10-14 12:30:00,126.37,126.6,126.34,126.6,7000.0,115.9575,116.1686,115.93,116.1686,7000.0
2013-10-14 13:00:00,126.55,126.9,126.53,126.67,21900.0,116.1227,116.4439,116.1044,116.2328,21900.0
2013-10-14 13:30:00,126.73,126.84,126.6,126.7,8300.0,116.2879,116.3888,116.1686,116.2604,8300.0
2013-10-14 14:00:00,126.69,127.13,126.69,126.97,15000.0,116.2512,116.6549,116.2512,116.5081,15000.0
2013-10-14 14:30:00,127.11,127.16,126.71,126.9,34700.0,116.6366,116.6825,116.2695,116.4439,34700.0
2013-10-14 15:00:00,126.84,127.26,126.84,127.05,39300.0,116.3888,116.7742,116.3888,116.5815,39300.0
2013-10-14 15:30:00,127.12,127.17,126.81,127.13,74800.0,116.6457,116.6916,116.3613,116.6549,74800.0
2013-10-15 09:30:00,126.92,126.92,126.25,126.81,101800.0,116.4622,116.4622,115.8474,116.3613,101800.0
2013-10-15 10:00:00,126.86,127.11,126.65,126.87,45400.0,116.4072,116.6366,116.2145,116.4163,45400.0
2013-10-15 10:30:00,126.86,126.94,126.22,126.32,109200.0,116.4072,116.4806,115.8199,115.9117,109200.0
2013-10-15 11:00:00,126.28,126.84,126.13,126.72,93500.0,115.875,116.3888,115.7373,116.2787,93500.0
2013-10-15 11:30:00,126.71,126.71,126.23,126.44,25500.0,116.2695,116.2695,115.8291,116.0218,25500.0
2013-10-15 12:00:00,126.41,126.41,125.95,126.15,33000.0,115.9943,115.9943,115.5722,115.7557,33000.0
2013-10-15 12:30:00,126.15,126.28,126.07,126.21,20400.0,115.7557,115.875,115.6823,115.8107,20400.0
2013-10-15 13:00:00,126.21,126.31,125.94,125.94,19500.0,115.8107,115.9025,115.563,115.563,19500.0
2013-10-15 13:30:00,125.94,126.27,125.93,126.17,12800.0,115.563,115.8658,115.5538,115.774,12800.0
2013-10-15 14:00:00,126.21,126.29,125.87,125.87,39000.0,115.8107,115.8841,115.4987,115.4987,39000.0
2013-10-15 14:30:00,125.86,125.94,125.41,125.94,206900.0,115.4896,115.563,115.0766,115.563,206900.0
2013-10-15 15:00:00,125.96,126.21,125.76,126.1,73200.0,115.5813,115.8107,115.3978,115.7098,73200.0
2013-10-15 15:30:00,126.08,126.08,125.7,125.77,91000.0,115.6914,115.6914,115.3428,115.407,91000.0
2013-10-16 09:30:00,126.76,127.51,126.37,127.36,93600.0,116.3154,117.0036,115.9575,116.866,93600.0
2013-10-16 10:00:00,127.35,127.48,127.11,127.26,52400.0,116.8568,116.9761,116.6366,116.7742,52400.0
2013-10-16 10:30:00,127.28,127.37,127.04,127.37,14700.0,116.7926,116.8752,116.5723,116.8752,14700.0
2013-10-16 11:00:00,127.31,127.49,127.14,127.18,12500.0,116.8201,116.9853,116.6641,116.7008,12500.0
2013-10-16 11:30:00,127.19,127.33,127.15,127.25,11000.0,116.71,116.8384,116.6733,116.765,11000.0
2013-10-16 12:00:00,127.24,127.42,127.2,127.26,92200.0,116.7559,116.921,116.7192,116.7742,92200.0
2013-10-16 12:30:00,127.22,127.35,127.09,127.15,16600.0,116.7375,116.8568,116.6182,116.6733,16600.0
2013-10-16 13:00:00,127.23,127.39,127.17,127.36,16600.0,116.7467,116.8935,116.6916,116.866,16600.0
2013-10-16 13:30:00,127.4,127.59,127.4,127.43,22600.0,116.9027,117.077,116.9027,116.9302,22600.0
2013-10-16 14:00:00,127.45,127.52,127.26,127.3,50900.0,116.9486,117.0128,116.7742,116.8109,50900.0
2013-10-16 14:30:00,127.28,127.56,127.27,127.38,176600.0,116.7926,117.0495,116.7834,116.8843,176600.0
2013-10-16 15:00:00,127.38,127.58,127.25,127.42,50600.0,116.8843,117.0678,116.765,116.921,50600.0
2013-10-16 15:30:00,127.45,127.54,127.33,127.47,136600.0,116.9486,117.0311,116.8384,116.9669,136600.0
2013-10-17 09:30:00,126.98,127.42,126.61,127.19,95000.0,116.5173,116.921,116.1778,116.71,95000.0
2013-10-17 10:00:00,127.16,127.56,127.02,127.5,31200.0,116.6825,117.0495,116.554,116.9944,31200.0
2013-10-17 10:30:00,127.56,127.58,127.36,127.56,19300.0,117.0495,117.0678,116.866,117.0495,19300.0
2013-10-17 11:00:00,127.64,127.96,127.61,127.92,70600.0,117.1229,117.4165,117.0954,117.3798,70600.0
2013-10-17 11:30:00,128.0,128.09,127.92,127.99,99600.0,117.4532,117.5358,117.3798,117.4441,99600.0
2013-10-17 12:00:00,128.0,128.2,127.95,128.2,74400.0,117.4532,117.6368,117.4074,117.6368,74400.0
2013-10-17 12:30:00,128.19,128.24,128.08,128.14,40800.0,117.6276,117.6735,117.5266,117.5817,40800.0
2013-10-17 13:00:00,128.19,128.2,127.93,128.08,62500.0,117.6276,117.6368,117.389,117.5266,62500.0
2013-10-17 13:30:00,128.04,128.21,127.87,127.9,39200.0,117.4899,117.6459,117.334,117.3615,39200.0
2013-10-17 14:00:00,127.87,128.02,127.78,127.95,61000.0,117.334,117.4716,117.2514,117.4074,61000.0
2013-10-17 14:30:00,127.93,127.96,127.78,127.93,28100.0,117.389,117.4165,117.2514,117.389,28100.0
2013-10-17 15:00:00,127.93,128.13,127.8,128.1,139400.0,117.389,117.5725,117.2697,117.545,139400.0
2013-10-17 15:30:00,128.1,128.45,128.08,128.44,257600.0,117.545,117.8662,117.5266,117.857,257600.0
2013-10-18 09:30:00,129.58,129.83,129.09,129.81,360800.0,118.9031,119.1325,118.4534,119.1141,360800.0
2013-10-18 10:00:00,129.79,129.9,129.22,129.22,139000.0,119.0958,119.1967,118.5727,118.5727,139000.0
2013-10-18 10:30:00,129.24,129.43,129.09,129.25,63900.0,118.5911,118.7654,118.4534,118.6002,63900.0
2013-10-18 11:00:00,129.26,129.49,129.13,129.42,35500.0,118.6094,118.8205,118.4901,118.7562,35500.0
2013-10-18 11:30:00,129.43,129.57,129.22,129.22,48000.0,118.7654,118.8939,118.5727,118.5727,48000.0
2013-10-18 12:00:00,129.25,129.49,129.21,129.37,39600.0,118.6002,118.8205,118.5635,118.7104,39600.0
2013-10-18 12:30:00,129.39,129.54,129.36,129.47,28100.0,118.7287,118.8663,118.7012,118.8021,28100.0
2013-10-18 13:00:00,129.49,129.77,129.49,129.71,52600.0,118.8205,119.0774,118.8205,119.0223,52600.0
2013-10-18 13:30:00,129.72,129.88,129.62,129.79,37300.0,119.0315,119.1783,118.9398,119.0958,37300.0
2013-10-18 14:00:00,129.83,129.89,129.68,129.76,53500.0,119.1325,119.1875,118.9948,119.0682,53500.0
2013-10-18 14:30:00,129.72,129.93,129.72,129.83,61900.0,119.0315,119.2242,119.0315,119.1325,61900.0
2013-10-18 15:00:00,129.83,129.87,129.65,129.81,115600.0,119.1325,119.1692,118.9673,119.1141,115600.0
2013-10-18 15:30:00,129.79,130.18,129.53,130.1,364300.0,119.0958,119.4536,118.8572,119.3802,364300.0
2013-10-21 09:30:00,130.34,130.6,130.08,130.58,131100.0,119.6004,119.839,119.3619,119.8207,131100.0
2013-10-21 10:00:00,130.52,130.62,130.13,130.17,48700.0,119.7656,119.8574,119.4077,119.4444,48700.0
2013-10-21 10:30:00,130.09,130.12,129.7,129.85,34100.0,119.371,119.3986,119.0132,119.1508,34100.0
2013-10-21 11:00:00,129.83,129.99,129.77,129.91,27600.0,119.1325,119.2793,119.0774,119.2059,27600.0
2013-10-21 11:30:00,129.93,129.93,129.72,129.93,17100.0,119.2242,119.2242,119.0315,119.2242,17100.0
2013-10-21 12:00:00,129.92,130.12,129.9,130.07,27600.0,119.215,119.3986,119.1967,119.3527,27600.0
2013-10-21 12:30:00,130.04,130.24,130.03,130.22,20700.0,119.3252,119.5087,119.316,119.4903,20700.0
2013-10-21 13:00:00,130.21,130.21,130.01,130.05,14200.0,119.4811,119.4811,119.2976,119.3343,14200.0
2013-10-21 13:30:00,130.05,130.06,129.85,129.85,15000.0,119.3343,119.3435,119.1508,119.1508,15000.0
2013-10-21 14:00:00,129.88,129.88,129.46,129.57,56300.0,119.1783,119.1783,118.7929,118.8939,56300.0
2013-10-21 14:30:00,129.55,129.71,129.53,129.56,20800.0,118.8755,119.0223,118.8572,118.8847,20800.0
2013-10-21 15:00:00,129.54,129.78,129.54,129.65,153900.0,118.8663,119.0866,118.8663,118.9673,153900.0
2013-10-21 15:30:00,129.66,129.87,129.54,129.82,189600.0,118.9765,119.1692,118.8663,119.1233,189600.0
2013-10-22 09:30:00,130.51,130.88,130.31,130.76,60300.0,119.7564,120.0959,119.5729,119.9858,60300.0
2013-10-22 10:00:00,130.84,131.05,130.66,130.71,31100.0,120.0592,120.2519,119.8941,119.9399,31100.0
2013-10-22 10:30:00,130.72,130.75,129.34,129.9,136100.0,119.9491,119.9766,118.6828,119.1967,136100.0
2013-10-22 11:00:00,129.9,130.15,129.42,129.7,797900.0,119.1967,119.4261,118.7562,119.0132,797900.0
2013-10-22 11:30:00,129.67,130.1,129.57,130.1,84200.0,118.9856,119.3802,118.8939,119.3802,84200.0
2013-10-22 12:00:00,130.08,130.11,129.73,129.76,38000.0,119.3619,119.3894,119.0407,119.0682,38000.0
2013-10-22 12:30:00,129.79,129.8,129.38,129.58,17600.0,119.0958,119.1049,118.7195,118.9031,17600.0
2013-10-22 13:00:00,129.55,129.8,129.54,129.76,25700.0,118.8755,119.1049,118.8663,119.0682,25700.0
2013-10-22 13:30:00,129.7,130.0,129.59,129.92,29000.0,119.0132,119.2884,118.9122,119.215,29000.0
2013-10-22 14:00:00,129.91,130.0,129.71,129.72,14700.0,119.2059,119.2884,119.0223,119.0315,14700.0
2013-10-22 14:30:00,129.76,130.01,129.72,129.88,24300.0,119.0682,119.2976,119.0315,119.1783,24300.0
2013-10-22 15:00:00,129.94,130.21,129.94,130.13,22100.0,119.2334,119.4811,119.2334,119.4077,22100.0
2013-10-22 15:30:00,130.09,130.14,129.85,129.96,211000.0,119.371,119.4169,119.1508,119.2517,211000.0
2013-10-23 09:30:00,129.14,129.3,128.63,128.65,61300.0,118.4993,118.6461,118.0313,118.0497,61300.0
2013-10-23 10:00:00,128.63,129.29,128.58,128.69,288000.0,118.0313,118.6369,117.9855,118.0864,288000.0
2013-10-23 10:30:00,128.7,129.08,128.61,128.94,33700.0,118.0956,118.4443,118.013,118.3158,33700.0
2013-10-23 11:00:00,128.98,129.14,128.87,129.05,11400.0,118.3525,118.4993,118.2516,118.4167,11400.0
2013-10-23 11:30:00,129.03,129.41,129.01,129.33,15700.0,118.3984,118.7471,118.38,118.6737,15700.0
2013-10-23 12:00:00,129.25,129.3,129.09,129.14,13100.0,118.6002,118.6461,118.4534,118.4993,13100.0
2013-10-23 12:30:00,129.15,129.45,129.1,129.43,13600.0,118.5085,118.7838,118.4626,118.7654,13600.0
2013-10-23 13:00:00,129.37,129.4,129.17,129.39,40800.0,118.7104,118.7379,118.5268,118.7287,40800.0
2013-10-23 13:30:00,129.29,129.39,129.11,129.3,5100.0,118.6369,118.7287,118.4718,118.6461,5100.0
2013-10-23 14:00:00,129.28,129.33,129.17,129.18,30300.0,118.6278,118.6737,118.5268,118.536,30300.0
2013-10-23 14:30:00,129.21,129.47,129.2,129.39,12800.0,118.5635,118.8021,118.5544,118.7287,12800.0
2013-10-23 15:00:00,129.37,129.46,129.23,129.24,33100.0,118.7104,118.7929,118.5819,118.5911,33100.0
2013-10-23 15:30:00,129.24,129.45,129.24,129.44,129900.0,118.5911,118.7838,118.5911,118.7746,129900.0
2013-10-24 09:30:00,129.78,129.9,129.52,129.87,72200.0,119.0866,119.1967,118.848,119.1692,72200.0
2013-10-24 10:00:00,129.93,130.09,129.71,129.92,36500.0,119.2242,119.371,119.0223,119.215,36500.0
2013-10-24 10:30:00,129.92,130.03,129.77,130.01,22100.0,119.215,119.316,119.0774,119.2976,22100.0
2013-10-24 11:00:00,130.07,130.28,130.03,130.24,63500.0,119.3527,119.5454,119.316,119.5087,63500.0
2013-10-24 11:30:00,130.24,130.32,130.18,130.25,36400.0,119.5087,119.5821,119.4536,119.5178,36400.0
2013-10-24 12:00:00,130.25,130.35,130.16,130.28,16200.0,119.5178,119.6096,119.4353,119.5454,16200.0
2013-10-24 12:30:00,130.31,130.5,130.13,130.5,40900.0,119.5729,119.7472,119.4077,119.7472,40900.0
2013-10-24 13:00:00,130.47,130.48,130.18,130.42,8500.0,119.7197,119.7289,119.4536,119.6738,8500.0
2013-10-24 13:30:00,130.35,130.44,130.31,130.39,66700.0,119.6096,119.6922,119.5729,119.6463,66700.0
2013-10-24 14:00:00,130.4,130.6,130.38,130.57,93400.0,119.6555,119.839,119.6371,119.8115,93400.0
2013-10-24 14:30:00,130.57,130.71,130.52,130.65,153000.0,119.8115,119.9399,119.7656,119.8849,153000.0
2013-10-24 15:00:00,130.65,130.67,130.5,130.5,150600.0,119.8849,119.9032,119.7472,119.7472,150600.0
2013-10-24 15:30:00,130.52,130.63,130.34,130.36,157100.0,119.7656,119.8665,119.6004,119.6188,157100.0
2013-10-25 09:30:00,130.75,130.85,130.46,130.82,51700.0,119.9766,120.0684,119.7105,120.0409,51700.0
2013-10-25 10:00:00,130.85,130.95,130.19,130.2,118100.0,120.0684,120.1602,119.4628,119.472,118100.0
2013-10-25 10:30:00,130.26,130.31,130.12,130.3,34700.0,119.527,119.5729,119.3986,119.5637,34700.0
2013-10-25 11:00:00,130.25,130.32,130.01,130.06,29300.0,119.5178,119.5821,119.2976,119.3435,29300.0
2013-10-25 11:30:00,130.06,130.17,129.75,129.76,18000.0,119.3435,119.4444,119.059,119.0682,18000.0
2013-10-25 12:00:00,129.78,129.88,129.56,129.85,101800.0,119.0866,119.1783,118.8847,119.1508,101800.0
2013-10-25 12:30:00,129.88,130.0,129.86,129.97,69700.0,119.1783,119.2884,119.16,119.2609,69700.0
2013-10-25 13:00:00,129.95,130.03,129.91,129.95,121900.0,119.2426,119.316,119.2059,119.2426,121900.0
2013-10-25 13:30:00,129.94,129.98,129.91,129.98,73200.0,119.2334,119.2701,119.2059,119.2701,73200.0
2013-10-25 14:00:00,129.97,130.18,129.94,130.16,40200.0,119.2609,119.4536,119.2334,119.4353,40200.0
2013-10-25 14:30:00,130.17,130.18,130.04,130.08,29800.0,119.4444,119.4536,119.3252,119.3619,29800.0
2013-10-25 15:00:00,130.09,130.1,129.93,129.97,157800.0,119.371,119.3802,119.2242,119.2609,157800.0
2013-10-25 15:30:00,129.98,130.21,129.94,130.19,177400.0,119.2701,119.4811,119.2334,119.4628,177400.0
2013-10-28 09:30:00,130.3,130.47,130.07,130.32,25000.0,119.5637,119.7197,119.3527,119.5821,25000.0
2013-10-28 10:00:00,130.31,130.54,130.16,130.2,12700.0,119.5729,119.784,119.4353,119.472,12700.0
2013-10-28 10:30:00,130.21,130.26,129.41,129.53,24600.0,119.4811,119.527,118.7471,118.8572,24600.0
2013-10-28 11:00:00,129.55,129.6,129.25,129.4,207600.0,118.8755,118.9214,118.6002,118.7379,207600.0
2013-10-28 11:30:00,129.41,129.59,129.36,129.59,92600.0,118.7471,118.9122,118.7012,118.9122,92600.0
2013-10-28 12:00:00,129.59,129.99,129.55,129.99,16300.0,118.9122,119.2793,118.8755,119.2793,16300.0
2013-10-28 12:30:00,130.03,130.16,129.87,130.07,33600.0,119.316,119.4353,119.1692,119.3527,33600.0
2013-10-28 13:00:00,130.07,130.16,129.94,130.01,8600.0,119.3527,119.4353,119.2334,119.2976,8600.0
2013-10-28 13:30:00,130.03,130.06,129.88,129.91,9900.0,119.316,119.3435,119.1783,119.2059,9900.0
2013-10-28 14:00:00,129.94,130.07,129.9,130.02,57100.0,119.2334,119.3527,119.1967,119.3068,57100.0
2013-10-28 14:30:00,130.07,130.1,129.97,130.02,56600.0,119.3527,119.3802,119.2609,119.3068,56600.0
2013-10-28 15:00:00,130.04,130.04,129.76,129.86,37700.0,119.3252,119.3252,119.0682,119.16,37700.0
2013-10-28 15:30:00,129.8,130.06,129.65,130.03,91100.0,119.1049,119.3435,118.9673,119.316,91100.0
2013-10-29 09:30:00,130.43,130.94,130.31,130.31,217500.0,119.683,120.151,119.5729,119.5729,217500.0
2013-10-29 10:00:00,130.35,130.47,130.13,130.3,67600.0,119.6096,119.7197,119.4077,119.5637,67600.0
2013-10-29 10:30:00,130.3,130.48,129.94,130.0,44300.0,119.5637,119.7289,119.2334,119.2884,44300.0
2013-10-29 11:00:00,129.91,130.18,129.89,130.01,167900.0,119.2059,119.4536,119.1875,119.2976,167900.0
2013-10-29 11:30:00,130.02,130.02,129.78,129.87,51600.0,119.3068,119.3068,119.0866,119.1692,51600.0
2013-10-29 12:00:00,129.9,130.08,129.89,130.01,48200.0,119.1967,119.3619,119.1875,119.2976,48200.0
2013-10-29 12:30:00,130.02,130.1,129.93,130.07,25200.0,119.3068,119.3802,119.2242,119.3527,25200.0
2013-10-29 13:00:00,130.09,130.09,129.74,129.81,44700.0,119.371,119.371,119.0499,119.1141,44700.0
2013-10-29 13:30:00,129.77,129.9,129.68,129.88,109200.0,119.0774,119.1967,118.9948,119.1783,109200.0
2013-10-29 14:00:00,129.86,130.15,129.86,130.12,59000.0,119.16,119.4261,119.16,119.3986,59000.0
2013-10-29 14:30:00,130.16,130.35,130.16,130.27,29700.0,119.4353,119.6096,119.4353,119.5362,29700.0
2013-10-29 15:00:00,130.21,130.51,130.19,130.47,78700.0,119.4811,119.7564,119.4628,119.7197,78700.0
2013-10-29 15:30:00,130.48,130.63,130.37,130.62,219700.0,119.7289,119.8665,119.628,119.8574,219700.0
2013-10-30 09:30:00,130.87,130.91,130.28,130.31,54900.0,120.0868,120.1235,119.5454,119.5729,54900.0
2013-10-30 10:00:00,130.25,130.25,129.84,130.03,54200.0,119.5178,119.5178,119.1416,119.316,54200.0
2013-10-30 10:30:00,130.04,130.16,129.76,129.84,182900.0,119.3252,119.4353,119.0682,119.1416,182900.0
2013-10-30 11:00:00,129.84,129.93,129.49,129.49,206200.0,119.1416,119.2242,118.8205,118.8205,206200.0
2013-10-30 11:30:00,129.47,129.49,129.04,129.1,321700.0,118.8021,118.8205,118.4075,118.4626,321700.0
2013-10-30 12:00:00,129.09,129.26,128.97,129.01,103300.0,118.4534,118.6094,118.3433,118.38,103300.0
2013-10-30 12:30:00,129.07,129.27,129.06,129.25,18500.0,118.4351,118.6186,118.4259,118.6002,18500.0
2013-10-30 13:00:00,129.29,129.31,129.0,129.04,11700.0,118.6369,118.6553,118.3708,118.4075,11700.0
2013-10-30 13:30:00,129.0,129.12,128.86,128.93,18600.0,118.3708,118.481,118.2424,118.3066,18600.0
2013-10-30 14:00:00,129.16,129.62,128.16,128.4,390800.0,118.5177,118.9398,117.6001,117.8203,390800.0
2013-10-30 14:30:00,128.38,128.74,128.17,128.43,112700.0,117.8019,118.1323,117.6092,117.8478,112700.0
2013-10-30 15:00:00,128.44,128.69,128.31,128.6,48700.0,117.857,118.0864,117.7377,118.0038,48700.0
2013-10-30 15:30:00,128.62,128.88,128.44,128.46,216800.0,118.0222,118.2607,117.857,117.8753,216800.0
2013-10-31 09:30:00,128.57,128.97,127.77,127.85,183300.0,117.9763,118.3433,117.2422,117.3156,183300.0
2013-10-31 10:00:00,127.71,127.92,127.42,127.57,281100.0,117.1871,117.3798,116.921,117.0587,281100.0
2013-10-31 10:30:00,127.56,127.9,127.29,127.73,239700.0,117.0495,117.3615,116.8017,117.2055,239700.0
2013-10-31 11:00:00,127.75,128.27,127.72,128.22,215600.0,117.2238,117.701,117.1963,117.6551,215600.0
2013-10-31 11:30:00,128.25,128.44,128.2,128.2,158900.0,117.6826,117.857,117.6368,117.6368,158900.0
2013-10-31 12:00:00,128.2,128.48,128.15,128.46,645600.0,117.6368,117.8937,117.5909,117.8753,645600.0
2013-10-31 12:30:00,128.46,128.54,128.35,128.36,86300.0,117.8753,117.9487,117.7744,117.7836,86300.0
2013-10-31 13:00:00,128.37,128.68,128.37,128.64,36200.0,117.7928,118.0772,117.7928,118.0405,36200.0
2013-10-31 13:30:00,128.66,128.83,128.6,128.72,56400.0,118.0589,118.2149,118.0038,118.1139,56400.0
2013-10-31 14:00:00,128.73,129.02,128.64,128.97,60100.0,118.1231,118.3892,118.0405,118.3433,60100.0
2013-10-31 14:30:00,128.97,129.19,128.76,128.79,1000000.0,118.3433,118.5452,118.1506,118.1781,1000000.0
2013-10-31 15:00:00,128.77,128.77,128.3,128.3,642200.0,118.1598,118.1598,117.7285,117.7285,642200.0
2013-10-31 15:30:00,128.3,128.51,127.92,127.93,146700.0,117.7285,117.9212,117.3798,117.389,146700.0
2013-11-01 09:30:00,128.38,128.5,127.65,128.04,134100.0,117.8019,117.912,117.1321,117.4899,134100.0
2013-11-01 10:00:00,128.1,128.35,127.22,127.39,82000.0,117.545,117.7744,116.7375,116.8935,82000.0
2013-11-01 10:30:00,127.31,127.38,127.12,127.19,30800.0,116.8201,116.8843,116.6457,116.71,30800.0
2013-11-01 11:00:00,127.17,127.21,126.48,126.82,111800.0,116.6916,116.7283,116.0585,116.3705,111800.0
2013-11-01 11:30:00,126.83,126.86,126.35,126.37,33800.0,116.3796,116.4072,115.9392,115.9575,33800.0
2013-11-01 12:00:00,126.33,126.75,126.29,126.71,44900.0,115.9208,116.3062,115.8841,116.2695,44900.0
2013-11-01 12:30:00,126.67,126.87,126.36,126.7,78700.0,116.2328,116.4163,115.9484,116.2604,78700.0
2013-11-01 13:00:00,126.7,126.9,126.6,126.81,243400.0,116.2604,116.4439,116.1686,116.3613,243400.0
2013-11-01 13:30:00,126.82,127.04,126.65,127.02,143000.0,116.3705,116.5723,116.2145,116.554,143000.0
2013-11-01 14:00:00,127.02,127.21,127.0,127.02,44200.0,116.554,116.7283,116.5356,116.554,44200.0
2013-11-01 14:30:00,127.01,127.28,126.78,126.87,75800.0,116.5448,116.7926,116.3338,116.4163,75800.0
2013-11-01 15:00:00,126.77,127.22,126.76,126.93,302000.0,116.3246,116.7375,116.3154,116.4714,302000.0
2013-11-01 15:30:00,126.93,127.53,126.89,127.3,167000.0,116.4714,117.022,116.4347,116.8109,167000.0
2013-11-04 09:30:00,127.81,127.96,127.5,127.74,111200.0,117.2789,117.4165,116.9944,117.2147,111200.0
2013-11-04 10:00:00,127.75,128.03,127.57,128.03,109300.0,117.2238,117.4808,117.0587,117.4808,109300.0
2013-11-04 10:30:00,128.03,128.45,128.0,128.09,76100.0,117.4808,117.8662,117.4532,117.5358,76100.0
2013-11-04 11:00:00,128.1,128.32,127.98,128.27,192100.0,117.545,117.7469,117.4349,117.701,192100.0
2013-11-04 11:30:00,128.29,128.54,128.24,128.5,65100.0,117.7193,117.9487,117.6735,117.912,65100.0
2013-11-04 12:00:00,128.52,128.53,128.27,128.48,31900.0,117.9304,117.9396,117.701,117.8937,31900.0
2013-11-04 12:30:00,128.49,128.54,128.37,128.37,72300.0,117.9029,117.9487,117.7928,117.7928,72300.0
2013-11-04 13:00:00,128.34,128.54,128.34,128.5,77400.0,117.7652,117.9487,117.7652,117.912,77400.0
2013-11-04 13:30:00,128.53,128.61,128.46,128.6,56300.0,117.9396,118.013,117.8753,118.0038,56300.0
2013-11-04 14:00:00,128.6,128.82,128.59,128.82,40900.0,118.0038,118.2057,117.9946,118.2057,40900.0
2013-11-04 14:30:00,128.81,128.89,128.7,128.73,74900.0,118.1965,118.2699,118.0956,118.1231,74900.0
2013-11-04 15:00:00,128.73,128.78,128.62,128.68,80600.0,118.1231,118.169,118.0222,118.0772,80600.0
2013-11-04 15:30:00,128.7,129.02,128.59,128.82,250800.0,118.0956,118.3892,117.9946,118.2057,250800.0
2013-11-05 09:30:00,128.32,128.43,127.51,127.65,20000.0,117.7469,117.8478,117.0036,117.1321,20000.0
2013-11-05 10:00:00,127.58,128.18,127.41,128.11,84900.0,117.0678,117.6184,116.9119,117.5542,84900.0
2013-11-05 10:30:00,128.07,128.49,128.06,128.25,61300.0,117.5175,117.9029,117.5083,117.6826,61300.0
2013-11-05 11:00:00,128.29,128.35,127.97,128.03,69200.0,117.7193,117.7744,117.4257,117.4808,69200.0
2013-11-05 11:30:00,128.02,128.31,128.02,128.31,20700.0,117.4716,117.7377,117.4716,117.7377,20700.0
2013-11-05 12:00:00,128.26,128.68,128.26,128.62,41500.0,117.6918,118.0772,117.6918,118.0222,41500.0
2013-11-05 12:30:00,128.65,128.65,128.43,128.43,21600.0,118.0497,118.0497,117.8478,117.8478,21600.0
2013-11-05 13:00:00,128.44,128.56,128.44,128.56,16700.0,117.857,117.9671,117.857,117.9671,16700.0
2013-11-05 13:30:00,128.58,128.67,128.22,128.23,21100.0,117.9855,118.068,117.6551,117.6643,21100.0
2013-11-05 14:00:00,128.21,128.65,128.17,128.61,21000.0,117.6459,118.0497,117.6092,118.013,21000.0
2013-11-05 14:30:00,128.62,128.71,128.51,128.58,22800.0,118.0222,118.1047,117.9212,117.9855,22800.0
2013-11-05 15:00:00,128.56,128.66,128.43,128.5,26800.0,117.9671,118.0589,117.8478,117.912,26800.0
2013-11-05 15:30:00,128.53,128.74,128.5,128.53,92300.0,117.9396,118.1323,117.912,117.9396,92300.0
2013-11-06 09:30:00,129.25,129.42,128.91,128.98,83100.0,118.6002,118.7562,118.2883,118.3525,83100.0
2013-11-06 10:00:00,128.96,129.05,128.26,128.34,467600.0,118.3341,118.4167,117.6918,117.7652,467600.0
2013-11-06 10:30:00,128.28,128.3,127.56,127.67,135200.0,117.7102,117.7285,117.0495,117.1504,135200.0
2013-11-06 11:00:00,127.63,127.77,127.3,127.66,120200.0,117.1137,117.2422,116.8109,117.1413,120200.0
2013-11-06 11:30:00,127.7,127.9,127.48,127.75,102300.0,117.178,117.3615,116.9761,117.2238,102300.0
2013-11-06 12:00:00,127.73,127.87,127.66,127.76,41600.0,117.2055,117.334,117.1413,117.233,41600.0
2013-11-06 12:30:00,127.77,127.93,127.73,127.84,5000.0,117.2422,117.389,117.2055,117.3064,5000.0
2013-11-06 13:00:00,127.73,127.83,127.56,127.82,11500.0,117.2055,117.2972,117.0495,117.2881,11500.0
2013-11-06 13:30:00,127.78,127.89,127.59,127.64,32400.0,117.2514,117.3523,117.077,117.1229,32400.0
2013-11-06 14:00:00,127.61,127.69,127.49,127.55,60500.0,117.0954,117.1688,116.9853,117.0403,60500.0
2013-11-06 14:30:00,127.56,127.62,127.5,127.55,61500.0,117.0495,117.1046,116.9944,117.0403,61500.0
2013-11-06 15:00:00,127.55,127.78,127.46,127.57,78600.0,117.0403,117.2514,116.9577,117.0587,78600.0
2013-11-06 15:30:00,127.58,127.63,127.44,127.51,150600.0,117.0678,117.1137,116.9394,117.0036,150600.0
2013-11-07 09:30:00,128.29,128.48,127.48,127.57,121100.0,117.7193,117.8937,116.9761,117.0587,121100.0
2013-11-07 10:00:00,127.43,127.68,126.21,126.41,324500.0,116.9302,117.1596,115.8107,115.9943,324500.0
2013-11-07 10:30:00,126.39,126.39,125.74,126.23,115900.0,115.9759,115.9759,115.3795,115.8291,115900.0
2013-11-07 11:00:00,126.25,126.3,125.63,125.77,87300.0,115.8474,115.8933,115.2785,115.407,87300.0
2013-11-07 11:30:00,125.78,126.26,125.73,126.18,197900.0,115.4162,115.8566,115.3703,115.7832,197900.0
2013-11-07 12:00:00,126.25,126.75,126.23,126.5,55600.0,115.8474,116.3062,115.8291,116.0768,55600.0
2013-11-07 12:30:00,126.53,126.59,126.24,126.24,38300.0,116.1044,116.1594,115.8383,115.8383,38300.0
2013-11-07 13:00:00,126.22,126.29,125.78,125.78,20900.0,115.8199,115.8841,115.4162,115.4162,20900.0
2013-11-07 13:30:00,125.81,125.95,125.72,125.86,20400.0,115.4437,115.5722,115.3611,115.4896,20400.0
2013-11-07 14:00:00,125.79,125.79,125.42,125.48,117700.0,115.4253,115.4253,115.0858,115.1409,117700.0
2013-11-07 14:30:00,125.44,125.62,125.23,125.56,294500.0,115.1042,115.2693,114.9115,115.2143,294500.0
2013-11-07 15:00:00,125.56,125.71,125.06,125.06,145500.0,115.2143,115.3519,114.7555,114.7555,145500.0
2013-11-07 15:30:00,125.09,125.27,124.98,125.07,176600.0,114.783,114.9482,114.6821,114.7647,176600.0
2013-11-08 09:30:00,125.32,126.39,125.22,125.94,151800.0,114.9941,115.9759,114.9023,115.563,151800.0
2013-11-08 10:00:00,125.99,127.02,125.99,127.02,279400.0,115.6089,116.554,115.6089,116.554,279400.0
2013-11-08 10:30:00,127.02,127.44,126.88,127.07,98700.0,116.554,116.9394,116.4255,116.5999,98700.0
2013-11-08 11:00:00,127.12,127.22,126.98,127.2,42400.0,116.6457,116.7375,116.5173,116.7192,42400.0
2013-11-08 11:30:00,127.22,127.6,127.15,127.51,23300.0,116.7375,117.0862,116.6733,117.0036,23300.0
2013-11-08 12:00:00,127.56,127.66,127.45,127.56,14700.0,117.0495,117.1413,116.9486,117.0495,14700.0
2013-11-08 12:30:00,127.59,127.77,127.54,127.76,22000.0,117.077,117.2422,117.0311,117.233,22000.0
2013-11-08 13:00:00,127.77,127.97,127.64,127.97,26800.0,117.2422,117.4257,117.1229,117.4257,26800.0
2013-11-08 13:30:00,127.94,128.07,127.71,127.73,30400.0,117.3982,117.5175,117.1871,117.2055,30400.0
2013-11-08 14:00:00,127.71,127.85,127.69,127.82,13800.0,117.1871,117.3156,117.1688,117.2881,13800.0
2013-11-08 14:30:00,127.78,127.78,127.47,127.56,22200.0,117.2514,117.2514,116.9669,117.0495,22200.0
2013-11-08 15:00:00,127.53,127.66,127.26,127.58,14300.0,117.022,117.1413,116.7742,117.0678,14300.0
2013-11-08 15:30:00,127.58,127.87,127.52,127.87,360200.0,117.0678,117.334,117.0128,117.334,360200.0
2013-11-11 09:30:00,127.78,128.3,127.32,128.15,88500.0,117.2514,117.7285,116.8293,117.5909,88500.0
2013-11-11 10:00:00,128.14,128.17,127.57,127.59,38500.0,117.5817,117.6092,117.0587,117.077,38500.0
2013-11-11 10:30:00,127.54,127.98,127.48,127.98,16100.0,117.0311,117.4349,116.9761,117.4349,16100.0
2013-11-11 11:00:00,127.97,128.15,127.59,128.15,17000.0,117.4257,117.5909,117.077,117.5909,17000.0
2013-11-11 11:30:00,128.1,128.31,128.05,128.22,9000.0,117.545,117.7377,117.4991,117.6551,9000.0
2013-11-11 12:00:00,128.19,128.19,128.06,128.15,6200.0,117.6276,117.6276,117.5083,117.5909,6200.0
2013-11-11 12:30:00,128.15,128.21,128.03,128.18,20600.0,117.5909,117.6459,117.4808,117.6184,20600.0
2013-11-11 13:00:00,128.16,128.3,128.15,128.22,15200.0,117.6001,117.7285,117.5909,117.6551,15200.0
2013-11-11 13:30:00,128.27,128.36,128.24,128.29,14100.0,117.701,117.7836,117.6735,117.7193,14100.0
2013-11-11 14:00:00,128.26,128.36,128.21,128.35,18400.0,117.6918,117.7836,117.6459,117.7744,18400.0
2013-11-11 14:30:00,128.36,128.41,128.33,128.35,25100.0,117.7836,117.8295,117.756,117.7744,25100.0
2013-11-11 15:00:00,128.35,128.38,128.29,128.37,194700.0,117.7744,117.8019,117.7193,117.7928,194700.0
2013-11-11 15:30:00,128.36,128.48,128.24,128.25,102500.0,117.7836,117.8937,117.6735,117.6826,102500.0
2013-11-12 09:30:00,127.76,128.27,127.6,128.13,39500.0,117.233,117.701,117.0862,117.5725,39500.0
2013-11-12 10:00:00,128.15,128.18,127.71,128.11,27100.0,117.5909,117.6184,117.1871,117.5542,27100.0
2013-11-12 10:30:00,128.14,128.16,127.86,127.92,15700.0,117.5817,117.6001,117.3248,117.3798,15700.0
2013-11-12 11:00:00,127.92,128.13,127.81,128.12,43600.0,117.3798,117.5725,117.2789,117.5634,43600.0
2013-11-12 11:30:00,128.13,128.31,127.79,127.94,34700.0,117.5725,117.7377,117.2605,117.3982,34700.0
2013-11-12 12:00:00,127.93,127.95,127.45,127.66,29700.0,117.389,117.4074,116.9486,117.1413,29700.0
2013-11-12 12:30:00,127.64,127.88,127.57,127.8,9100.0,117.1229,117.3431,117.0587,117.2697,9100.0
2013-11-12 13:00:00,127.78,128.03,127.7,127.91,11900.0,117.2514,117.4808,117.178,117.3707,11900.0
2013-11-12 13:30:00,127.89,127.94,127.67,127.91,16300.0,117.3523,117.3982,117.1504,117.3707,16300.0
2013-11-12 14:00:00,127.91,128.06,127.83,127.86,38200.0,117.3707,117.5083,117.2972,117.3248,38200.0
2013-11-12 14:30:00,127.84,128.34,127.84,128.32,28600.0,117.3064,117.7652,117.3064,117.7469,28600.0
2013-11-12 15:00:00,128.34,128.46,128.27,128.27,57900.0,117.7652,117.8753,117.701,117.701,57900.0
2013-11-12 15:30:00,128.31,128.57,128.3,128.53,71200.0,117.7377,117.9763,117.7285,117.9396,71200.0
2013-11-13 09:30:00,127.71,128.55,127.47,128.55,35700.0,117.1871,117.9579,116.9669,117.9579,35700.0
2013-11-13 10:00:00,128.56,128.66,128.25,128.63,37200.0,117.9671,118.0589,117.6826,118.0313,37200.0
2013-11-13 10:30:00,128.69,128.8,128.56,128.74,17200.0,118.0864,118.1873,117.9671,118.1323,17200.0
2013-11-13 11:00:00,128.73,128.8,128.6,128.63,8500.0,118.1231,118.1873,118.0038,118.0313,8500.0
2013-11-13 11:30:00,128.68,128.81,128.53,128.67,20000.0,118.0772,118.1965,117.9396,118.068,20000.0
2013-11-13 12:00:00,128.69,129.15,128.61,129.14,48000.0,118.0864,118.5085,118.013,118.4993,48000.0
2013-11-13 12:30:00,129.12,129.31,129.06,129.23,51500.0,118.481,118.6553,118.4259,118.5819,51500.0
2013-11-13 13:00:00,129.25,129.51,129.16,129.5,24300.0,118.6002,118.8388,118.5177,118.8296,24300.0
2013-11-13 13:30:00,129.51,129.68,129.47,129.54,27000.0,118.8388,118.9948,118.8021,118.8663,27000.0
2013-11-13 14:00:00,129.53,129.63,129.5,129.57,17800.0,118.8572,118.9489,118.8296,118.8939,17800.0
2013-11-13 14:30:00,129.54,129.55,129.39,129.4,19800.0,118.8663,118.8755,118.7287,118.7379,19800.0
2013-11-13 15:00:00,129.39,129.61,129.33,129.57,102700.0,118.7287,118.9306,118.6737,118.8939,102700.0
2013-11-13 15:30:00,129.55,130.01,129.53,129.98,182800.0,118.8755,119.2976,118.8572,119.2701,182800.0
2013-11-14 09:30:00,129.93,129.96,129.18,129.33,104900.0,119.2242,119.2517,118.536,118.6737,104900.0
2013-11-14 10:00:00,129.27,129.28,128.81,128.98,196600.0,118.6186,118.6278,118.1965,118.3525,196600.0
2013-11-14 10:30:00,129.02,129.55,129.02,129.28,30700.0,118.3892,118.8755,118.3892,118.6278,30700.0
2013-11-14 11:00:00,129.26,129.76,129.24,129.52,86600.0,118.6094,119.0682,118.5911,118.848,86600.0
2013-11-14 11:30:00,129.52,129.57,129.22,129.38,11700.0,118.848,118.8939,118.5727,118.7195,11700.0
2013-11-14 12:00:00,129.32,129.34,129.03,129.11,39100.0,118.6645,118.6828,118.3984,118.4718,39100.0
2013-11-14 12:30:00,129.17,129.36,129.17,129.27,5800.0,118.5268,118.7012,118.5268,118.6186,5800.0
2013-11-14 13:00:00,129.31,129.46,129.29,129.39,3900.0,118.6553,118.7929,118.6369,118.7287,3900.0
2013-11-14 13:30:00,129.39,129.47,129.35,129.47,5000.0,118.7287,118.8021,118.692,118.8021,5000.0
2013-11-14 14:00:00,129.48,129.65,129.42,129.6,11400.0,118.8113,118.9673,118.7562,118.9214,11400.0
2013-11-14 14:30:00,129.65,129.65,129.47,129.5,28900.0,118.9673,118.9673,118.8021,118.8296,28900.0
2013-11-14 15:00:00,129.54,129.66,129.47,129.55,24500.0,118.8663,118.9765,118.8021,118.8755,24500.0
2013-11-14 15:30:00,129.54,129.69,129.52,129.53,92200.0,118.8663,119.004,118.848,118.8572,92200.0
2013-11-15 09:30:00,129.66,129.66,129.24,129.39,27000.0,118.9765,118.9765,118.5911,118.7287,27000.0
2013-11-15 10:00:00,129.4,129.59,129.25,129.5,38000.0,118.7379,118.9122,118.6002,118.8296,38000.0
2013-11-15 10:30:00,129.59,129.75,129.4,129.6,14000.0,118.9122,119.059,118.7379,118.9214,14000.0
2013-11-15 11:00:00,129.68,130.04,129.67,129.98,70100.0,118.9948,119.3252,118.9856,119.2701,70100.0
2013-11-15 11:30:00,129.94,129.99,129.7,129.77,19000.0,119.2334,119.2793,119.0132,119.0774,19000.0
2013-11-15 12:00:00,129.73,129.9,129.72,129.9,45100.0,119.0407,119.1967,119.0315,119.1967,45100.0
2013-11-15 12:30:00,129.87,129.88,129.78,129.79,3200.0,119.1692,119.1783,119.0866,119.0958,3200.0
2013-11-15 13:00:00,129.8,130.01,129.8,130.01,5700.0,119.1049,119.2976,119.1049,119.2976,5700.0
2013-11-15 13:30:00,129.95,129.98,129.85,129.89,6200.0,119.2426,119.2701,119.1508,119.1875,6200.0
2013-11-15 14:00:00,129.86,130.08,129.86,130.04,16000.0,119.16,119.3619,119.16,119.3252,16000.0
2013-11-15 14:30:00,130.05,130.11,130.01,130.1,21900.0,119.3343,119.3894,119.2976,119.3802,21900.0
2013-11-15 15:00:00,130.09,130.32,130.09,130.32,33400.0,119.371,119.5821,119.371,119.5821,33400.0
2013-11-15 15:30:00,130.32,130.35,130.11,130.21,220500.0,119.5821,119.6096,119.3894,119.4811,220500.0
2013-11-18 09:30:00,130.85,130.99,130.2,130.31,266400.0,120.0684,120.1969,119.472,119.5729,266400.0
2013-11-18 10:00:00,130.09,130.53,129.87,130.39,59600.0,119.371,119.7748,119.1692,119.6463,59600.0
2013-11-18 10:30:00,130.4,130.55,130.28,130.55,122500.0,119.6555,119.7931,119.5454,119.7931,122500.0
2013-11-18 11:00:00,130.64,130.79,130.61,130.7,30600.0,119.8757,120.0134,119.8482,119.9308,30600.0
2013-11-18 11:30:00,130.69,130.77,130.4,130.49,18600.0,119.9216,119.995,119.6555,119.7381,18600.0
2013-11-18 12:00:00,130.51,130.55,130.37,130.53,9600.0,119.7564,119.7931,119.628,119.7748,9600.0
2013-11-18 12:30:00,130.54,130.58,130.32,130.42,20800.0,119.784,119.8207,119.5821,119.6738,20800.0
2013-11-18 13:00:00,130.41,130.43,130.33,130.37,16300.0,119.6647,119.683,119.5913,119.628,16300.0
2013-11-18 13:30:00,130.39,130.4,130.13,130.16,75500.0,119.6463,119.6555,119.4077,119.4353,75500.0
2013-11-18 14:00:00,130.16,130.29,130.16,130.28,46000.0,119.4353,119.5546,119.4353,119.5454,46000.0
2013-11-18 14:30:00,130.26,130.27,129.63,129.64,102500.0,119.527,119.5362,118.9489,118.9581,102500.0
2013-11-18 15:00:00,129.6,129.6,128.61,128.81,132200.0,118.9214,118.9214,118.013,118.1965,132200.0
2013-11-18 15:30:00,128.77,129.06,128.6,128.99,78200.0,118.1598,118.4259,118.0038,118.3617,78200.0
2013-11-19 09:30:00,129.13,129.33,128.27,129.04,72600.0,118.4901,118.6737,117.701,118.4075,72600.0
2013-11-19 10:00:00,129.11,129.58,129.06,129.22,43000.0,118.4718,118.9031,118.4259,118.5727,43000.0
2013-11-19 10:30:00,129.19,129.67,129.18,129.6,78400.0,118.5452,118.9856,118.536,118.9214,78400.0
2013-11-19 11:00:00,129.59,129.72,129.21,129.24,40800.0,118.9122,119.0315,118.5635,118.5911,40800.0
2013-11-19 11:30:00,129.22,129.35,128.98,129.13,10500.0,118.5727,118.692,118.3525,118.4901,10500.0
2013-11-19 12:00:00,129.13,129.35,129.05,129.26,13500.0,118.4901,118.692,118.4167,118.6094,13500.0
2013-11-19 12:30:00,129.26,129.26,128.77,128.77,18200.0,118.6094,118.6094,118.1598,118.1598,18200.0
2013-11-19 13:00:00,128.72,128.77,128.04,128.06,35600.0,118.1139,118.1598,117.4899,117.5083,35600.0
2013-11-19 13:30:00,128.06,128.34,127.87,127.9,30700.0,117.5083,117.7652,117.334,117.3615,30700.0
2013-11-19 14:00:00,127.94,128.18,127.62,127.63,69700.0,117.3982,117.6184,117.1046,117.1137,69700.0
2013-11-19 14:30:00,127.7,128.33,127.7,128.15,61000.0,117.178,117.756,117.178,117.5909,61000.0
2013-11-19 15:00:00,128.15,128.54,128.15,128.35,66400.0,117.5909,117.9487,117.5909,117.7744,66400.0
2013-11-19 15:30:00,128.37,128.38,127.93,128.14,101000.0,117.7928,117.8019,117.389,117.5817,101000.0
2013-11-20 09:30:00,128.67,128.8,128.0,128.18,15500.0,118.068,118.1873,117.4532,117.6184,15500.0
2013-11-20 10:00:00,128.21,129.04,128.01,128.63,16000.0,117.6459,118.4075,117.4624,118.0313,16000.0
2013-11-20 10:30:00,128.65,128.73,128.25,128.7,16000.0,118.0497,118.1231,117.6826,118.0956,16000.0
2013-11-20 11:00:00,128.53,128.88,128.48,128.78,23100.0,117.9396,118.2607,117.8937,118.169,23100.0
2013-11-20 11:30:00,128.81,128.9,128.65,128.7,11300.0,118.1965,118.2791,118.0497,118.0956,11300.0
2013-11-20 12:00:00,128.74,128.94,128.74,128.82,39900.0,118.1323,118.3158,118.1323,118.2057,39900.0
2013-11-20 12:30:00,128.78,128.85,128.63,128.68,76000.0,118.169,118.2332,118.0313,118.0772,76000.0
2013-11-20 13:00:00,128.68,128.8,128.52,128.57,15100.0,118.0772,118.1873,117.9304,117.9763,15100.0
2013-11-20 13:30:00,128.62,128.81,128.61,128.71,16600.0,118.0222,118.1965,118.013,118.1047,16600.0
2013-11-20 14:00:00,128.51,128.75,128.0,128.38,148700.0,117.9212,118.1414,117.4532,117.8019,148700.0
2013-11-20 14:30:00,128.26,128.39,127.91,127.99,100700.0,117.6918,117.8111,117.3707,117.4441,100700.0
2013-11-20 15:00:00,127.93,127.95,127.32,127.69,91400.0,117.389,117.4074,116.8293,117.1688,91400.0
2013-11-20 15:30:00,127.67,127.97,127.5,127.92,161300.0,117.1504,117.4257,116.9944,117.3798,161300.0
2013-11-21 09:30:00,128.5,129.09,128.29,128.96,55200.0,117.912,118.4534,117.7193,118.3341,55200.0
2013-11-21 10:00:00,129.15,129.66,129.04,129.41,118500.0,118.5085,118.9765,118.4075,118.7471,118500.0
2013-11-21 10:30:00,129.42,130.07,129.42,129.97,86000.0,118.7562,119.3527,118.7562,119.2609,86000.0
2013-11-21 11:00:00,129.98,130.07,129.74,130.03,72700.0,119.2701,119.3527,119.0499,119.316,72700.0
2013-11-21 11:30:00,130.05,130.3,129.97,130.25,36900.0,119.3343,119.5637,119.2609,119.5178,36900.0
2013-11-21 12:00:00,130.25,130.32,130.02,130.22,61000.0,119.5178,119.5821,119.3068,119.4903,61000.0
2013-11-21 12:30:00,130.21,130.21,129.88,129.92,17500.0,119.4811,119.4811,119.1783,119.215,17500.0
2013-11-21 13:00:00,129.91,130.16,129.91,130.08,12400.0,119.2059,119.4353,119.2059,119.3619,12400.0
2013-11-21 13:30:00,130.08,130.46,130.08,130.37,23700.0,119.3619,119.7105,119.3619,119.628,23700.0
2013-11-21 14:00:00,130.42,130.44,130.34,130.37,18200.0,119.6738,119.6922,119.6004,119.628,18200.0
2013-11-21 14:30:00,130.31,130.55,130.28,130.41,37500.0,119.5729,119.7931,119.5454,119.6647,37500.0
2013-11-21 15:00:00,130.43,130.59,130.43,130.55,64900.0,119.683,119.8298,119.683,119.7931,64900.0
2013-11-21 15:30:00,130.55,130.59,130.27,130.5,156200.0,119.7931,119.8298,119.5362,119.7472,156200.0
2013-11-22 09:30:00,130.66,130.8,130.36,130.66,68900.0,119.8941,120.0225,119.6188,119.8941,68900.0
2013-11-22 10:00:00,130.68,130.74,130.42,130.56,34700.0,119.9124,119.9675,119.6738,119.8023,34700.0
2013-11-22 10:30:00,130.58,131.06,130.58,130.83,21600.0,119.8207,120.2611,119.8207,120.0501,21600.0
2013-11-22 11:00:00,130.8,130.9,130.69,130.69,8400.0,120.0225,120.1143,119.9216,119.9216,8400.0
2013-11-22 11:30:00,130.68,131.12,130.61,131.09,18100.0,119.9124,120.3162,119.8482,120.2886,18100.0
2013-11-22 12:00:00,131.09,131.09,130.9,131.0,12200.0,120.2886,120.2886,120.1143,120.2061,12200.0
2013-11-22 12:30:00,130.97,131.03,130.93,131.03,11900.0,120.1785,120.2336,120.1418,120.2336,11900.0
2013-11-22 13:00:00,131.0,131.14,130.99,131.08,13800.0,120.2061,120.3345,120.1969,120.2795,13800.0
2013-11-22 13:30:00,131.09,131.09,130.78,130.81,27700.0,120.2886,120.2886,120.0042,120.0317,27700.0
2013-11-22 14:00:00,130.83,131.02,130.82,131.01,32200.0,120.0501,120.2244,120.0409,120.2152,32200.0
2013-11-22 14:30:00,131.03,131.08,130.99,131.08,11700.0,120.2336,120.2795,120.1969,120.2795,11700.0
2013-11-22 15:00:00,131.08,131.19,131.03,131.12,74700.0,120.2795,120.3804,120.2336,120.3162,74700.0
2013-11-22 15:30:00,131.1,131.25,131.04,131.08,139000.0,120.2978,120.4355,120.2428,120.2795,139000.0
2013-11-25 09:30:00,131.49,131.57,131.08,131.11,45900.0,120.6557,120.7291,120.2795,120.307,45900.0
2013-11-25 10:00:00,131.08,131.08,130.71,130.81,143100.0,120.2795,120.2795,119.9399,120.0317,143100.0
2013-11-25 10:30:00,130.81,131.15,130.81,131.01,32000.0,120.0317,120.3437,120.0317,120.2152,32000.0
2013-11-25 11:00:00,131.01,131.2,130.93,131.18,26100.0,120.2152,120.3896,120.1418,120.3712,26100.0
2013-11-25 11:30:00,131.22,131.28,131.1,131.22,12200.0,120.4079,120.463,120.2978,120.4079,12200.0
2013-11-25 12:00:00,131.19,131.29,131.1,131.26,23500.0,120.3804,120.4722,120.2978,120.4446,23500.0
2013-11-25 12:30:00,131.26,131.31,131.19,131.27,11900.0,120.4446,120.4905,120.3804,120.4538,11900.0
2013-11-25 13:00:00,131.25,131.32,131.16,131.25,18400.0,120.4355,120.4997,120.3529,120.4355,18400.0
2013-11-25 13:30:00,131.28,131.47,131.25,131.43,16400.0,120.463,120.6373,120.4355,120.6006,16400.0
2013-11-25 14:00:00,131.42,131.51,131.32,131.34,59400.0,120.5914,120.674,120.4997,120.518,59400.0
2013-11-25 14:30:00,131.33,131.36,131.19,131.26,37500.0,120.5089,120.5364,120.3804,120.4446,37500.0
2013-11-25 15:00:00,131.25,131.25,130.78,130.86,144200.0,120.4355,120.4355,120.0042,120.0776,144200.0
2013-11-25 15:30:00,130.85,131.0,130.7,131.0,85600.0,120.0684,120.2061,119.9308,120.2061,85600.0
2013-11-26 09:30:00,131.05,131.31,131.03,131.2,26700.0,120.2519,120.4905,120.2336,120.3896,26700.0
2013-11-26 10:00:00,131.18,131.59,131.02,131.59,31000.0,120.3712,120.7474,120.2244,120.7474,31000.0
2013-11-26 10:30:00,131.56,131.68,131.45,131.61,37000.0,120.7199,120.83,120.619,120.7658,37000.0
2013-11-26 11:00:00,131.65,131.97,131.65,131.87,25400.0,120.8025,121.0961,120.8025,121.0044,25400.0
2013-11-26 11:30:00,131.84,132.07,131.79,131.92,20800.0,120.9768,121.1879,120.931,121.0502,20800.0
2013-11-26 12:00:00,131.89,132.15,131.89,132.12,22000.0,121.0227,121.2613,121.0227,121.2338,22000.0
2013-11-26 12:30:00,132.14,132.35,132.1,132.35,20400.0,121.2521,121.4448,121.2154,121.4448,20400.0
2013-11-26 13:00:00,132.27,132.33,132.19,132.19,29300.0,121.3714,121.4265,121.298,121.298,29300.0
2013-11-26 13:30:00,132.23,132.42,132.23,132.4,29000.0,121.3347,121.509,121.3347,121.4907,29000.0
2013-11-26 14:00:00,132.43,132.47,132.3,132.46,9800.0,121.5182,121.5549,121.3989,121.5458,9800.0
2013-11-26 14:30:00,132.52,132.67,132.52,132.63,17700.0,121.6008,121.7384,121.6008,121.7017,17700.0
2013-11-26 15:00:00,132.6,132.65,132.52,132.53,17900.0,121.6742,121.7201,121.6008,121.61,17900.0
2013-11-26 15:30:00,132.51,132.62,132.27,132.42,72900.0,121.5916,121.6926,121.3714,121.509,72900.0
2013-11-27 09:30:00,132.59,132.68,132.13,132.63,127000.0,121.665,121.7476,121.2429,121.7017,127000.0
2013-11-27 10:00:00,132.63,132.83,132.47,132.68,317400.0,121.7017,121.8853,121.5549,121.7476,317400.0
2013-11-27 10:30:00,132.68,132.78,132.58,132.71,73300.0,121.7476,121.8394,121.6559,121.7752,73300.0
2013-11-27 11:00:00,132.76,132.8,132.71,132.78,72300.0,121.821,121.8577,121.7752,121.8394,72300.0
2013-11-27 11:30:00,132.78,132.9,132.71,132.74,101500.0,121.8394,121.9495,121.7752,121.8027,101500.0
2013-11-27 12:00:00,132.68,132.74,132.61,132.74,19400.0,121.7476,121.8027,121.6834,121.8027,19400.0
2013-11-27 12:30:00,132.75,132.8,132.63,132.63,13900.0,121.8119,121.8577,121.7017,121.7017,13900.0
2013-11-27 13:00:00,132.65,132.71,132.61,132.69,155800.0,121.7201,121.7752,121.6834,121.7568,155800.0
2013-11-27 13:30:00,132.7,132.79,132.67,132.73,52700.0,121.766,121.8486,121.7384,121.7935,52700.0
2013-11-27 14:00:00,132.76,132.84,132.71,132.8,49000.0,121.821,121.8944,121.7752,121.8577,49000.0
2013-11-27 14:30:00,132.84,133.07,132.84,133.0,118300.0,121.8944,122.1055,121.8944,122.0413,118300.0
2013-11-27 15:00:00,133.01,133.12,132.93,133.03,73900.0,122.0504,122.1514,121.977,122.0688,73900.0
2013-11-27 15:30:00,133.07,133.22,132.95,133.08,207200.0,122.1055,122.2431,121.9954,122.1147,207200.0
2013-11-29 09:30:00,133.72,133.82,133.4,133.55,39700.0,122.7019,122.7937,122.4083,122.5459,39700.0
2013-11-29 10:00:00,133.58,133.86,133.48,133.85,64800.0,122.5735,122.8304,122.4817,122.8212,64800.0
2013-11-29 10:30:00,133.85,133.92,133.59,133.63,36000.0,122.8212,122.8855,122.5826,122.6193,36000.0
2013-11-29 11:00:00,133.65,133.72,133.44,133.62,43600.0,122.6377,122.7019,122.445,122.6102,43600.0
2013-11-29 11:30:00,133.6,133.84,133.58,133.79,32800.0,122.5918,122.812,122.5735,122.7662,32800.0
2013-11-29 12:00:00,133.78,133.89,133.73,133.84,46700.0,122.757,122.8579,122.7111,122.812,46700.0
2013-11-29 12:30:00,133.84,133.87,133.14,133.17,266500.0,122.812,122.8396,122.1697,122.1973,266500.0
2013-12-02 09:30:00,133.23,133.4,132.54,132.57,63100.0,122.2523,122.4083,121.6192,121.6467,63100.0
2013-12-02 10:00:00,132.66,132.92,132.52,132.7,114600.0,121.7293,121.9678,121.6008,121.766,114600.0
2013-12-02 10:30:00,132.7,132.84,132.46,132.8,157200.0,121.766,121.8944,121.5458,121.8577,157200.0
2013-12-02 11:00:00,132.89,132.97,132.44,132.49,70900.0,121.9403,122.0137,121.5274,121.5733,70900.0
2013-12-02 11:30:00,132.49,132.81,132.34,132.67,105500.0,121.5733,121.8669,121.4356,121.7384,105500.0
2013-12-02 12:00:00,132.68,132.74,132.49,132.74,49000.0,121.7476,121.8027,121.5733,121.8027,49000.0
2013-12-02 12:30:00,132.66,132.73,132.59,132.64,32500.0,121.7293,121.7935,121.665,121.7109,32500.0
2013-12-02 13:00:00,132.64,132.64,132.11,132.13,154800.0,121.7109,121.7109,121.2246,121.2429,154800.0
2013-12-02 13:30:00,132.12,132.13,131.92,132.02,63400.0,121.2338,121.2429,121.0502,121.142,63400.0
2013-12-02 14:00:00,132.03,132.06,131.65,131.83,66300.0,121.1512,121.1787,120.8025,120.9677,66300.0
2013-12-02 14:30:00,131.84,132.02,131.54,131.99,65500.0,120.9768,121.142,120.7016,121.1145,65500.0
2013-12-02 15:00:00,132.02,132.12,131.77,131.78,75900.0,121.142,121.2338,120.9126,120.9218,75900.0
2013-12-02 15:30:00,131.78,131.86,131.47,131.8,227500.0,120.9218,120.9952,120.6373,120.9401,227500.0
2013-12-03 09:30:00,131.49,131.89,131.24,131.72,39900.0,120.6557,121.0227,120.4263,120.8667,39900.0
2013-12-03 10:00:00,131.75,132.07,131.61,131.64,54200.0,120.8943,121.1879,120.7658,120.7933,54200.0
2013-12-03 10:30:00,131.78,131.96,131.65,131.67,26800.0,120.9218,121.087,120.8025,120.8208,26800.0
2013-12-03 11:00:00,131.68,131.68,131.27,131.38,17300.0,120.83,120.83,120.4538,120.5547,17300.0
2013-12-03 11:30:00,131.32,131.42,130.9,131.1,122600.0,120.4997,120.5914,120.1143,120.2978,122600.0
2013-12-03 12:00:00,131.09,131.25,130.93,131.02,75700.0,120.2886,120.4355,120.1418,120.2244,75700.0
2013-12-03 12:30:00,130.99,131.11,130.94,131.04,75400.0,120.1969,120.307,120.151,120.2428,75400.0
2013-12-03 13:00:00,131.07,131.07,130.51,130.59,102400.0,120.2703,120.2703,119.7564,119.8298,102400.0
2013-12-03 13:30:00,130.64,130.85,130.6,130.74,96300.0,119.8757,120.0684,119.839,119.9675,96300.0
2013-12-03 14:00:00,130.72,130.79,130.55,130.68,32900.0,119.9491,120.0134,119.7931,119.9124,32900.0
2013-12-03 14:30:00,130.66,131.02,130.63,130.97,55100.0,119.8941,120.2244,119.8665,120.1785,55100.0
2013-12-03 15:00:00,130.97,130.97,130.61,130.64,59800.0,120.1785,120.1785,119.8482,119.8757,59800.0
2013-12-03 15:30:00,130.69,131.14,130.69,131.11,167300.0,119.9216,120.3345,119.9216,120.307,167300.0
2013-12-04 09:30:00,130.5,130.84,130.45,130.78,136100.0,119.7472,120.0592,119.7014,120.0042,136100.0
2013-12-04 10:00:00,130.71,131.71,130.71,131.54,93900.0,119.9399,120.8575,119.9399,120.7016,93900.0
2013-12-04 10:30:00,131.52,131.68,131.44,131.57,89500.0,120.6832,120.83,120.6098,120.7291,89500.0
2013-12-04 11:00:00,131.56,131.57,131.1,131.15,29100.0,120.7199,120.7291,120.2978,120.3437,29100.0
2013-12-04 11:30:00,131.14,131.3,131.1,131.17,40800.0,120.3345,120.4813,120.2978,120.362,40800.0
2013-12-04 12:00:00,131.17,131.17,130.36,130.38,55300.0,120.362,120.362,119.6188,119.6371,55300.0
2013-12-04 12:30:00,130.42,130.69,130.42,130.48,110200.0,119.6738,119.9216,119.6738,119.7289,110200.0
2013-12-04 13:00:00,130.47,130.67,129.89,129.93,47500.0,119.7197,119.9032,119.1875,119.2242,47500.0
2013-12-04 13:30:00,129.86,129.89,129.21,129.82,159600.0,119.16,119.1875,118.5635,119.1233,159600.0
2013-12-04 14:00:00,129.83,130.4,129.81,130.34,49800.0,119.1325,119.6555,119.1141,119.6004,49800.0
2013-12-04 14:30:00,130.32,130.68,130.32,130.6,71100.0,119.5821,119.9124,119.5821,119.839,71100.0
2013-12-04 15:00:00,130.57,130.89,130.45,130.82,81500.0,119.8115,120.1051,119.7014,120.0409,81500.0
2013-12-04 15:30:00,130.76,131.15,130.6,130.6,51900.0,119.9858,120.3437,119.839,119.839,51900.0
2013-12-05 09:30:00,130.63,130.97,130.38,130.95,102000.0,119.8665,120.1785,119.6371,120.1602,102000.0
2013-12-05 10:00:00,130.94,131.35,130.77,130.91,435400.0,120.151,120.5272,119.995,120.1235,435400.0
2013-12-05 10:30:00,130.95,131.13,130.64,130.66,51200.0,120.1602,120.3253,119.8757,119.8941,51200.0
2013-12-05 11:00:00,130.68,131.06,130.46,130.86,30800.0,119.9124,120.2611,119.7105,120.0776,30800.0
2013-12-05 11:30:00,130.83,130.89,130.67,130.87,40500.0,120.0501,120.1051,119.9032,120.0868,40500.0
2013-12-05 12:00:00,130.92,131.25,130.92,131.19,23300.0,120.1326,120.4355,120.1326,120.3804,23300.0
2013-12-05 12:30:00,131.25,131.41,131.12,131.4,31600.0,120.4355,120.5823,120.3162,120.5731,31600.0
2013-12-05 13:00:00,131.36,131.38,130.98,130.99,17400.0,120.5364,120.5547,120.1877,120.1969,17400.0
2013-12-05 13:30:00,131.03,131.24,130.99,131.22,26000.0,120.2336,120.4263,120.1969,120.4079,26000.0
2013-12-05 14:00:00,131.24,131.41,131.01,131.2,27400.0,120.4263,120.5823,120.2152,120.3896,27400.0
2013-12-05 14:30:00,131.18,131.3,130.71,130.85,38900.0,120.3712,120.4813,119.9399,120.0684,38900.0
2013-12-05 15:00:00,130.8,130.97,130.73,130.91,25600.0,120.0225,120.1785,119.9583,120.1235,25600.0
2013-12-05 15:30:00,130.92,131.19,130.75,130.95,100200.0,120.1326,120.3804,119.9766,120.1602,100200.0
2013-12-06 09:30:00,132.18,132.32,131.67,131.9,88500.0,121.2888,121.4173,120.8208,121.0319,88500.0
2013-12-06 10:00:00,131.9,132.11,131.51,131.54,23700.0,121.0319,121.2246,120.674,120.7016,23700.0
2013-12-06 10:30:00,131.4,131.73,131.29,131.63,37400.0,120.5731,120.8759,120.4722,120.7841,37400.0
2013-12-06 11:00:00,131.61,131.91,131.58,131.88,16500.0,120.7658,121.0411,120.7383,121.0135,16500.0
2013-12-06 11:30:00,131.92,132.36,131.92,132.31,18000.0,121.0502,121.454,121.0502,121.4081,18000.0
2013-12-06 12:00:00,132.32,132.35,132.27,132.27,13300.0,121.4173,121.4448,121.3714,121.3714,13300.0
2013-12-06 12:30:00,132.26,132.52,132.26,132.44,15700.0,121.3622,121.6008,121.3622,121.5274,15700.0
2013-12-06 13:00:00,132.41,132.42,132.05,132.09,19000.0,121.4999,121.509,121.1695,121.2062,19000.0
2013-12-06 13:30:00,132.1,132.26,131.99,132.04,15400.0,121.2154,121.3622,121.1145,121.1604,15400.0
2013-12-06 14:00:00,132.06,132.22,132.03,132.14,42500.0,121.1787,121.3255,121.1512,121.2521,42500.0
2013-12-06 14:30:00,132.13,132.15,132.03,132.1,51900.0,121.2429,121.2613,121.1512,121.2154,51900.0
2013-12-06 15:00:00,132.14,132.16,131.94,131.98,69700.0,121.2521,121.2705,121.0686,121.1053,69700.0
2013-12-06 15:30:00,131.96,132.1,131.82,131.92,327100.0,121.087,121.2154,120.9585,121.0502,327100.0
2013-12-09 09:30:00,132.03,132.39,131.9,132.3,23700.0,121.1512,121.4815,121.0319,121.3989,23700.0
2013-12-09 10:00:00,132.39,132.42,131.21,131.29,89000.0,121.4815,121.509,120.3987,120.4722,89000.0
2013-12-09 10:30:00,131.24,131.64,131.13,131.55,66100.0,120.4263,120.7933,120.3253,120.7107,66100.0
2013-12-09 11:00:00,131.55,131.78,131.52,131.63,20800.0,120.7107,120.9218,120.6832,120.7841,20800.0
2013-12-09 11:30:00,131.62,131.64,131.45,131.51,14800.0,120.775,120.7933,120.619,120.674,14800.0
2013-12-09 12:00:00,131.52,131.56,131.38,131.4,15500.0,120.6832,120.7199,120.5547,120.5731,15500.0
2013-12-09 12:30:00,131.41,131.71,131.34,131.7,22500.0,120.5823,120.8575,120.518,120.8484,22500.0
2013-12-09 13:00:00,131.6,131.67,131.46,131.62,75700.0,120.7566,120.8208,120.6281,120.775,75700.0
2013-12-09 13:30:00,131.64,131.64,131.42,131.48,11100.0,120.7933,120.7933,120.5914,120.6465,11100.0
2013-12-09 14:00:00,131.43,131.58,131.26,131.35,48400.0,120.6006,120.7383,120.4446,120.5272,48400.0
2013-12-09 14:30:00,131.42,131.51,131.3,131.45,40100.0,120.5914,120.674,120.4813,120.619,40100.0
2013-12-09 15:00:00,131.43,131.49,131.25,131.26,59600.0,120.6006,120.6557,120.4355,120.4446,59600.0
2013-12-09 15:30:00,131.25,131.71,131.25,131.71,202200.0,120.4355,120.8575,120.4355,120.8575,202200.0
2013-12-10 09:30:00,131.52,131.57,131.05,131.17,72000.0,120.6832,120.7291,120.2519,120.362,72000.0
2013-12-10 10:00:00,131.17,131.6,131.16,131.55,44400.0,120.362,120.7566,120.3529,120.7107,44400.0
2013-12-10 10:30:00,131.5,131.92,131.49,131.57,60000.0,120.6649,121.0502,120.6557,120.7291,60000.0
2013-12-10 11:00:00,131.55,131.56,131.0,131.2,82700.0,120.7107,120.7199,120.2061,120.3896,82700.0
2013-12-10 11:30:00,131.15,131.15,130.62,130.77,94100.0,120.3437,120.3437,119.8574,119.995,94100.0
2013-12-10 12:00:00,130.77,130.9,130.47,130.87,49500.0,119.995,120.1143,119.7197,120.0868,49500.0
2013-12-10 12:30:00,130.92,130.94,130.7,130.81,14400.0,120.1326,120.151,119.9308,120.0317,14400.0
2013-12-10 13:00:00,130.81,130.84,130.51,130.55,29900.0,120.0317,120.0592,119.7564,119.7931,29900.0
2013-12-10 13:30:00,130.51,130.69,130.35,130.39,23400.0,119.7564,119.9216,119.6096,119.6463,23400.0
2013-12-10 14:00:00,130.35,130.54,130.33,130.47,28200.0,119.6096,119.784,119.5913,119.7197,28200.0
2013-12-10 14:30:00,130.46,130.65,130.41,130.55,38300.0,119.7105,119.8849,119.6647,119.7931,38300.0
2013-12-10 15:00:00,130.61,130.87,130.61,130.74,68900.0,119.8482,120.0868,119.8482,119.9675,68900.0
2013-12-10 15:30:00,130.74,130.85,130.48,130.48,117900.0,119.9675,120.0684,119.7289,119.7289,117900.0
2013-12-11 09:30:00,130.73,130.73,129.55,129.75,93200.0,119.9583,119.9583,118.8755,119.059,93200.0
2013-12-11 10:00:00,129.75,129.81,129.16,129.16,160200.0,119.059,119.1141,118.5177,118.5177,160200.0
2013-12-11 10:30:00,129.13,129.42,129.07,129.31,80800.0,118.4901,118.7562,118.4351,118.6553,80800.0
2013-12-11 11:00:00,129.25,129.32,128.81,128.92,30900.0,118.6002,118.6645,118.1965,118.2974,30900.0
2013-12-11 11:30:00,128.9,128.92,128.47,128.8,112500.0,118.2791,118.2974,117.8845,118.1873,112500.0
2013-12-11 12:00:00,128.75,128.77,128.12,128.15,43000.0,118.1414,118.1598,117.5634,117.5909,43000.0
2013-12-11 12:30:00,128.16,128.4,128.1,128.29,40900.0,117.6001,117.8203,117.545,117.7193,40900.0
2013-12-11 13:00:00,128.26,128.6,128.26,128.26,42500.0,117.6918,118.0038,117.6918,117.6918,42500.0
2013-12-11 13:30:00,128.29,128.77,128.29,128.75,21500.0,117.7193,118.1598,117.7193,118.1414,21500.0
2013-12-11 14:00:00,128.75,128.76,128.17,128.42,28200.0,118.1414,118.1506,117.6092,117.8386,28200.0
2013-12-11 14:30:00,128.39,128.45,128.22,128.28,95200.0,117.8111,117.8662,117.6551,117.7102,95200.0
2013-12-11 15:00:00,128.3,128.31,127.89,127.96,133400.0,117.7285,117.7377,117.3523,117.4165,133400.0
2013-12-11 15:30:00,127.94,128.26,127.79,128.22,186500.0,117.3982,117.6918,117.2605,117.6551,186500.0
2013-12-12 09:30:00,128.3,128.36,127.75,127.91,115600.0,117.7285,117.7836,117.2238,117.3707,115600.0
2013-12-12 10:00:00,127.87,128.21,127.75,127.86,51000.0,117.334,117.6459,117.2238,117.3248,51000.0
2013-12-12 10:30:00,127.87,128.53,127.84,128.36,80800.0,117.334,117.9396,117.3064,117.7836,80800.0
2013-12-12 11:00:00,128.38,128.71,128.33,128.36,28900.0,117.8019,118.1047,117.756,117.7836,28900.0
2013-12-12 11:30:00,128.36,128.66,128.36,128.51,26000.0,117.7836,118.0589,117.7836,117.9212,26000.0
2013-12-12 12:00:00,128.45,128.47,127.8,127.89,44600.0,117.8662,117.8845,117.2697,117.3523,44600.0
2013-12-12 12:30:00,127.93,128.09,127.84,128.02,13600.0,117.389,117.5358,117.3064,117.4716,13600.0
2013-12-12 13:00:00,128.06,128.27,128.02,128.19,18000.0,117.5083,117.701,117.4716,117.6276,18000.0
2013-12-12 13:30:00,128.22,128.45,128.19,128.43,28100.0,117.6551,117.8662,117.6276,117.8478,28100.0
2013-12-12 14:00:00,128.44,128.78,128.42,128.66,44000.0,117.857,118.169,117.8386,118.0589,44000.0
2013-12-12 14:30:00,128.67,128.82,128.49,128.74,28300.0,118.068,118.2057,117.9029,118.1323,28300.0
2013-12-12 15:00:00,128.76,128.81,128.59,128.75,42800.0,118.1506,118.1965,117.9946,118.1414,42800.0
2013-12-12 15:30:00,128.73,128.79,128.11,128.29,87600.0,118.1231,118.1781,117.5542,117.7193,87600.0
2013-12-13 09:30:00,128.59,129.18,128.4,128.52,62100.0,117.9946,118.536,117.8203,117.9304,62100.0
2013-12-13 10:00:00,128.63,128.8,128.19,128.37,38600.0,118.0313,118.1873,117.6276,117.7928,38600.0
2013-12-13 10:30:00,128.37,128.58,128.24,128.28,43500.0,117.7928,117.9855,117.6735,117.7102,43500.0
2013-12-13 11:00:00,128.3,128.52,127.93,128.21,50700.0,117.7285,117.9304,117.389,117.6459,50700.0
2013-12-13 11:30:00,128.1,128.41,128.07,128.35,26900.0,117.545,117.8295,117.5175,117.7744,26900.0
2013-12-13 12:00:00,128.34,128.94,128.28,128.94,45000.0,117.7652,118.3158,117.7102,118.3158,45000.0
2013-12-13 12:30:00,128.95,129.05,128.76,129.01,62000.0,118.325,118.4167,118.1506,118.38,62000.0
2013-12-13 13:00:00,129.02,129.18,128.89,128.9,31700.0,118.3892,118.536,118.2699,118.2791,31700.0
2013-12-13 13:30:00,128.9,129.11,128.79,128.86,68300.0,118.2791,118.4718,118.1781,118.2424,68300.0
2013-12-13 14:00:00,128.84,128.88,128.24,128.39,91800.0,118.224,118.2607,117.6735,117.8111,91800.0
2013-12-13 14:30:00,128.38,128.86,128.37,128.85,96900.0,117.8019,118.2424,117.7928,118.2332,96900.0
2013-12-13 15:00:00,128.86,129.17,128.84,129.09,205000.0,118.2424,118.5268,118.224,118.4534,205000.0
2013-12-13 15:30:00,129.07,129.16,128.71,128.81,537200.0,118.4351,118.5177,118.1047,118.1965,537200.0
2013-12-16 09:30:00,129.5,130.42,129.23,130.26,215500.0,118.8296,119.6738,118.5819,119.527,215500.0
2013-12-16 10:00:00,130.3,130.35,129.88,130.07,53300.0,119.5637,119.6096,119.1783,119.3527,53300.0
2013-12-16 10:30:00,130.08,130.08,129.81,130.0,117000.0,119.3619,119.3619,119.1141,119.2884,117000.0
2013-12-16 11:00:00,129.92,130.06,129.59,130.04,71300.0,119.215,119.3435,118.9122,119.3252,71300.0
2013-12-16 11:30:00,130.04,130.18,129.89,130.09,42600.0,119.3252,119.4536,119.1875,119.371,42600.0
2013-12-16 12:00:00,130.07,130.21,129.97,130.17,22600.0,119.3527,119.4811,119.2609,119.4444,22600.0
2013-12-16 12:30:00,130.19,130.23,130.1,130.14,62800.0,119.4628,119.4995,119.3802,119.4169,62800.0
2013-12-16 13:00:00,130.15,130.16,129.87,130.12,59100.0,119.4261,119.4353,119.1692,119.3986,59100.0
2013-12-16 13:30:00,130.15,130.27,129.99,130.25,155700.0,119.4261,119.5362,119.2793,119.5178,155700.0
2013-12-16 14:00:00,130.24,130.51,130.22,130.36,85700.0,119.5087,119.7564,119.4903,119.6188,85700.0
2013-12-16 14:30:00,130.38,130.42,130.27,130.41,70400.0,119.6371,119.6738,119.5362,119.6647,70400.0
2013-12-16 15:00:00,130.42,130.43,130.25,130.32,65400.0,119.6738,119.683,119.5178,119.5821,65400.0
2013-12-16 15:30:00,130.29,130.45,130.2,130.4,215800.0,119.5546,119.7014,119.472,119.6555,215800.0
2013-12-17 09:30:00,130.24,130.4,129.63,130.08,159500.0,119.5087,119.6555,118.9489,119.3619,159500.0
2013-12-17 10:00:00,130.03,130.33,129.96,130.08,168900.0,119.316,119.5913,119.2517,119.3619,168900.0
2013-12-17 10:30:00,130.01,130.18,129.57,129.66,55700.0,119.2976,119.4536,118.8939,118.9765,55700.0
2013-12-17 11:00:00,129.65,129.69,129.35,129.38,325500.0,118.9673,119.004,118.692,118.7195,325500.0
2013-12-17 11:30:00,129.4,129.78,129.35,129.7,76400.0,118.7379,119.0866,118.692,119.0132,76400.0
2013-12-17 12:00:00,129.71,129.93,129.64,129.84,58200.0,119.0223,119.2242,118.9581,119.1416,58200.0
2013-12-17 12:30:00,129.83,130.0,129.78,129.97,68800.0,119.1325,119.2884,119.0866,119.2609,68800.0
2013-12-17 13:00:00,129.97,130.26,129.95,130.11,48400.0,119.2609,119.527,119.2426,119.3894,48400.0
2013-12-17 13:30:00,130.11,130.16,129.94,130.03,50900.0,119.3894,119.4353,119.2334,119.316,50900.0
2013-12-17 14:00:00,130.03,130.43,130.01,130.34,53000.0,119.316,119.683,119.2976,119.6004,53000.0
2013-12-17 14:30:00,130.35,130.37,130.09,130.2,50900.0,119.6096,119.628,119.371,119.472,50900.0
2013-12-17 15:00:00,130.2,130.45,130.15,130.39,66400.0,119.472,119.7014,119.4261,119.6463,66400.0
2013-12-17 15:30:00,130.38,130.48,130.19,130.26,283100.0,119.6371,119.7289,119.4628,119.527,283100.0
2013-12-18 09:30:00,130.5,130.74,130.25,130.41,141400.0,119.7472,119.9675,119.5178,119.6647,141400.0
2013-12-18 10:00:00,130.41,130.74,130.33,130.71,75800.0,119.6647,119.9675,119.5913,119.9399,75800.0
2013-12-18 10:30:00,130.74,131.0,130.36,130.64,79200.0,119.9675,120.2061,119.6188,119.8757,79200.0
2013-12-18 11:00:00,130.63,130.72,130.43,130.49,44500.0,119.8665,119.9491,119.683,119.7381,44500.0
2013-12-18 11:30:00,130.45,130.5,129.89,130.05,41000.0,119.7014,119.7472,119.1875,119.3343,41000.0
2013-12-18 12:00:00,130.05,130.37,129.97,130.36,86600.0,119.3343,119.628,119.2609,119.6188,86600.0
2013-12-18 12:30:00,130.36,130.41,129.95,130.03,77900.0,119.6188,119.6647,119.2426,119.316,77900.0
2013-12-18 13:00:00,130.0,130.05,129.67,129.97,77400.0,119.2884,119.3343,118.9856,119.2609,77400.0
2013-12-18 13:30:00,129.98,130.2,129.81,130.12,64200.0,119.2701,119.472,119.1141,119.3986,64200.0
2013-12-18 14:00:00,129.89,131.86,129.07,131.26,232400.0,119.1875,120.9952,118.4351,120.4446,232400.0
2013-12-18 14:30:00,131.32,131.7,131.05,131.39,729100.0,120.4997,120.8484,120.2519,120.5639,729100.0
2013-12-18 15:00:00,131.39,131.8,131.29,131.59,54400.0,120.5639,120.9401,120.4722,120.7474,54400.0
2013-12-18 15:30:00,131.62,132.08,131.56,132.04,161600.0,120.775,121.1971,120.7199,121.1604,161600.0
2013-12-19 09:30:00,131.94,132.06,131.5,131.71,140300.0,121.0686,121.1787,120.6649,120.8575,140300.0
2013-12-19 10:00:00,131.65,131.72,131.31,131.62,33500.0,120.8025,120.8667,120.4905,120.775,33500.0
2013-12-19 10:30:00,131.61,131.76,131.38,131.52,28000.0,120.7658,120.9034,120.5547,120.6832,28000.0
2013-12-19 11:00:00,131.55,131.65,131.33,131.43,31300.0,120.7107,120.8025,120.5089,120.6006,31300.0
2013-12-19 11:30:00,131.46,131.56,131.35,131.4,30400.0,120.6281,120.7199,120.5272,120.5731,30400.0
2013-12-19 12:00:00,131.38,131.41,131.12,131.22,31100.0,120.5547,120.5823,120.3162,120.4079,31100.0
2013-12-19 12:30:00,131.25,131.38,131.13,131.33,31500.0,120.4355,120.5547,120.3253,120.5089,31500.0
2013-12-19 13:00:00,131.32,131.53,131.27,131.47,69300.0,120.4997,120.6924,120.4538,120.6373,69300.0
2013-12-19 13:30:00,131.43,131.55,131.33,131.42,32800.0,120.6006,120.7107,120.5089,120.5914,32800.0
2013-12-19 14:00:00,131.43,131.46,131.13,131.2,42500.0,120.6006,120.6281,120.3253,120.3896,42500.0
2013-12-19 14:30:00,131.18,131.24,131.03,131.16,112300.0,120.3712,120.4263,120.2336,120.3529,112300.0
2013-12-19 15:00:00,131.17,131.28,130.99,131.04,87900.0,120.362,120.463,120.1969,120.2428,87900.0
2013-12-19 15:30:00,131.03,131.26,130.94,131.12,449900.0,120.2336,120.4446,120.151,120.3162,449900.0
2013-12-20 09:30:00,131.29,131.84,131.26,131.8,50900.0,120.4722,120.9768,120.4446,120.9401,50900.0
2013-12-20 10:00:00,131.78,131.98,131.66,131.88,67400.0,120.9218,121.1053,120.8117,121.0135,67400.0
2013-12-20 10:30:00,131.87,132.34,131.87,132.24,38700.0,121.0044,121.4356,121.0044,121.3439,38700.0
2013-12-20 11:00:00,132.21,132.71,132.19,132.65,54900.0,121.3164,121.7752,121.298,121.7201,54900.0
2013-12-20 11:30:00,132.67,133.18,132.67,133.14,161900.0,121.7384,122.2064,121.7384,122.1697,161900.0
2013-12-20 12:00:00,133.12,133.29,133.06,133.22,62100.0,122.1514,122.3074,122.0963,122.2431,62100.0
2013-12-20 12:30:00,133.2,133.31,133.11,133.2,113400.0,122.2248,122.3257,122.1422,122.2248,113400.0
2013-12-20 13:00:00,133.18,133.4,133.18,133.35,46900.0,122.2064,122.4083,122.2064,122.3624,46900.0
2013-12-20 13:30:00,133.35,133.57,133.29,133.53,82500.0,122.3624,122.5643,122.3074,122.5276,82500.0
2013-12-20 14:00:00,133.6,133.75,133.55,133.71,134900.0,122.5918,122.7295,122.5459,122.6928,134900.0
2013-12-20 14:30:00,133.74,133.82,133.61,133.7,100900.0,122.7203,122.7937,122.601,122.6836,100900.0
2013-12-20 15:00:00,133.7,133.87,133.61,133.78,100000.0,122.6836,122.8396,122.601,122.757,100000.0
2013-12-20 15:30:00,133.78,133.88,133.55,133.59,358600.0,122.757,122.8487,122.5459,122.5826,358600.0
2013-12-23 09:30:00,134.01,134.36,133.83,134.02,84500.0,123.233,123.5549,123.0675,123.2422,84500.0
2013-12-23 10:00:00,134.04,134.55,133.96,134.46,116200.0,123.2606,123.7296,123.187,123.6468,116200.0
2013-12-23 10:30:00,134.49,134.61,134.28,134.37,81200.0,123.6744,123.7847,123.4813,123.564,81200.0
2013-12-23 11:00:00,134.37,134.56,134.33,134.44,79500.0,123.564,123.7388,123.5273,123.6284,79500.0
2013-12-23 11:30:00,134.45,134.63,134.42,134.54,36100.0,123.6376,123.8031,123.61,123.7204,36100.0
2013-12-23 12:00:00,134.54,134.7,134.49,134.68,31300.0,123.7204,123.8675,123.6744,123.8491,31300.0
2013-12-23 12:30:00,134.7,134.76,134.56,134.64,46200.0,123.8675,123.9227,123.7388,123.8123,46200.0
2013-12-23 13:00:00,134.64,134.76,134.63,134.68,23200.0,123.8123,123.9227,123.8031,123.8491,23200.0
2013-12-23 13:30:00,134.71,134.85,134.51,134.64,67100.0,123.8767,124.0054,123.6928,123.8123,67100.0
2013-12-23 14:00:00,134.62,134.72,134.5,134.57,41200.0,123.7939,123.8859,123.6836,123.748,41200.0
2013-12-23 14:30:00,134.53,134.63,134.39,134.47,139700.0,123.7112,123.8031,123.5824,123.656,139700.0
2013-12-23 15:00:00,134.47,134.7,134.46,134.65,125400.0,123.656,123.8675,123.6468,123.8215,125400.0
2013-12-23 15:30:00,134.68,134.9,134.65,134.82,143000.0,123.8491,124.0514,123.8215,123.9779,143000.0
2013-12-24 09:30:00,135.0,135.16,134.83,135.05,99500.0,124.1434,124.2905,123.9871,124.1894,99500.0
2013-12-24 10:00:00,135.02,135.52,135.0,135.47,160400.0,124.1618,124.6216,124.1434,124.5756,160400.0
2013-12-24 10:30:00,135.45,135.54,135.18,135.28,178400.0,124.5572,124.64,124.3089,124.4009,178400.0
2013-12-24 11:00:00,135.27,135.42,135.24,135.33,52600.0,124.3917,124.5296,124.3641,124.4468,52600.0
2013-12-24 11:30:00,135.34,135.51,135.3,135.47,52000.0,124.456,124.6124,124.4193,124.5756,52000.0
2013-12-24 12:00:00,135.47,135.53,135.33,135.39,166300.0,124.5756,124.6308,124.4468,124.502,166300.0
2013-12-24 12:30:00,135.39,135.45,135.14,135.18,181400.0,124.502,124.5572,124.2721,124.3089,181400.0
2013-12-26 09:30:00,135.69,136.22,135.69,135.71,117700.0,124.7779,125.2653,124.7779,124.7963,117700.0
2013-12-26 10:00:00,135.76,136.12,135.74,136.05,89500.0,124.8423,125.1733,124.8239,125.1089,89500.0
2013-12-26 10:30:00,136.04,136.05,135.56,135.66,56800.0,125.0997,125.1089,124.6584,124.7503,56800.0
2013-12-26 11:00:00,135.66,135.72,135.54,135.63,25300.0,124.7503,124.8055,124.64,124.7227,25300.0
2013-12-26 11:30:00,135.64,135.74,135.53,135.55,46200.0,124.7319,124.8239,124.6308,124.6492,46200.0
2013-12-26 12:00:00,135.55,135.59,135.21,135.34,40400.0,124.6492,124.6859,124.3365,124.456,40400.0
2013-12-26 12:30:00,135.33,135.56,135.33,135.5,31900.0,124.4468,124.6584,124.4468,124.6032,31900.0
2013-12-26 13:00:00,135.52,135.57,135.47,135.57,54400.0,124.6216,124.6675,124.5756,124.6675,54400.0
2013-12-26 13:30:00,135.57,135.62,135.5,135.56,75500.0,124.6675,124.7135,124.6032,124.6584,75500.0
2013-12-26 14:00:00,135.57,135.57,135.44,135.5,113100.0,124.6675,124.6675,124.548,124.6032,113100.0
2013-12-26 14:30:00,135.51,135.56,135.44,135.49,85600.0,124.6124,124.6584,124.548,124.594,85600.0
2013-12-26 15:00:00,135.52,135.74,135.49,135.7,39000.0,124.6216,124.8239,124.594,124.7871,39000.0
2013-12-26 15:30:00,135.7,135.76,135.4,135.46,116500.0,124.7871,124.8423,124.5112,124.5664,116500.0
2013-12-27 09:30:00,135.8,136.28,135.4,135.49,70700.0,124.879,125.3204,124.5112,124.594,70700.0
2013-12-27 10:00:00,135.41,135.65,135.37,135.45,88200.0,124.5204,124.7411,124.4836,124.5572,88200.0
2013-12-27 10:30:00,135.41,135.42,134.91,135.01,73900.0,124.5204,124.5296,124.0606,124.1526,73900.0
2013-12-27 11:00:00,135.02,135.22,134.94,135.02,48000.0,124.1618,124.3457,124.0882,124.1618,48000.0
2013-12-27 11:30:00,135.1,135.14,134.96,135.07,149700.0,124.2353,124.2721,124.1066,124.2078,149700.0
2013-12-27 12:00:00,135.11,135.14,134.97,135.07,24300.0,124.2445,124.2721,124.1158,124.2078,24300.0
2013-12-27 12:30:00,135.05,135.06,134.83,134.92,56500.0,124.1894,124.1986,123.9871,124.0698,56500.0
2013-12-27 13:00:00,134.91,134.97,134.82,134.85,28500.0,124.0606,124.1158,123.9779,124.0054,28500.0
2013-12-27 13:30:00,134.85,134.92,134.75,134.91,25800.0,124.0054,124.0698,123.9135,124.0606,25800.0
2013-12-27 14:00:00,134.9,135.13,134.88,135.08,76800.0,124.0514,124.2629,124.033,124.217,76800.0
2013-12-27 14:30:00,135.08,135.11,134.99,135.02,55400.0,124.217,124.2445,124.1342,124.1618,55400.0
2013-12-27 15:00:00,135.01,135.16,134.96,135.15,44200.0,124.1526,124.2905,124.1066,124.2813,44200.0
2013-12-27 15:30:00,135.11,135.19,135.05,135.19,100900.0,124.2445,124.3181,124.1894,124.3181,100900.0
2013-12-30 09:30:00,135.24,135.35,134.77,134.95,67300.0,124.3641,124.4652,123.9319,124.0974,67300.0
2013-12-30 10:00:00,134.84,135.14,134.84,134.87,50900.0,123.9963,124.2721,123.9963,124.0238,50900.0
2013-12-30 10:30:00,134.87,135.07,134.83,134.97,599600.0,124.0238,124.2078,123.9871,124.1158,599600.0
2013-12-30 11:00:00,135.02,135.3,135.0,135.27,52000.0,124.1618,124.4193,124.1434,124.3917,52000.0
2013-12-30 11:30:00,135.26,135.47,135.12,135.44,74700.0,124.3825,124.5756,124.2537,124.548,74700.0
2013-12-30 12:00:00,135.45,135.48,135.22,135.28,61300.0,124.5572,124.5848,124.3457,124.4009,61300.0
2013-12-30 12:30:00,135.28,135.34,135.2,135.32,288900.0,124.4009,124.456,124.3273,124.4377,288900.0
2013-12-30 13:00:00,135.31,135.43,135.26,135.37,90800.0,124.4285,124.5388,124.3825,124.4836,90800.0
2013-12-30 13:30:00,135.35,135.44,135.3,135.38,30500.0,124.4652,124.548,124.4193,124.4928,30500.0
2013-12-30 14:00:00,135.39,135.54,135.35,135.52,57800.0,124.502,124.64,124.4652,124.6216,57800.0
2013-12-30 14:30:00,135.53,135.6,135.5,135.53,143600.0,124.6308,124.6951,124.6032,124.6308,143600.0
2013-12-30 15:00:00,135.55,135.58,135.35,135.35,152400.0,124.6492,124.6767,124.4652,124.4652,152400.0
2013-12-30 15:30:00,135.35,135.42,135.14,135.24,286600.0,124.4652,124.5296,124.2721,124.3641,286600.0
2013-12-31 09:30:00,135.43,135.75,135.43,135.66,57500.0,124.5388,124.8331,124.5388,124.7503,57500.0
2013-12-31 10:00:00,135.71,135.93,135.25,135.43,106200.0,124.7963,124.9986,124.3733,124.5388,106200.0
2013-12-31 10:30:00,135.47,135.79,135.45,135.78,139300.0,124.5756,124.8699,124.5572,124.8607,139300.0
2013-12-31 11:00:00,135.8,135.91,135.55,135.59,265200.0,124.879,124.9802,124.6492,124.6859,265200.0
2013-12-31 11:30:00,135.59,135.68,135.53,135.61,732800.0,124.6859,124.7687,124.6308,124.7043,732800.0
2013-12-31 12:00:00,135.62,135.8,135.62,135.68,140500.0,124.7135,124.879,124.7135,124.7687,140500.0
2013-12-31 12:30:00,135.68,135.84,135.56,135.63,257100.0,124.7687,124.9158,124.6584,124.7227,257100.0
2013-12-31 13:00:00,135.63,135.76,135.59,135.76,214300.0,124.7227,124.8423,124.6859,124.8423,214300.0
2013-12-31 13:30:00,135.72,135.79,135.69,135.73,147400.0,124.8055,124.8699,124.7779,124.8147,147400.0
2013-12-31 14:00:00,135.74,135.81,135.65,135.66,91100.0,124.8239,124.8882,124.7411,124.7503,91100.0
2013-12-31 14:30:00,135.67,135.71,135.49,135.58,239700.0,124.7595,124.7963,124.594,124.6767,239700.0
2013-12-31 15:00:00,135.56,135.74,135.49,135.68,99700.0,124.6584,124.8239,124.594,124.7687,99700.0
2013-12-31 15:30:00,135.69,135.84,135.44,135.54,346700.0,124.7779,124.9158,124.548,124.64,346700.0
2014-01-02 09:30:00,135.11,135.29,134.07,134.25,206600.0,124.2445,124.4101,123.2882,123.4537,206600.0
2014-01-02 10:00:00,134.34,134.73,133.91,134.49,56400.0,123.5365,123.8951,123.141,123.6744,56400.0
2014-01-02 10:30:00,134.47,134.71,134.3,134.47,67800.0,123.656,123.8767,123.4997,123.656,67800.0
2014-01-02 11:00:00,134.47,134.48,134.13,134.16,168800.0,123.656,123.6652,123.3433,123.3709,168800.0
2014-01-02 11:30:00,134.16,134.19,133.46,133.53,158900.0,123.3709,123.3985,122.7272,122.7916,158900.0
2014-01-02 12:00:00,133.48,133.82,133.47,133.67,76100.0,122.7456,123.0583,122.7364,122.9203,76100.0
2014-01-02 12:30:00,133.63,133.8,133.52,133.65,75600.0,122.8836,123.0399,122.7824,122.902,75600.0
2014-01-02 13:00:00,133.64,133.79,133.47,133.54,32400.0,122.8928,123.0307,122.7364,122.8008,32400.0
2014-01-02 13:30:00,133.53,133.74,133.41,133.74,49900.0,122.7916,122.9847,122.6813,122.9847,49900.0
2014-01-02 14:00:00,133.75,133.96,133.45,133.57,137700.0,122.9939,123.187,122.718,122.8284,137700.0
2014-01-02 14:30:00,133.62,133.9,133.58,133.77,64000.0,122.8744,123.1318,122.8376,123.0123,64000.0
2014-01-02 15:00:00,133.74,134.15,133.73,134.02,116800.0,122.9847,123.3617,122.9755,123.2422,116800.0
2014-01-02 15:30:00,133.99,134.2,133.87,134.09,187000.0,123.2146,123.4077,123.1043,123.3066,187000.0
2014-01-03 09:30:00,134.6,134.89,134.4,134.87,47700.0,123.7756,124.0422,123.5916,124.0238,47700.0
2014-01-03 10:00:00,134.82,134.91,134.57,134.6,43000.0,123.9779,124.0606,123.748,123.7756,43000.0
2014-01-03 10:30:00,134.59,134.85,134.57,134.8,31000.0,123.7664,124.0054,123.748,123.9595,31000.0
2014-01-03 11:00:00,134.85,134.92,134.48,134.53,74500.0,124.0054,124.0698,123.6652,123.7112,74500.0
2014-01-03 11:30:00,134.54,134.58,134.17,134.24,70900.0,123.7204,123.7572,123.3801,123.4445,70900.0
2014-01-03 12:00:00,134.23,134.56,134.19,134.52,96200.0,123.4353,123.7388,123.3985,123.702,96200.0
2014-01-03 12:30:00,134.57,134.66,134.52,134.56,80500.0,123.748,123.8307,123.702,123.7388,80500.0
2014-01-03 13:00:00,134.57,134.67,134.52,134.64,97700.0,123.748,123.8399,123.702,123.8123,97700.0
2014-01-03 13:30:00,134.66,134.66,134.47,134.62,87800.0,123.8307,123.8307,123.656,123.7939,87800.0
2014-01-03 14:00:00,134.62,134.67,134.53,134.62,29900.0,123.7939,123.8399,123.7112,123.7939,29900.0
2014-01-03 14:30:00,134.63,134.98,134.57,134.95,1039800.0,123.8031,124.125,123.748,124.0974,1039800.0
2014-01-03 15:00:00,134.94,135.14,134.86,135.1,51200.0,124.0882,124.2721,124.0146,124.2353,51200.0
2014-01-03 15:30:00,135.14,135.23,134.81,134.99,93000.0,124.2721,124.3549,123.9687,124.1342,93000.0
2014-01-06 09:30:00,135.55,135.87,134.4,134.77,72900.0,124.6492,124.9434,123.5916,123.9319,72900.0
2014-01-06 10:00:00,134.68,135.0,134.45,134.86,75500.0,123.8491,124.1434,123.6376,124.0146,75500.0
2014-01-06 10:30:00,134.93,134.99,134.18,134.23,62400.0,124.079,124.1342,123.3893,123.4353,62400.0
2014-01-06 11:00:00,134.23,134.34,133.82,133.99,60300.0,123.4353,123.5365,123.0583,123.2146,60300.0
2014-01-06 11:30:00,134.0,134.13,133.89,134.13,25100.0,123.2238,123.3433,123.1227,123.3433,25100.0
2014-01-06 12:00:00,134.11,134.16,133.96,134.0,28000.0,123.325,123.3709,123.187,123.2238,28000.0
2014-01-06 12:30:00,133.95,134.11,133.83,134.0,37900.0,123.1778,123.325,123.0675,123.2238,37900.0
2014-01-06 13:00:00,134.03,134.07,133.68,133.85,33700.0,123.2514,123.2882,122.9295,123.0859,33700.0
2014-01-06 13:30:00,133.87,134.14,133.76,134.13,34100.0,123.1043,123.3525,123.0031,123.3433,34100.0
2014-01-06 14:00:00,134.12,134.2,133.95,134.01,104800.0,123.3342,123.4077,123.1778,123.233,104800.0
2014-01-06 14:30:00,134.03,134.22,134.0,134.14,86200.0,123.2514,123.4261,123.2238,123.3525,86200.0
2014-01-06 15:00:00,134.14,134.14,133.94,134.04,100900.0,123.3525,123.3525,123.1686,123.2606,100900.0
2014-01-06 15:30:00,134.0,134.06,133.73,133.77,194100.0,123.2238,123.279,122.9755,123.0123,194100.0
2014-01-07 09:30:00,134.35,135.1,134.15,135.1,42700.0,123.5457,124.2353,123.3617,124.2353,42700.0
2014-01-07 10:00:00,135.12,135.36,135.1,135.23,167600.0,124.2537,124.4744,124.2353,124.3549,167600.0
2014-01-07 10:30:00,135.28,135.55,135.28,135.47,40100.0,124.4009,124.6492,124.4009,124.5756,40100.0
2014-01-07 11:00:00,135.54,135.59,135.42,135.49,68900.0,124.64,124.6859,124.5296,124.594,68900.0
2014-01-07 11:30:00,135.46,135.61,135.46,135.5,60200.0,124.5664,124.7043,124.5664,124.6032,60200.0
2014-01-07 12:00:00,135.48,135.5,135.36,135.46,21500.0,124.5848,124.6032,124.4744,124.5664,21500.0
2014-01-07 12:30:00,135.49,135.53,135.28,135.34,24700.0,124.594,124.6308,124.4009,124.456,24700.0
2014-01-07 13:00:00,135.39,135.39,135.26,135.29,13600.0,124.502,124.502,124.3825,124.4101,13600.0
2014-01-07 13:30:00,135.29,135.39,134.96,134.98,23900.0,124.4101,124.502,124.1066,124.125,23900.0
2014-01-07 14:00:00,134.99,134.99,134.72,134.95,53400.0,124.1342,124.1342,123.8859,124.0974,53400.0
2014-01-07 14:30:00,134.96,135.32,134.96,135.29,58300.0,124.1066,124.4377,124.1066,124.4101,58300.0
2014-01-07 15:00:00,135.32,135.49,135.3,135.37,145500.0,124.4377,124.594,124.4193,124.4836,145500.0
2014-01-07 15:30:00,135.4,135.51,135.18,135.26,129100.0,124.5112,124.6124,124.3089,124.3825,129100.0
2014-01-08 09:30:00,135.28,135.42,134.56,135.04,90900.0,124.4009,124.5296,123.7388,124.1802,90900.0
2014-01-08 10:00:00,135.0,135.68,134.95,135.61,195800.0,124.1434,124.7687,124.0974,124.7043,195800.0
2014-01-08 10:30:00,135.6,135.93,135.57,135.69,127800.0,124.6951,124.9986,124.6675,124.7779,127800.0
2014-01-08 11:00:00,135.69,135.71,135.4,135.52,198800.0,124.7779,124.7963,124.5112,124.6216,198800.0
2014-01-08 11:30:00,135.52,135.86,135.52,135.86,38200.0,124.6216,124.9342,124.6216,124.9342,38200.0
2014-01-08 12:00:00,135.87,135.9,135.67,135.69,16200.0,124.9434,124.971,124.7595,124.7779,16200.0
2014-01-08 12:30:00,135.68,135.68,135.34,135.4,66700.0,124.7687,124.7687,124.456,124.5112,66700.0
2014-01-08 13:00:00,135.45,135.66,135.3,135.48,37300.0,124.5572,124.7503,124.4193,124.5848,37300.0
2014-01-08 13:30:00,135.55,135.68,135.4,135.51,243400.0,124.6492,124.7687,124.5112,124.6124,243400.0
2014-01-08 14:00:00,135.42,135.6,135.07,135.39,123800.0,124.5296,124.6951,124.2078,124.502,123800.0
2014-01-08 14:30:00,135.36,135.54,135.29,135.38,88900.0,124.4744,124.64,124.4101,124.4928,88900.0
2014-01-08 15:00:00,135.39,135.43,135.01,135.14,78800.0,124.502,124.5388,124.1526,124.2721,78800.0
2014-01-08 15:30:00,135.12,135.75,135.07,135.73,195100.0,124.2537,124.8331,124.2078,124.8147,195100.0
2014-01-09 09:30:00,136.45,136.61,136.24,136.55,152100.0,125.4768,125.6239,125.2837,125.5687,152100.0
2014-01-09 10:00:00,136.57,136.62,135.78,135.93,126800.0,125.5871,125.6331,124.8607,124.9986,126800.0
2014-01-09 10:30:00,135.99,136.01,135.23,135.39,137300.0,125.0538,125.0722,124.3549,124.502,137300.0
2014-01-09 11:00:00,135.36,135.37,135.03,135.31,47700.0,124.4744,124.4836,124.171,124.4285,47700.0
2014-01-09 11:30:00,135.29,135.58,135.21,135.58,30400.0,124.4101,124.6767,124.3365,124.6767,30400.0
2014-01-09 12:00:00,135.57,135.86,135.48,135.83,20600.0,124.6675,124.9342,124.5848,124.9066,20600.0
2014-01-09 12:30:00,135.84,136.25,135.84,136.07,43600.0,124.9158,125.2929,124.9158,125.1273,43600.0
2014-01-09 13:00:00,136.09,136.13,135.9,136.06,43000.0,125.1457,125.1825,124.971,125.1181,43000.0
2014-01-09 13:30:00,136.04,136.1,135.78,135.78,17100.0,125.0997,125.1549,124.8607,124.8607,17100.0
2014-01-09 14:00:00,135.76,135.76,135.32,135.47,84300.0,124.8423,124.8423,124.4377,124.5756,84300.0
2014-01-09 14:30:00,135.46,135.91,135.31,135.75,86200.0,124.5664,124.9802,124.4285,124.8331,86200.0
2014-01-09 15:00:00,135.76,135.99,135.64,135.92,133100.0,124.8423,125.0538,124.7319,124.9894,133100.0
2014-01-09 15:30:00,135.94,136.08,135.74,135.98,156400.0,125.0078,125.1365,124.8239,125.0446,156400.0
2014-01-10 09:30:00,136.08,136.42,135.87,135.92,63100.0,125.1365,125.4492,124.9434,124.9894,63100.0
2014-01-10 10:00:00,135.9,136.32,135.44,136.26,85500.0,124.971,125.3572,124.548,125.3021,85500.0
2014-01-10 10:30:00,136.26,136.29,135.85,136.22,48900.0,125.3021,125.3296,124.925,125.2653,48900.0
2014-01-10 11:00:00,136.23,136.25,135.96,136.01,46200.0,125.2745,125.2929,125.0262,125.0722,46200.0
2014-01-10 11:30:00,136.0,136.0,135.58,135.89,87100.0,125.063,125.063,124.6767,124.9618,87100.0
2014-01-10 12:00:00,135.89,136.23,135.69,136.21,250900.0,124.9618,125.2745,124.7779,125.2561,250900.0
2014-01-10 12:30:00,136.2,136.49,136.19,136.2,53500.0,125.2469,125.5136,125.2377,125.2469,53500.0
2014-01-10 13:00:00,136.2,136.44,136.14,136.41,108500.0,125.2469,125.4676,125.1917,125.44,108500.0
2014-01-10 13:30:00,136.42,136.59,136.29,136.31,56700.0,125.4492,125.6055,125.3296,125.348,56700.0
2014-01-10 14:00:00,136.34,136.55,136.33,136.39,62400.0,125.3756,125.5687,125.3664,125.4216,62400.0
2014-01-10 14:30:00,136.41,136.51,136.34,136.4,98400.0,125.44,125.532,125.3756,125.4308,98400.0
2014-01-10 15:00:00,136.41,136.84,136.41,136.8,42600.0,125.44,125.8354,125.44,125.7986,42600.0
2014-01-10 15:30:00,136.84,137.06,136.8,137.02,199200.0,125.8354,126.0377,125.7986,126.0009,199200.0
2014-01-13 09:30:00,136.89,137.03,136.28,136.56,72500.0,125.8814,126.0101,125.3204,125.5779,72500.0
2014-01-13 10:00:00,136.7,137.19,136.7,137.08,51100.0,125.7067,126.1573,125.7067,126.0561,51100.0
2014-01-13 10:30:00,137.11,137.25,137.07,137.16,74800.0,126.0837,126.2124,126.0469,126.1297,74800.0
2014-01-13 11:00:00,137.14,137.14,136.95,137.0,46800.0,126.1113,126.1113,125.9366,125.9825,46800.0
2014-01-13 11:30:00,137.02,137.2,136.98,137.07,50300.0,126.0009,126.1665,125.9642,126.0469,50300.0
2014-01-13 12:00:00,137.06,137.12,136.53,136.53,52400.0,126.0377,126.0929,125.5503,125.5503,52400.0
2014-01-13 12:30:00,136.52,136.53,136.21,136.21,56300.0,125.5411,125.5503,125.2561,125.2561,56300.0
2014-01-13 13:00:00,136.15,136.16,135.86,136.08,43200.0,125.2009,125.2101,124.9342,125.1365,43200.0
2014-01-13 13:30:00,136.06,136.06,135.63,135.73,93200.0,125.1181,125.1181,124.7227,124.8147,93200.0
2014-01-13 14:00:00,135.74,135.8,135.31,135.39,95600.0,124.8239,124.879,124.4285,124.502,95600.0
2014-01-13 14:30:00,135.39,135.45,134.88,135.01,123000.0,124.502,124.5572,124.033,124.1526,123000.0
2014-01-13 15:00:00,135.01,135.01,134.38,134.6,80900.0,124.1526,124.1526,123.5732,123.7756,80900.0
2014-01-13 15:30:00,134.61,134.98,134.2,134.96,280200.0,123.7847,124.125,123.4077,124.1066,280200.0
2014-01-14 09:30:00,135.58,135.76,135.08,135.37,146100.0,124.6767,124.8423,124.217,124.4836,146100.0
2014-01-14 10:00:00,135.4,135.9,135.4,135.85,77100.0,124.5112,124.971,124.5112,124.925,77100.0
2014-01-14 10:30:00,135.88,136.3,135.8,136.22,99200.0,124.9526,125.3388,124.879,125.2653,99200.0
2014-01-14 11:00:00,136.24,136.56,136.23,136.37,47100.0,125.2837,125.5779,125.2745,125.4032,47100.0
2014-01-14 11:30:00,136.34,136.51,136.15,136.32,33300.0,125.3756,125.532,125.2009,125.3572,33300.0
2014-01-14 12:00:00,136.37,136.59,136.35,136.55,76000.0,125.4032,125.6055,125.3848,125.5687,76000.0
2014-01-14 12:30:00,136.58,136.72,136.43,136.52,37900.0,125.5963,125.7251,125.4584,125.5411,37900.0
2014-01-14 13:00:00,136.54,136.66,136.38,136.59,44400.0,125.5595,125.6699,125.4124,125.6055,44400.0
2014-01-14 13:30:00,136.57,136.8,136.5,136.62,28100.0,125.5871,125.7986,125.5228,125.6331,28100.0
2014-01-14 14:00:00,136.66,136.71,136.36,136.71,62000.0,125.6699,125.7159,125.394,125.7159,62000.0
2014-01-14 14:30:00,136.74,136.89,136.66,136.72,34500.0,125.7435,125.8814,125.6699,125.7251,34500.0
2014-01-14 15:00:00,136.74,137.09,136.74,137.08,57300.0,125.7435,126.0653,125.7435,126.0561,57300.0
2014-01-14 15:30:00,137.07,137.15,136.88,136.97,171400.0,126.0469,126.1205,125.8722,125.955,171400.0
2014-01-15 09:30:00,137.42,137.76,137.23,137.7,38900.0,126.3688,126.6814,126.194,126.6263,38900.0
2014-01-15 10:00:00,137.75,137.87,137.56,137.64,59700.0,126.6722,126.7826,126.4975,126.5711,59700.0
2014-01-15 10:30:00,137.68,137.75,137.22,137.3,38300.0,126.6079,126.6722,126.1849,126.2584,38300.0
2014-01-15 11:00:00,137.37,137.75,137.31,137.49,33500.0,126.3228,126.6722,126.2676,126.4331,33500.0
2014-01-15 11:30:00,137.53,137.74,137.53,137.6,27900.0,126.4699,126.663,126.4699,126.5343,27900.0
2014-01-15 12:00:00,137.68,137.74,137.55,137.64,11100.0,126.6079,126.663,126.4883,126.5711,11100.0
2014-01-15 12:30:00,137.65,137.65,137.41,137.53,14100.0,126.5803,126.5803,126.3596,126.4699,14100.0
2014-01-15 13:00:00,137.55,137.65,137.49,137.52,13500.0,126.4883,126.5803,126.4331,126.4607,13500.0
2014-01-15 13:30:00,137.52,137.66,137.47,137.64,19700.0,126.4607,126.5895,126.4147,126.5711,19700.0
2014-01-15 14:00:00,137.67,137.91,137.53,137.82,67200.0,126.5987,126.8194,126.4699,126.7366,67200.0
2014-01-15 14:30:00,137.83,138.0,137.77,137.97,68400.0,126.7458,126.9021,126.6906,126.8745,68400.0
2014-01-15 15:00:00,137.98,138.01,137.77,137.93,71800.0,126.8837,126.9113,126.6906,126.8378,71800.0
2014-01-15 15:30:00,137.97,138.09,137.81,137.98,116100.0,126.8745,126.9849,126.7274,126.8837,116100.0
2014-01-16 09:30:00,137.81,138.12,137.6,137.94,58600.0,126.7274,127.0125,126.5343,126.847,58600.0
2014-01-16 10:00:00,137.93,138.2,137.81,138.16,695400.0,126.8378,127.086,126.7274,127.0493,695400.0
2014-01-16 10:30:00,138.18,138.23,137.71,137.83,120300.0,127.0677,127.1136,126.6354,126.7458,120300.0
2014-01-16 11:00:00,137.82,137.92,137.69,137.83,35500.0,126.7366,126.8286,126.6171,126.7458,35500.0
2014-01-16 11:30:00,137.83,138.15,137.83,138.12,29300.0,126.7458,127.0401,126.7458,127.0125,29300.0
2014-01-16 12:00:00,138.15,138.16,137.99,138.11,31500.0,127.0401,127.0493,126.8929,127.0033,31500.0
2014-01-16 12:30:00,138.17,138.18,138.07,138.13,30900.0,127.0585,127.0677,126.9665,127.0217,30900.0
2014-01-16 13:00:00,138.1,138.22,137.99,138.2,26900.0,126.9941,127.1044,126.8929,127.086,26900.0
2014-01-16 13:30:00,138.24,138.25,138.06,138.12,28000.0,127.1228,127.132,126.9573,127.0125,28000.0
2014-01-16 14:00:00,138.11,138.21,138.04,138.13,52000.0,127.0033,127.0952,126.9389,127.0217,52000.0
2014-01-16 14:30:00,138.13,138.34,138.1,138.28,24000.0,127.0217,127.2148,126.9941,127.1596,24000.0
2014-01-16 15:00:00,138.26,138.36,138.24,138.34,53200.0,127.1412,127.2332,127.1228,127.2148,53200.0
2014-01-16 15:30:00,138.33,138.48,138.26,138.46,191000.0,127.2056,127.3435,127.1412,127.3251,191000.0
2014-01-17 09:30:00,138.42,138.53,138.04,138.14,175400.0,127.2884,127.3895,126.9389,127.0309,175400.0
2014-01-17 10:00:00,138.15,138.3,138.01,138.13,202600.0,127.0401,127.178,126.9113,127.0217,202600.0
2014-01-17 10:30:00,138.13,138.32,138.07,138.28,446500.0,127.0217,127.1964,126.9665,127.1596,446500.0
2014-01-17 11:00:00,138.3,138.46,138.24,138.33,32900.0,127.178,127.3251,127.1228,127.2056,32900.0
2014-01-17 11:30:00,138.33,138.39,138.15,138.15,38000.0,127.2056,127.2608,127.0401,127.0401,38000.0
2014-01-17 12:00:00,138.19,138.4,138.17,138.34,30500.0,127.0768,127.27,127.0585,127.2148,30500.0
2014-01-17 12:30:00,138.34,138.34,138.12,138.13,30600.0,127.2148,127.2148,127.0125,127.0217,30600.0
2014-01-17 13:00:00,138.15,138.21,137.84,137.89,41700.0,127.0401,127.0952,126.755,126.801,41700.0
2014-01-17 13:30:00,137.91,137.99,137.82,137.97,35900.0,126.8194,126.8929,126.7366,126.8745,35900.0
2014-01-17 14:00:00,137.95,138.03,137.89,137.99,44500.0,126.8561,126.9297,126.801,126.8929,44500.0
2014-01-17 14:30:00,137.98,138.08,137.91,137.96,72400.0,126.8837,126.9757,126.8194,126.8653,72400.0
2014-01-17 15:00:00,137.97,138.04,137.64,137.69,106200.0,126.8745,126.9389,126.5711,126.6171,106200.0
2014-01-17 15:30:00,137.67,137.85,137.51,137.77,139500.0,126.5987,126.7642,126.4515,126.6906,139500.0
2014-01-21 09:30:00,138.72,138.92,138.63,138.72,133800.0,127.5642,127.7481,127.4815,127.5642,133800.0
2014-01-21 10:00:00,138.71,138.71,137.97,138.16,162400.0,127.555,127.555,126.8745,127.0493,162400.0
2014-01-21 10:30:00,138.13,138.19,137.91,138.06,115100.0,127.0217,127.0768,126.8194,126.9573,115100.0
2014-01-21 11:00:00,138.1,138.13,137.34,137.62,81000.0,126.9941,127.0217,126.2952,126.5527,81000.0
2014-01-21 11:30:00,137.59,137.82,137.54,137.75,22000.0,126.5251,126.7366,126.4791,126.6722,22000.0
2014-01-21 12:00:00,137.75,138.13,137.5,138.03,37500.0,126.6722,127.0217,126.4423,126.9297,37500.0
2014-01-21 12:30:00,138.04,138.15,138.04,138.15,34500.0,126.9389,127.0401,126.9389,127.0401,34500.0
2014-01-21 13:00:00,138.14,138.37,138.14,138.19,56300.0,127.0309,127.2424,127.0309,127.0768,56300.0
2014-01-21 13:30:00,138.21,138.45,138.21,138.32,69000.0,127.0952,127.3159,127.0952,127.1964,69000.0
2014-01-21 14:00:00,138.34,138.42,138.3,138.35,36100.0,127.2148,127.2884,127.178,127.224,36100.0
2014-01-21 14:30:00,138.34,138.52,138.25,138.38,55000.0,127.2148,127.3803,127.132,127.2516,55000.0
2014-01-21 15:00:00,138.35,138.41,138.25,138.28,32900.0,127.224,127.2792,127.132,127.1596,32900.0
2014-01-21 15:30:00,138.31,138.53,138.21,138.5,122700.0,127.1872,127.3895,127.0952,127.3619,122700.0
2014-01-22 09:30:00,138.56,138.73,138.42,138.52,52900.0,127.4171,127.5734,127.2884,127.3803,52900.0
2014-01-22 10:00:00,138.57,138.67,138.2,138.59,27700.0,127.4263,127.5182,127.086,127.4447,27700.0
2014-01-22 10:30:00,138.56,138.57,138.2,138.3,21900.0,127.4171,127.4263,127.086,127.178,21900.0
2014-01-22 11:00:00,138.33,138.63,138.25,138.61,63200.0,127.2056,127.4815,127.132,127.4631,63200.0
2014-01-22 11:30:00,138.63,138.78,138.58,138.69,11500.0,127.4815,127.6194,127.4355,127.5366,11500.0
2014-01-22 12:00:00,138.71,139.09,138.71,139.02,24900.0,127.555,127.9045,127.555,127.8401,24900.0
2014-01-22 12:30:00,138.96,139.1,138.95,139.03,24100.0,127.7849,127.9137,127.7757,127.8493,24100.0
2014-01-22 13:00:00,139.04,139.1,138.95,139.05,11200.0,127.8585,127.9137,127.7757,127.8677,11200.0
2014-01-22 13:30:00,139.04,139.05,138.75,138.83,34800.0,127.8585,127.8677,127.5918,127.6654,34800.0
2014-01-22 14:00:00,138.88,138.99,138.86,138.9,28000.0,127.7114,127.8125,127.693,127.7297,28000.0
2014-01-22 14:30:00,138.86,139.01,138.81,138.98,43300.0,127.693,127.8309,127.647,127.8033,43300.0
2014-01-22 15:00:00,139.01,139.24,139.0,139.07,62000.0,127.8309,128.0424,127.8217,127.8861,62000.0
2014-01-22 15:30:00,139.06,139.14,138.98,139.08,71000.0,127.8769,127.9504,127.8033,127.8953,71000.0
2014-01-23 09:30:00,138.36,138.41,137.84,138.0,42500.0,127.2332,127.2792,126.755,126.9021,42500.0
2014-01-23 10:00:00,137.92,138.03,137.54,137.79,52000.0,126.8286,126.9297,126.4791,126.709,52000.0
2014-01-23 10:30:00,137.8,137.93,137.61,137.74,51700.0,126.7182,126.8378,126.5435,126.663,51700.0
2014-01-23 11:00:00,137.68,137.85,137.52,137.82,96400.0,126.6079,126.7642,126.4607,126.7366,96400.0
2014-01-23 11:30:00,137.8,137.92,137.7,137.91,64000.0,126.7182,126.8286,126.6263,126.8194,64000.0
2014-01-23 12:00:00,137.93,137.96,137.62,137.7,104700.0,126.8378,126.8653,126.5527,126.6263,104700.0
2014-01-23 12:30:00,137.65,137.84,137.55,137.68,69900.0,126.5803,126.755,126.4883,126.6079,69900.0
2014-01-23 13:00:00,137.6,137.67,137.5,137.5,18200.0,126.5343,126.5987,126.4423,126.4423,18200.0
2014-01-23 13:30:00,137.52,137.57,137.19,137.22,40900.0,126.4607,126.5067,126.1573,126.1849,40900.0
2014-01-23 14:00:00,137.19,137.63,137.19,137.5,18600.0,126.1573,126.5619,126.1573,126.4423,18600.0
2014-01-23 14:30:00,137.52,137.84,137.45,137.73,39700.0,126.4607,126.755,126.3964,126.6538,39700.0
2014-01-23 15:00:00,137.77,137.78,137.61,137.72,51900.0,126.6906,126.6998,126.5435,126.6446,51900.0
2014-01-23 15:30:00,137.73,138.13,137.68,138.08,172900.0,126.6538,127.0217,126.6079,126.9757,172900.0
2014-01-24 09:30:00,137.18,137.27,136.09,136.46,315600.0,126.1481,126.2308,125.1457,125.486,315600.0
2014-01-24 10:00:00,136.36,136.48,135.9,136.12,107300.0,125.394,125.5044,124.971,125.1733,107300.0
2014-01-24 10:30:00,136.09,136.09,135.26,135.37,131900.0,125.1457,125.1457,124.3825,124.4836,131900.0
2014-01-24 11:00:00,135.38,135.46,134.47,134.49,84700.0,124.4928,124.5664,123.656,123.6744,84700.0
2014-01-24 11:30:00,134.48,135.01,134.33,134.99,260200.0,123.6652,124.1526,123.5273,124.1342,260200.0
2014-01-24 12:00:00,134.98,135.11,134.58,134.63,131400.0,124.125,124.2445,123.7572,123.8031,131400.0
2014-01-24 12:30:00,134.65,134.75,134.47,134.68,56200.0,123.8215,123.9135,123.656,123.8491,56200.0
2014-01-24 13:00:00,134.68,134.78,134.4,134.49,68900.0,123.8491,123.9411,123.5916,123.6744,68900.0
2014-01-24 13:30:00,134.52,134.69,134.38,134.54,21400.0,123.702,123.8583,123.5732,123.7204,21400.0
2014-01-24 14:00:00,134.49,134.49,134.2,134.25,63900.0,123.6744,123.6744,123.4077,123.4537,63900.0
2014-01-24 14:30:00,134.23,134.57,134.2,134.44,271200.0,123.4353,123.748,123.4077,123.6284,271200.0
2014-01-24 15:00:00,134.4,134.49,134.19,134.34,56400.0,123.5916,123.6744,123.3985,123.5365,56400.0
2014-01-24 15:30:00,134.32,134.54,134.24,134.46,230500.0,123.5181,123.7204,123.4445,123.6468,230500.0
2014-01-27 09:30:00,134.8,134.91,133.95,134.29,105700.0,123.9595,124.0606,123.1778,123.4905,105700.0
2014-01-27 10:00:00,134.16,134.42,132.43,132.51,142100.0,123.3709,123.61,121.7801,121.8536,142100.0
2014-01-27 10:30:00,132.5,132.98,132.0,132.65,430200.0,121.8444,122.2858,121.3846,121.9824,430200.0
2014-01-27 11:00:00,132.63,132.85,132.25,132.59,530200.0,121.964,122.1663,121.6145,121.9272,530200.0
2014-01-27 11:30:00,132.6,132.63,131.85,131.88,61900.0,121.9364,121.964,121.2467,121.2743,61900.0
2014-01-27 12:00:00,131.94,131.94,131.1,131.37,77000.0,121.3295,121.3295,120.557,120.8053,77000.0
2014-01-27 12:30:00,131.27,131.78,131.12,131.57,25600.0,120.7133,121.1823,120.5754,120.9892,25600.0
2014-01-27 13:00:00,131.55,132.42,131.55,132.12,88300.0,120.9708,121.7709,120.9708,121.495,88300.0
2014-01-27 13:30:00,132.19,132.85,131.96,132.73,119300.0,121.5594,122.1663,121.3479,122.0559,119300.0
2014-01-27 14:00:00,132.69,133.21,132.69,133.06,111900.0,122.0192,122.4973,122.0192,122.3594,111900.0
2014-01-27 14:30:00,133.08,133.65,133.06,133.61,119100.0,122.3778,122.902,122.3594,122.8652,119100.0
2014-01-27 15:00:00,133.6,133.6,132.97,132.98,73900.0,122.856,122.856,122.2766,122.2858,73900.0
2014-01-27 15:30:00,132.95,133.06,132.15,132.15,241800.0,122.2582,122.3594,121.5226,121.5226,241800.0
2014-01-28 09:30:00,132.43,133.26,132.27,133.16,88900.0,121.7801,122.5433,121.6329,122.4514,88900.0
2014-01-28 10:00:00,133.31,133.57,132.92,133.02,71800.0,122.5893,122.8284,122.2307,122.3226,71800.0
2014-01-28 10:30:00,133.17,133.46,133.09,133.39,40300.0,122.4606,122.7272,122.387,122.6629,40300.0
2014-01-28 11:00:00,133.37,133.62,133.09,133.16,51500.0,122.6445,122.8744,122.387,122.4514,51500.0
2014-01-28 11:30:00,133.16,133.28,132.71,133.05,74200.0,122.4514,122.5617,122.0375,122.3502,74200.0
2014-01-28 12:00:00,133.02,133.21,132.87,133.04,22300.0,122.3226,122.4973,122.1847,122.341,22300.0
2014-01-28 12:30:00,133.11,133.3,133.02,133.26,27000.0,122.4054,122.5801,122.3226,122.5433,27000.0
2014-01-28 13:00:00,133.29,133.5,133.11,133.46,23300.0,122.5709,122.764,122.4054,122.7272,23300.0
2014-01-28 13:30:00,133.45,133.5,133.2,133.38,25100.0,122.718,122.764,122.4881,122.6537,25100.0
2014-01-28 14:00:00,133.36,133.68,133.29,133.62,52000.0,122.6353,122.9295,122.5709,122.8744,52000.0
2014-01-28 14:30:00,133.64,133.88,133.61,133.64,56300.0,122.8928,123.1135,122.8652,122.8928,56300.0
2014-01-28 15:00:00,133.66,133.75,133.59,133.68,44700.0,122.9111,122.9939,122.8468,122.9295,44700.0
2014-01-28 15:30:00,133.67,133.9,133.5,133.88,152100.0,122.9203,123.1318,122.764,123.1135,152100.0
2014-01-29 09:30:00,132.72,133.1,132.19,132.84,186000.0,122.0467,122.3962,121.5594,122.1571,186000.0
2014-01-29 10:00:00,132.84,133.12,132.37,132.55,165200.0,122.1571,122.4146,121.7249,121.8904,165200.0
2014-01-29 10:30:00,132.52,133.15,132.47,132.83,110400.0,121.8628,122.4422,121.8168,122.1479,110400.0
2014-01-29 11:00:00,132.85,133.25,132.75,133.25,35000.0,122.1663,122.5341,122.0743,122.5341,35000.0
2014-01-29 11:30:00,133.27,133.31,133.03,133.29,216000.0,122.5525,122.5893,122.3318,122.5709,216000.0
2014-01-29 12:00:00,133.27,133.35,132.8,132.8,57800.0,122.5525,122.6261,122.1203,122.1203,57800.0
2014-01-29 12:30:00,132.73,132.79,132.18,132.6,25800.0,122.0559,122.1111,121.5502,121.9364,25800.0
2014-01-29 13:00:00,132.6,132.6,132.16,132.29,50200.0,121.9364,121.9364,121.5318,121.6513,50200.0
2014-01-29 13:30:00,132.29,132.42,132.04,132.17,62400.0,121.6513,121.7709,121.4214,121.541,62400.0
2014-01-29 14:00:00,132.38,132.75,131.56,132.37,89100.0,121.7341,122.0743,120.98,121.7249,89100.0
2014-01-29 14:30:00,132.32,132.72,131.92,131.92,60700.0,121.6789,122.0467,121.3111,121.3111,60700.0
2014-01-29 15:00:00,131.93,131.93,131.45,131.65,107200.0,121.3203,121.3203,120.8789,121.0628,107200.0
2014-01-29 15:30:00,131.65,132.06,131.57,131.94,158600.0,121.0628,121.4398,120.9892,121.3295,158600.0
2014-01-30 09:30:00,133.0,133.43,132.86,133.01,363300.0,122.3042,122.6996,122.1755,122.3134,363300.0
2014-01-30 10:00:00,132.9,133.73,132.86,133.53,147000.0,122.2123,122.9755,122.1755,122.7916,147000.0
2014-01-30 10:30:00,133.53,133.84,133.42,133.66,86000.0,122.7916,123.0767,122.6904,122.9111,86000.0
2014-01-30 11:00:00,133.67,134.26,133.65,134.1,70900.0,122.9203,123.4629,122.902,123.3158,70900.0
2014-01-30 11:30:00,134.14,134.73,134.12,134.65,132800.0,123.3525,123.8951,123.3342,123.8215,132800.0
2014-01-30 12:00:00,134.72,134.73,134.43,134.52,29100.0,123.8859,123.8951,123.6192,123.702,29100.0
2014-01-30 12:30:00,134.51,134.75,134.51,134.67,30200.0,123.6928,123.9135,123.6928,123.8399,30200.0
2014-01-30 13:00:00,134.66,134.67,134.42,134.42,60000.0,123.8307,123.8399,123.61,123.61,60000.0
2014-01-30 13:30:00,134.43,134.5,134.31,134.48,46000.0,123.6192,123.6836,123.5089,123.6652,46000.0
2014-01-30 14:00:00,134.41,134.41,133.98,134.19,40300.0,123.6008,123.6008,123.2054,123.3985,40300.0
2014-01-30 14:30:00,134.32,134.43,134.2,134.26,53900.0,123.5181,123.6192,123.4077,123.4629,53900.0
2014-01-30 15:00:00,134.31,134.57,134.31,134.49,214800.0,123.5089,123.748,123.5089,123.6744,214800.0
2014-01-30 15:30:00,134.46,134.48,134.01,134.01,197600.0,123.6468,123.6652,123.233,123.233,197600.0
2014-01-31 09:30:00,132.03,133.25,131.75,132.72,79500.0,121.4122,122.5341,121.1547,122.0467,79500.0
2014-01-31 10:00:00,132.66,133.04,132.44,132.47,71700.0,121.9916,122.341,121.7893,121.8168,71700.0
2014-01-31 10:30:00,132.53,133.31,132.47,133.13,66400.0,121.872,122.5893,121.8168,122.4238,66400.0
2014-01-31 11:00:00,133.07,133.73,133.01,133.68,92700.0,122.3686,122.9755,122.3134,122.9295,92700.0
2014-01-31 11:30:00,133.71,133.71,133.46,133.64,13200.0,122.9571,122.9571,122.7272,122.8928,13200.0
2014-01-31 12:00:00,133.83,134.1,133.73,133.75,147700.0,123.0675,123.3158,122.9755,122.9939,147700.0
2014-01-31 12:30:00,133.78,133.9,133.51,133.66,67400.0,123.0215,123.1318,122.7732,122.9111,67400.0
2014-01-31 13:00:00,133.63,133.71,133.3,133.38,63400.0,122.8836,122.9571,122.5801,122.6537,63400.0
2014-01-31 13:30:00,133.38,133.9,133.38,133.88,71800.0,122.6537,123.1318,122.6537,123.1135,71800.0
2014-01-31 14:00:00,133.94,134.06,133.6,133.74,25400.0,123.1686,123.279,122.856,122.9847,25400.0
2014-01-31 14:30:00,133.79,134.24,133.69,134.02,66200.0,123.0307,123.4445,122.9387,123.2422,66200.0
2014-01-31 15:00:00,133.96,133.96,133.51,133.56,70900.0,123.187,123.187,122.7732,122.8192,70900.0
2014-01-31 15:30:00,133.57,133.71,133.09,133.24,199300.0,122.8284,122.9571,122.387,122.5249,199300.0
2014-02-03 09:30:00,132.85,133.35,131.88,132.61,145200.0,122.1663,122.6261,121.2743,121.9456,145200.0
2014-02-03 10:00:00,132.58,132.58,130.71,131.14,158000.0,121.918,121.918,120.1984,120.5938,158000.0
2014-02-03 10:30:00,131.06,131.51,130.92,131.16,80100.0,120.5202,120.934,120.3915,120.6122,80100.0
2014-02-03 11:00:00,131.08,131.08,130.18,130.35,60400.0,120.5386,120.5386,119.711,119.8673,60400.0
2014-02-03 11:30:00,130.22,130.38,129.59,129.59,98600.0,119.7478,119.8949,119.1685,119.1685,98600.0
2014-02-03 12:00:00,129.57,129.7,129.14,129.41,241500.0,119.1501,119.2696,118.7546,119.0029,241500.0
2014-02-03 12:30:00,129.47,129.78,129.27,129.27,60600.0,119.0581,119.3432,118.8742,118.8742,60600.0
2014-02-03 13:00:00,129.26,129.31,128.06,128.2,65000.0,118.865,118.911,117.7615,117.8902,65000.0
2014-02-03 13:30:00,128.11,128.75,128.04,128.45,107100.0,117.8075,118.396,117.7431,118.1201,107100.0
2014-02-03 14:00:00,128.37,129.18,128.35,128.96,128300.0,118.0466,118.7914,118.0282,118.5891,128300.0
2014-02-03 14:30:00,128.96,128.97,128.31,128.31,100700.0,118.5891,118.5983,117.9914,117.9914,100700.0
2014-02-03 15:00:00,128.3,128.91,128.27,128.88,123100.0,117.9822,118.5431,117.9546,118.5156,123100.0
2014-02-03 15:30:00,128.86,128.93,128.44,128.76,259700.0,118.4972,118.5615,118.1109,118.4052,259700.0
2014-02-04 09:30:00,129.49,129.79,128.5,129.65,152400.0,119.0765,119.3524,118.1661,119.2236,152400.0
2014-02-04 10:00:00,129.73,129.97,129.11,129.21,906300.0,119.2972,119.5179,118.7271,118.819,906300.0
2014-02-04 10:30:00,129.26,129.8,129.18,129.31,26800.0,118.865,119.3616,118.7914,118.911,26800.0
2014-02-04 11:00:00,129.26,129.83,129.2,129.69,40500.0,118.865,119.3892,118.8098,119.2604,40500.0
2014-02-04 11:30:00,129.76,130.21,129.73,130.21,136300.0,119.3248,119.7386,119.2972,119.7386,136300.0
2014-02-04 12:00:00,130.19,130.29,129.97,130.0,52200.0,119.7202,119.8122,119.5179,119.5455,52200.0
2014-02-04 12:30:00,130.02,130.17,129.87,130.14,23000.0,119.5639,119.7018,119.4259,119.6742,23000.0
2014-02-04 13:00:00,130.16,130.33,129.81,130.07,39000.0,119.6926,119.8489,119.3708,119.6099,39000.0
2014-02-04 13:30:00,130.06,130.27,129.63,129.63,29600.0,119.6007,119.7938,119.2052,119.2052,29600.0
2014-02-04 14:00:00,129.63,129.82,129.48,129.68,582700.0,119.2052,119.38,119.0673,119.2512,582700.0
2014-02-04 14:30:00,129.67,129.97,129.58,129.9,155600.0,119.242,119.5179,119.1593,119.4535,155600.0
2014-02-04 15:00:00,129.92,130.0,129.42,129.44,84900.0,119.4719,119.5455,119.0121,119.0305,84900.0
2014-02-04 15:30:00,129.41,129.79,129.31,129.71,295100.0,119.0029,119.3524,118.911,119.2788,295100.0
2014-02-05 09:30:00,128.84,129.36,127.73,128.02,96100.0,118.4788,118.957,117.458,117.7247,96100.0
2014-02-05 10:00:00,128.39,128.84,126.63,127.15,108000.0,118.065,118.4788,116.4465,116.9247,108000.0
2014-02-05 10:30:00,127.18,127.73,126.98,127.41,90200.0,116.9523,117.458,116.7683,117.1638,90200.0
2014-02-05 11:00:00,127.34,127.94,126.93,127.94,35000.0,117.0994,117.6511,116.7224,117.6511,35000.0
2014-02-05 11:30:00,127.96,128.53,127.84,128.34,100700.0,117.6695,118.1937,117.5592,118.019,100700.0
2014-02-05 12:00:00,128.34,128.76,128.12,128.35,83000.0,118.019,118.4052,117.8167,118.0282,83000.0
2014-02-05 12:30:00,128.34,128.56,128.33,128.56,40500.0,118.019,118.2213,118.0098,118.2213,40500.0
2014-02-05 13:00:00,128.57,129.09,128.57,128.75,36000.0,118.2305,118.7087,118.2305,118.396,36000.0
2014-02-05 13:30:00,128.69,128.91,128.61,128.8,157000.0,118.3408,118.5431,118.2673,118.442,157000.0
2014-02-05 14:00:00,128.77,128.89,128.33,128.62,43200.0,118.4144,118.5247,118.0098,118.2765,43200.0
2014-02-05 14:30:00,128.64,128.73,128.19,128.26,30400.0,118.2949,118.3776,117.881,117.9454,30400.0
2014-02-05 15:00:00,128.26,128.64,128.15,128.64,30500.0,117.9454,118.2949,117.8443,118.2949,30500.0
2014-02-05 15:30:00,128.61,128.74,128.33,128.44,512600.0,118.2673,118.3868,118.0098,118.1109,512600.0
2014-02-06 09:30:00,128.76,129.85,128.76,129.73,156200.0,118.4052,119.4075,118.4052,119.2972,156200.0
2014-02-06 10:00:00,129.78,129.9,129.43,129.6,955700.0,119.3432,119.4535,119.0213,119.1776,955700.0
2014-02-06 10:30:00,129.72,130.29,129.69,130.11,704300.0,119.288,119.8122,119.2604,119.6466,704300.0
2014-02-06 11:00:00,130.11,130.23,129.85,129.85,132400.0,119.6466,119.757,119.4075,119.4075,132400.0
2014-02-06 11:30:00,129.89,130.15,129.62,129.7,183500.0,119.4443,119.6834,119.196,119.2696,183500.0
2014-02-06 12:00:00,129.68,129.93,129.68,129.71,48800.0,119.2512,119.4811,119.2512,119.2788,48800.0
2014-02-06 12:30:00,129.75,129.85,129.6,129.68,29100.0,119.3156,119.4075,119.1776,119.2512,29100.0
2014-02-06 13:00:00,129.69,129.78,129.15,129.2,133600.0,119.2604,119.3432,118.7638,118.8098,133600.0
2014-02-06 13:30:00,129.24,129.41,129.15,129.24,72300.0,118.8466,119.0029,118.7638,118.8466,72300.0
2014-02-06 14:00:00,129.25,129.96,129.24,129.82,95600.0,118.8558,119.5087,118.8466,119.38,95600.0
2014-02-06 14:30:00,129.84,129.89,129.53,129.68,76600.0,119.3983,119.4443,119.1133,119.2512,76600.0
2014-02-06 15:00:00,129.7,129.79,129.55,129.7,118000.0,119.2696,119.3524,119.1317,119.2696,118000.0
2014-02-06 15:30:00,129.72,129.83,129.58,129.74,189600.0,119.288,119.3892,119.1593,119.3064,189600.0
2014-02-07 09:30:00,130.15,131.28,130.02,130.95,426000.0,119.6834,120.7225,119.5639,120.4191,426000.0
2014-02-07 10:00:00,131.08,131.28,129.93,130.05,457900.0,120.5386,120.7225,119.4811,119.5915,457900.0
2014-02-07 10:30:00,130.08,130.73,130.06,130.73,29100.0,119.619,120.2168,119.6007,120.2168,29100.0
2014-02-07 11:00:00,130.75,131.29,130.65,130.88,142500.0,120.2352,120.7317,120.1432,120.3547,142500.0
2014-02-07 11:30:00,130.93,131.48,130.92,131.44,23400.0,120.4007,120.9065,120.3915,120.8697,23400.0
2014-02-07 12:00:00,131.37,131.42,131.24,131.26,26000.0,120.8053,120.8513,120.6858,120.7042,26000.0
2014-02-07 12:30:00,131.39,131.39,131.15,131.26,33600.0,120.8237,120.8237,120.603,120.7042,33600.0
2014-02-07 13:00:00,131.28,131.38,131.21,131.29,91000.0,120.7225,120.8145,120.6582,120.7317,91000.0
2014-02-07 13:30:00,131.27,131.63,131.26,131.54,167500.0,120.7133,121.0444,120.7042,120.9616,167500.0
2014-02-07 14:00:00,131.53,131.6,131.38,131.42,36100.0,120.9524,121.0168,120.8145,120.8513,36100.0
2014-02-07 14:30:00,131.47,131.51,131.31,131.4,61400.0,120.8973,120.934,120.7501,120.8329,61400.0
2014-02-07 15:00:00,131.39,131.51,131.39,131.51,43300.0,120.8237,120.934,120.8237,120.934,43300.0
2014-02-07 15:30:00,131.51,131.88,131.51,131.77,190600.0,120.934,121.2743,120.934,121.1731,190600.0
2014-02-10 09:30:00,131.94,131.94,131.06,131.65,42300.0,121.3295,121.3295,120.5202,121.0628,42300.0
2014-02-10 10:00:00,131.44,131.47,131.15,131.41,18400.0,120.8697,120.8973,120.603,120.8421,18400.0
2014-02-10 10:30:00,131.43,131.43,130.84,131.14,56300.0,120.8605,120.8605,120.3179,120.5938,56300.0
2014-02-10 11:00:00,131.14,131.45,130.84,131.33,38200.0,120.5938,120.8789,120.3179,120.7685,38200.0
2014-02-10 11:30:00,131.37,131.69,131.21,131.59,186500.0,120.8053,121.0996,120.6582,121.0076,186500.0
2014-02-10 12:00:00,131.61,131.74,131.5,131.5,14900.0,121.026,121.1456,120.9249,120.9249,14900.0
2014-02-10 12:30:00,131.5,131.75,131.44,131.57,32700.0,120.9249,121.1547,120.8697,120.9892,32700.0
2014-02-10 13:00:00,131.56,131.69,131.43,131.67,17000.0,120.98,121.0996,120.8605,121.0812,17000.0
2014-02-10 13:30:00,131.68,131.84,131.61,131.77,16700.0,121.0904,121.2375,121.026,121.1731,16700.0
2014-02-10 14:00:00,131.79,132.03,131.79,132.0,46400.0,121.1915,121.4122,121.1915,121.3846,46400.0
2014-02-10 14:30:00,131.99,132.16,131.95,131.98,89100.0,121.3754,121.5318,121.3387,121.3663,89100.0
2014-02-10 15:00:00,131.98,132.06,131.92,131.99,134000.0,121.3663,121.4398,121.3111,121.3754,134000.0
2014-02-10 15:30:00,131.99,132.35,131.96,132.22,312800.0,121.3754,121.7065,121.3479,121.587,312800.0
2014-02-11 09:30:00,132.42,132.75,132.27,132.34,129000.0,121.7709,122.0743,121.6329,121.6973,129000.0
2014-02-11 10:00:00,132.32,132.54,132.22,132.37,43500.0,121.6789,121.8812,121.587,121.7249,43500.0
2014-02-11 10:30:00,132.37,132.55,131.78,132.01,86500.0,121.7249,121.8904,121.1823,121.3938,86500.0
2014-02-11 11:00:00,132.07,132.59,131.89,132.56,131800.0,121.449,121.9272,121.2835,121.8996,131800.0
2014-02-11 11:30:00,132.58,133.02,132.42,132.97,136300.0,121.918,122.3226,121.7709,122.2766,136300.0
2014-02-11 12:00:00,132.97,133.12,132.87,133.07,145300.0,122.2766,122.4146,122.1847,122.3686,145300.0
2014-02-11 12:30:00,133.09,133.25,133.09,133.21,157400.0,122.387,122.5341,122.387,122.4973,157400.0
2014-02-11 13:00:00,133.2,133.49,133.2,133.46,86200.0,122.4881,122.7548,122.4881,122.7272,86200.0
2014-02-11 13:30:00,133.47,133.53,133.2,133.2,149000.0,122.7364,122.7916,122.4881,122.4881,149000.0
2014-02-11 14:00:00,133.22,133.37,133.16,133.29,103800.0,122.5065,122.6445,122.4514,122.5709,103800.0
2014-02-11 14:30:00,133.28,133.52,133.23,133.46,129900.0,122.5617,122.7824,122.5157,122.7272,129900.0
2014-02-11 15:00:00,133.45,133.52,133.26,133.29,267500.0,122.718,122.7824,122.5433,122.5709,267500.0
2014-02-11 15:30:00,133.33,133.43,133.05,133.15,348800.0,122.6077,122.6996,122.3502,122.4422,348800.0
2014-02-12 09:30:00,133.44,134.34,133.26,134.25,133200.0,122.7088,123.5365,122.5433,123.4537,133200.0
2014-02-12 10:00:00,134.26,134.32,133.8,134.04,121900.0,123.4629,123.5181,123.0399,123.2606,121900.0
2014-02-12 10:30:00,134.02,134.05,133.47,133.56,308000.0,123.2422,123.2698,122.7364,122.8192,308000.0
2014-02-12 11:00:00,133.56,133.83,133.31,133.34,109700.0,122.8192,123.0675,122.5893,122.6169,109700.0
2014-02-12 11:30:00,133.32,133.53,133.13,133.37,106300.0,122.5985,122.7916,122.4238,122.6445,106300.0
2014-02-12 12:00:00,133.36,133.7,133.34,133.62,52900.0,122.6353,122.9479,122.6169,122.8744,52900.0
2014-02-12 12:30:00,133.63,133.72,133.48,133.6,100300.0,122.8836,122.9663,122.7456,122.856,100300.0
2014-02-12 13:00:00,133.61,133.83,133.53,133.73,69800.0,122.8652,123.0675,122.7916,122.9755,69800.0
2014-02-12 13:30:00,133.73,133.94,133.66,133.7,311400.0,122.9755,123.1686,122.9111,122.9479,311400.0
2014-02-12 14:00:00,133.68,133.81,133.5,133.5,119200.0,122.9295,123.0491,122.764,122.764,119200.0
2014-02-12 14:30:00,133.48,133.48,133.21,133.29,187800.0,122.7456,122.7456,122.4973,122.5709,187800.0
2014-02-12 15:00:00,133.3,133.42,133.2,133.3,142500.0,122.5801,122.6904,122.4881,122.5801,142500.0
2014-02-12 15:30:00,133.3,133.73,133.25,133.69,211700.0,122.5801,122.9755,122.5341,122.9387,211700.0
2014-02-13 09:30:00,132.42,133.46,132.42,133.32,115900.0,121.7709,122.7272,121.7709,122.5985,115900.0
2014-02-13 10:00:00,133.47,134.19,133.37,133.89,201800.0,122.7364,123.3985,122.6445,123.1227,201800.0
2014-02-13 10:30:00,133.82,134.34,133.67,134.22,87900.0,123.0583,123.5365,122.9203,123.4261,87900.0
2014-02-13 11:00:00,134.24,134.47,134.15,134.43,120800.0,123.4445,123.656,123.3617,123.6192,120800.0
2014-02-13 11:30:00,134.45,134.56,134.31,134.37,43000.0,123.6376,123.7388,123.5089,123.564,43000.0
2014-02-13 12:00:00,134.37,134.52,134.27,134.48,38000.0,123.564,123.702,123.4721,123.6652,38000.0
2014-02-13 12:30:00,134.53,134.68,134.44,134.61,33600.0,123.7112,123.8491,123.6284,123.7847,33600.0
2014-02-13 13:00:00,134.63,135.13,134.63,135.13,107300.0,123.8031,124.2629,123.8031,124.2629,107300.0
2014-02-13 13:30:00,135.13,135.48,135.03,135.45,60400.0,124.2629,124.5848,124.171,124.5572,60400.0
2014-02-13 14:00:00,135.46,135.73,135.26,135.3,82200.0,124.5664,124.8147,124.3825,124.4193,82200.0
2014-02-13 14:30:00,135.31,135.62,135.3,135.61,92800.0,124.4285,124.7135,124.4193,124.7043,92800.0
2014-02-13 15:00:00,135.6,135.64,135.52,135.58,126700.0,124.6951,124.7319,124.6216,124.6767,126700.0
2014-02-13 15:30:00,135.58,135.73,135.53,135.62,165800.0,124.6767,124.8147,124.6308,124.7135,165800.0
2014-02-14 09:30:00,135.26,135.53,134.65,135.16,177500.0,124.3825,124.6308,123.8215,124.2905,177500.0
2014-02-14 10:00:00,135.17,135.55,134.82,135.41,71700.0,124.2997,124.6492,123.9779,124.5204,71700.0
2014-02-14 10:30:00,135.42,135.78,134.95,134.95,95000.0,124.5296,124.8607,124.0974,124.0974,95000.0
2014-02-14 11:00:00,134.97,135.16,134.84,135.12,116000.0,124.1158,124.2905,123.9963,124.2537,116000.0
2014-02-14 11:30:00,135.14,135.35,135.08,135.15,28400.0,124.2721,124.4652,124.217,124.2813,28400.0
2014-02-14 12:00:00,135.16,135.25,135.01,135.09,36200.0,124.2905,124.3733,124.1526,124.2261,36200.0
2014-02-14 12:30:00,135.11,135.3,135.03,135.23,16400.0,124.2445,124.4193,124.171,124.3549,16400.0
2014-02-14 13:00:00,135.25,135.42,135.19,135.41,54700.0,124.3733,124.5296,124.3181,124.5204,54700.0
2014-02-14 13:30:00,135.43,135.6,135.4,135.54,46800.0,124.5388,124.6951,124.5112,124.64,46800.0
2014-02-14 14:00:00,135.55,135.62,135.46,135.54,28100.0,124.6492,124.7135,124.5664,124.64,28100.0
2014-02-14 14:30:00,135.56,135.72,135.52,135.69,69400.0,124.6584,124.8055,124.6216,124.7779,69400.0
2014-02-14 15:00:00,135.67,135.72,135.42,135.56,87100.0,124.7595,124.8055,124.5296,124.6584,87100.0
2014-02-14 15:30:00,135.57,135.68,135.46,135.51,185900.0,124.6675,124.7687,124.5664,124.6124,185900.0
2014-02-18 09:30:00,136.02,136.62,136.02,136.16,244700.0,125.0814,125.6331,125.0814,125.2101,244700.0
2014-02-18 10:00:00,136.13,136.5,135.7,136.47,252700.0,125.1825,125.5228,124.7871,125.4952,252700.0
2014-02-18 10:30:00,136.43,136.92,136.33,136.87,61100.0,125.4584,125.909,125.3664,125.863,61100.0
2014-02-18 11:00:00,136.89,137.19,136.8,137.17,48400.0,125.8814,126.1573,125.7986,126.1389,48400.0
2014-02-18 11:30:00,137.19,137.32,136.96,136.96,62400.0,126.1573,126.2768,125.9458,125.9458,62400.0
2014-02-18 12:00:00,136.96,137.24,136.94,137.16,84000.0,125.9458,126.2032,125.9274,126.1297,84000.0
2014-02-18 12:30:00,137.16,137.24,137.05,137.1,61300.0,126.1297,126.2032,126.0285,126.0745,61300.0
2014-02-18 13:00:00,137.12,137.18,136.99,137.07,56600.0,126.0929,126.1481,125.9734,126.0469,56600.0
2014-02-18 13:30:00,137.03,137.03,136.71,136.91,41000.0,126.0101,126.0101,125.7159,125.8998,41000.0
2014-02-18 14:00:00,136.95,137.11,136.89,137.06,70300.0,125.9366,126.0837,125.8814,126.0377,70300.0
2014-02-18 14:30:00,137.03,137.32,137.01,137.16,64800.0,126.0101,126.2768,125.9917,126.1297,64800.0
2014-02-18 15:00:00,137.19,137.24,137.06,137.19,156100.0,126.1573,126.2032,126.0377,126.1573,156100.0
2014-02-18 15:30:00,137.2,137.28,137.05,137.07,187300.0,126.1665,126.24,126.0285,126.0469,187300.0
2014-02-19 09:30:00,136.83,137.09,136.62,137.04,67900.0,125.8262,126.0653,125.6331,126.0193,67900.0
2014-02-19 10:00:00,137.08,137.37,136.77,137.23,90100.0,126.0561,126.3228,125.771,126.194,90100.0
2014-02-19 10:30:00,137.24,137.45,137.14,137.23,65600.0,126.2032,126.3964,126.1113,126.194,65600.0
2014-02-19 11:00:00,137.23,137.4,137.16,137.3,88500.0,126.194,126.3504,126.1297,126.2584,88500.0
2014-02-19 11:30:00,137.29,137.44,136.91,136.91,89400.0,126.2492,126.3872,125.8998,125.8998,89400.0
2014-02-19 12:00:00,136.89,136.92,136.23,136.44,96100.0,125.8814,125.909,125.2745,125.4676,96100.0
2014-02-19 12:30:00,136.51,136.69,136.5,136.55,46100.0,125.532,125.6975,125.5228,125.5687,46100.0
2014-02-19 13:00:00,136.58,137.02,136.5,136.99,66600.0,125.5963,126.0009,125.5228,125.9734,66600.0
2014-02-19 13:30:00,136.97,137.05,136.82,136.91,28800.0,125.955,126.0285,125.817,125.8998,28800.0
2014-02-19 14:00:00,136.87,137.2,136.6,136.83,132900.0,125.863,126.1665,125.6147,125.8262,132900.0
2014-02-19 14:30:00,136.91,137.0,136.44,136.58,109200.0,125.8998,125.9825,125.4676,125.5963,109200.0
2014-02-19 15:00:00,136.56,136.63,135.93,135.97,151000.0,125.5779,125.6423,124.9986,125.0354,151000.0
2014-02-19 15:30:00,135.95,136.05,135.74,135.87,284800.0,125.017,125.1089,124.8239,124.9434,284800.0
2014-02-20 09:30:00,135.96,136.47,135.68,135.83,96300.0,125.0262,125.4952,124.7687,124.9066,96300.0
2014-02-20 10:00:00,135.75,136.51,135.57,136.43,189900.0,124.8331,125.532,124.6675,125.4584,189900.0
2014-02-20 10:30:00,136.44,137.05,136.44,136.91,101300.0,125.4676,126.0285,125.4676,125.8998,101300.0
2014-02-20 11:00:00,136.93,137.11,136.66,136.74,62000.0,125.9182,126.0837,125.6699,125.7435,62000.0
2014-02-20 11:30:00,136.77,137.0,136.64,136.74,36000.0,125.771,125.9825,125.6515,125.7435,36000.0
2014-02-20 12:00:00,136.73,137.06,136.68,137.02,50000.0,125.7343,126.0377,125.6883,126.0009,50000.0
2014-02-20 12:30:00,137.04,137.11,136.88,137.0,24100.0,126.0193,126.0837,125.8722,125.9825,24100.0
2014-02-20 13:00:00,137.04,137.16,137.03,137.07,25100.0,126.0193,126.1297,126.0101,126.0469,25100.0
2014-02-20 13:30:00,137.16,137.2,136.98,137.11,31600.0,126.1297,126.1665,125.9642,126.0837,31600.0
2014-02-20 14:00:00,137.11,137.45,136.97,137.37,40900.0,126.0837,126.3964,125.955,126.3228,40900.0
2014-02-20 14:30:00,137.4,137.58,137.29,137.54,43300.0,126.3504,126.5159,126.2492,126.4791,43300.0
2014-02-20 15:00:00,137.56,137.85,137.54,137.79,83900.0,126.4975,126.7642,126.4791,126.709,83900.0
2014-02-20 15:30:00,137.8,137.85,137.62,137.66,253200.0,126.7182,126.7642,126.5527,126.5895,253200.0
2014-02-21 09:30:00,138.06,138.4,137.77,138.14,40700.0,126.9573,127.27,126.6906,127.0309,40700.0
2014-02-21 10:00:00,138.17,138.34,137.92,138.0,27000.0,127.0585,127.2148,126.8286,126.9021,27000.0
2014-02-21 10:30:00,138.13,138.61,138.1,138.57,28200.0,127.0217,127.4631,126.9941,127.4263,28200.0
2014-02-21 11:00:00,138.59,138.72,138.48,138.59,35500.0,127.4447,127.5642,127.3435,127.4447,35500.0
2014-02-21 11:30:00,138.61,138.67,138.43,138.49,56200.0,127.4631,127.5182,127.2975,127.3527,56200.0
2014-02-21 12:00:00,138.49,138.64,138.49,138.57,47100.0,127.3527,127.4907,127.3527,127.4263,47100.0
2014-02-21 12:30:00,138.6,138.62,138.31,138.49,37300.0,127.4539,127.4723,127.1872,127.3527,37300.0
2014-02-21 13:00:00,138.48,138.58,138.41,138.52,23500.0,127.3435,127.4355,127.2792,127.3803,23500.0
2014-02-21 13:30:00,138.55,138.58,138.32,138.4,32300.0,127.4079,127.4355,127.1964,127.27,32300.0
2014-02-21 14:00:00,138.42,138.47,138.12,138.21,43800.0,127.2884,127.3343,127.0125,127.0952,43800.0
2014-02-21 14:30:00,138.13,138.25,137.97,138.18,54100.0,127.0217,127.132,126.8745,127.0677,54100.0
2014-02-21 15:00:00,138.22,138.42,138.12,138.42,79600.0,127.1044,127.2884,127.0125,127.2884,79600.0
2014-02-21 15:30:00,138.41,138.47,137.93,138.05,202600.0,127.2792,127.3343,126.8378,126.9481,202600.0
2014-02-24 09:30:00,138.29,139.2,138.25,139.01,26900.0,127.1688,128.0056,127.132,127.8309,26900.0
2014-02-24 10:00:00,139.05,139.25,138.92,139.25,67000.0,127.8677,128.0516,127.7481,128.0516,67000.0
2014-02-24 10:30:00,139.3,139.61,139.29,139.5,44800.0,128.0976,128.3827,128.0884,128.2815,44800.0
2014-02-24 11:00:00,139.52,139.53,139.35,139.47,27400.0,128.2999,128.3091,128.1436,128.2539,27400.0
2014-02-24 11:30:00,139.54,140.01,139.54,139.96,55900.0,128.3183,128.7505,128.3183,128.7045,55900.0
2014-02-24 12:00:00,140.0,140.04,139.92,139.92,68900.0,128.7413,128.7781,128.6677,128.6677,68900.0
2014-02-24 12:30:00,139.91,140.0,139.85,139.96,26800.0,128.6585,128.7413,128.6034,128.7045,26800.0
2014-02-24 13:00:00,139.96,139.99,139.78,139.92,31100.0,128.7045,128.7321,128.539,128.6677,31100.0
2014-02-24 13:30:00,139.93,139.99,139.66,139.75,71300.0,128.6769,128.7321,128.4286,128.5114,71300.0
2014-02-24 14:00:00,139.74,139.94,139.73,139.8,30100.0,128.5022,128.6861,128.493,128.5574,30100.0
2014-02-24 14:30:00,139.8,139.85,139.67,139.67,97200.0,128.5574,128.6034,128.4378,128.4378,97200.0
2014-02-24 15:00:00,139.65,139.66,139.38,139.38,293400.0,128.4194,128.4286,128.1711,128.1711,293400.0
2014-02-24 15:30:00,139.38,139.56,139.17,139.18,254800.0,128.1711,128.3367,127.978,127.9872,254800.0
2014-02-25 09:30:00,139.55,139.78,138.91,139.04,58000.0,128.3275,128.539,127.7389,127.8585,58000.0
2014-02-25 10:00:00,139.0,139.55,138.75,139.14,83000.0,127.8217,128.3275,127.5918,127.9504,83000.0
2014-02-25 10:30:00,139.15,139.58,139.11,139.54,29500.0,127.9596,128.3551,127.9229,128.3183,29500.0
2014-02-25 11:00:00,139.6,140.11,139.38,140.1,117000.0,128.3735,128.8424,128.1711,128.8332,117000.0
2014-02-25 11:30:00,140.11,140.14,139.61,139.61,137000.0,128.8424,128.87,128.3827,128.3827,137000.0
2014-02-25 12:00:00,139.64,139.66,139.19,139.36,176700.0,128.4102,128.4286,127.9964,128.1528,176700.0
2014-02-25 12:30:00,139.36,139.59,139.26,139.5,261900.0,128.1528,128.3643,128.0608,128.2815,261900.0
2014-02-25 13:00:00,139.49,139.69,139.4,139.49,183900.0,128.2723,128.4562,128.1895,128.2723,183900.0
2014-02-25 13:30:00,139.48,139.6,139.37,139.46,125000.0,128.2631,128.3735,128.162,128.2447,125000.0
2014-02-25 14:00:00,139.47,139.56,139.15,139.42,128300.0,128.2539,128.3367,127.9596,128.2079,128300.0
2014-02-25 14:30:00,139.44,139.54,139.32,139.39,115800.0,128.2263,128.3183,128.116,128.1803,115800.0
2014-02-25 15:00:00,139.43,139.44,139.1,139.2,142500.0,128.2171,128.2263,127.9137,128.0056,142500.0
2014-02-25 15:30:00,139.19,139.53,139.16,139.47,581500.0,127.9964,128.3091,127.9688,128.2539,581500.0
2014-02-26 09:30:00,139.68,140.12,139.36,139.74,56800.0,128.447,128.8516,128.1528,128.5022,56800.0
2014-02-26 10:00:00,139.71,140.54,139.69,140.43,69300.0,128.4746,129.2379,128.4562,129.1367,69300.0
2014-02-26 10:30:00,140.48,140.81,140.48,140.56,35900.0,129.1827,129.4861,129.1827,129.2563,35900.0
2014-02-26 11:00:00,140.59,140.99,140.58,140.92,98600.0,129.2838,129.6517,129.2746,129.5873,98600.0
2014-02-26 11:30:00,140.94,141.0,140.75,140.87,56200.0,129.6057,129.6609,129.431,129.5413,56200.0
2014-02-26 12:00:00,140.88,141.24,140.88,141.22,50500.0,129.5505,129.8816,129.5505,129.8632,50500.0
2014-02-26 12:30:00,141.2,141.44,141.2,141.24,48100.0,129.8448,130.0655,129.8448,129.8816,48100.0
2014-02-26 13:00:00,141.24,141.24,140.95,141.18,50800.0,129.8816,129.8816,129.6149,129.8264,50800.0
2014-02-26 13:30:00,141.17,141.36,140.84,140.89,176000.0,129.8172,129.9919,129.5137,129.5597,176000.0
2014-02-26 14:00:00,140.88,140.97,139.95,139.95,128000.0,129.5505,129.6333,128.6953,128.6953,128000.0
2014-02-26 14:30:00,139.95,140.24,139.85,140.23,128000.0,128.6953,128.962,128.6034,128.9528,128000.0
2014-02-26 15:00:00,140.23,140.4,140.07,140.14,381200.0,128.9528,129.1091,128.8057,128.87,381200.0
2014-02-26 15:30:00,140.14,140.53,139.96,140.4,290800.0,128.87,129.2287,128.7045,129.1091,290800.0
2014-02-27 09:30:00,139.98,140.48,139.87,140.33,40200.0,128.7229,129.1827,128.6217,129.0447,40200.0
2014-02-27 10:00:00,140.39,140.46,139.58,139.93,59800.0,129.0999,129.1643,128.3551,128.6769,59800.0
2014-02-27 10:30:00,139.95,140.36,139.89,140.31,142600.0,128.6953,129.0723,128.6401,129.0264,142600.0
2014-02-27 11:00:00,140.34,140.79,140.24,140.72,143200.0,129.0539,129.4678,128.962,129.4034,143200.0
2014-02-27 11:30:00,140.74,140.77,140.46,140.53,78000.0,129.4218,129.4494,129.1643,129.2287,78000.0
2014-02-27 12:00:00,140.55,140.74,140.45,140.7,58900.0,129.2471,129.4218,129.1551,129.385,58900.0
2014-02-27 12:30:00,140.71,140.77,140.56,140.68,48100.0,129.3942,129.4494,129.2563,129.3666,48100.0
2014-02-27 13:00:00,140.67,140.93,140.66,140.91,52400.0,129.3574,129.5965,129.3482,129.5781,52400.0
2014-02-27 13:30:00,140.92,141.09,140.87,141.0,70000.0,129.5873,129.7436,129.5413,129.6609,70000.0
2014-02-27 14:00:00,141.05,141.12,140.68,140.68,15700.0,129.7068,129.7712,129.3666,129.3666,15700.0
2014-02-27 14:30:00,140.67,140.91,140.66,140.89,18000.0,129.3574,129.5781,129.3482,129.5597,18000.0
2014-02-27 15:00:00,140.9,141.06,140.74,141.01,41600.0,129.5689,129.716,129.4218,129.6701,41600.0
2014-02-27 15:30:00,141.01,141.22,140.87,141.2,58400.0,129.6701,129.8632,129.5413,129.8448,58400.0
2014-02-28 09:30:00,141.02,141.47,140.87,141.45,35100.0,129.6793,130.0931,129.5413,130.0747,35100.0
2014-02-28 10:00:00,141.43,141.76,141.39,141.45,102000.0,130.0563,130.3598,130.0195,130.0747,102000.0
2014-02-28 10:30:00,141.4,141.53,141.16,141.19,25500.0,130.0287,130.1482,129.808,129.8356,25500.0
2014-02-28 11:00:00,141.2,141.22,140.94,141.06,20100.0,129.8448,129.8632,129.6057,129.716,20100.0
2014-02-28 11:30:00,141.04,141.32,141.04,141.18,17700.0,129.6977,129.9551,129.6977,129.8264,17700.0
2014-02-28 12:00:00,141.15,141.3,141.06,141.26,19900.0,129.7988,129.9367,129.716,129.9,19900.0
2014-02-28 12:30:00,141.28,141.29,141.08,141.12,36100.0,129.9184,129.9275,129.7344,129.7712,36100.0
2014-02-28 13:00:00,141.09,141.38,141.05,141.35,26300.0,129.7436,130.0103,129.7068,129.9827,26300.0
2014-02-28 13:30:00,141.36,141.38,140.95,140.97,17800.0,129.9919,130.0103,129.6149,129.6333,17800.0
2014-02-28 14:00:00,140.91,140.91,140.63,140.71,22800.0,129.5781,129.5781,129.3206,129.3942,22800.0
2014-02-28 14:30:00,140.72,140.77,139.65,139.75,98700.0,129.4034,129.4494,128.4194,128.5114,98700.0
2014-02-28 15:00:00,139.74,139.74,138.79,139.62,149800.0,128.5022,128.5022,127.6286,128.3918,149800.0
2014-02-28 15:30:00,139.62,140.08,139.62,139.71,307700.0,128.3918,128.8149,128.3918,128.4746,307700.0
2014-03-03 09:30:00,138.49,138.99,138.15,138.68,83200.0,127.3527,127.8125,127.0401,127.5274,83200.0
2014-03-03 10:00:00,138.68,138.82,137.66,138.14,167500.0,127.5274,127.6562,126.5895,127.0309,167500.0
2014-03-03 10:30:00,138.12,138.36,137.92,138.35,76600.0,127.0125,127.2332,126.8286,127.224,76600.0
2014-03-03 11:00:00,138.39,138.4,137.76,138.03,93100.0,127.2608,127.27,126.6814,126.9297,93100.0
2014-03-03 11:30:00,138.0,138.0,137.52,137.52,134600.0,126.9021,126.9021,126.4607,126.4607,134600.0
2014-03-03 12:00:00,137.56,137.9,137.25,137.9,55000.0,126.4975,126.8102,126.2124,126.8102,55000.0
2014-03-03 12:30:00,137.88,138.39,137.85,138.34,56200.0,126.7918,127.2608,126.7642,127.2148,56200.0
2014-03-03 13:00:00,138.33,138.86,138.33,138.77,38200.0,127.2056,127.693,127.2056,127.6102,38200.0
2014-03-03 13:30:00,138.71,139.08,138.58,138.91,143800.0,127.555,127.8953,127.4355,127.7389,143800.0
2014-03-03 14:00:00,138.98,139.17,138.88,138.95,41700.0,127.8033,127.978,127.7114,127.7757,41700.0
2014-03-03 14:30:00,138.97,139.48,138.69,139.19,106200.0,127.7941,128.2631,127.5366,127.9964,106200.0
2014-03-03 15:00:00,139.2,139.28,138.68,138.86,202700.0,128.0056,128.0792,127.5274,127.693,202700.0
2014-03-03 15:30:00,138.86,139.05,138.72,139.04,315600.0,127.693,127.8677,127.5642,127.8585,315600.0
2014-03-04 09:30:00,140.17,142.6,140.17,142.6,82800.0,128.8976,131.1322,128.8976,131.1322,82800.0
2014-03-04 10:00:00,142.64,143.04,142.19,143.04,94600.0,131.169,131.5368,130.7552,131.5368,94600.0
2014-03-04 10:30:00,143.01,143.25,142.81,143.22,83800.0,131.5092,131.7299,131.3253,131.7023,83800.0
2014-03-04 11:00:00,143.22,143.23,142.96,143.07,25700.0,131.7023,131.7115,131.4632,131.5644,25700.0
2014-03-04 11:30:00,143.1,143.25,142.88,143.19,27200.0,131.592,131.7299,131.3897,131.6748,27200.0
2014-03-04 12:00:00,143.19,143.66,143.14,143.57,77600.0,131.6748,132.107,131.6288,132.0242,77600.0
2014-03-04 12:30:00,143.57,143.6,143.25,143.54,81900.0,132.0242,132.0518,131.7299,131.9966,81900.0
2014-03-04 13:00:00,143.53,143.69,143.36,143.51,35000.0,131.9874,132.1345,131.8311,131.969,35000.0
2014-03-04 13:30:00,143.52,143.55,143.03,143.12,105200.0,131.9782,132.0058,131.5276,131.6104,105200.0
2014-03-04 14:00:00,143.07,143.28,142.88,143.07,71600.0,131.5644,131.7575,131.3897,131.5644,71600.0
2014-03-04 14:30:00,143.06,143.46,142.81,143.36,109600.0,131.5552,131.923,131.3253,131.8311,109600.0
2014-03-04 15:00:00,143.35,143.68,143.2,143.53,85100.0,131.8219,132.1253,131.6839,131.9874,85100.0
2014-03-04 15:30:00,143.54,143.7,143.02,143.08,219100.0,131.9966,132.1437,131.5184,131.5736,219100.0
2014-03-05 09:30:00,143.03,143.09,142.54,142.59,31000.0,131.5276,131.5828,131.077,131.123,31000.0
2014-03-05 10:00:00,142.7,143.06,142.49,142.9,109200.0,131.2242,131.5552,131.031,131.4081,109200.0
2014-03-05 10:30:00,142.94,143.02,142.65,142.77,29300.0,131.4449,131.5184,131.1782,131.2885,29300.0
2014-03-05 11:00:00,142.83,143.02,142.63,142.66,65400.0,131.3437,131.5184,131.1598,131.1874,65400.0
2014-03-05 11:30:00,142.63,142.92,142.63,142.86,53000.0,131.1598,131.4265,131.1598,131.3713,53000.0
2014-03-05 12:00:00,142.83,142.93,142.77,142.91,25900.0,131.3437,131.4357,131.2885,131.4173,25900.0
2014-03-05 12:30:00,142.88,143.09,142.83,142.99,28200.0,131.3897,131.5828,131.3437,131.4908,28200.0
2014-03-05 13:00:00,142.95,143.13,142.88,142.93,15300.0,131.4541,131.6196,131.3897,131.4357,15300.0
2014-03-05 13:30:00,142.94,142.94,142.62,142.67,26400.0,131.4449,131.4449,131.1506,131.1966,26400.0
2014-03-05 14:00:00,142.73,142.87,142.65,142.72,25200.0,131.2517,131.3805,131.1782,131.2425,25200.0
2014-03-05 14:30:00,142.73,142.81,142.68,142.77,19000.0,131.2517,131.3253,131.2058,131.2885,19000.0
2014-03-05 15:00:00,142.76,142.79,142.62,142.79,23700.0,131.2793,131.3069,131.1506,131.3069,23700.0
2014-03-05 15:30:00,142.78,143.09,142.76,143.02,90000.0,131.2977,131.5828,131.2793,131.5184,90000.0
2014-03-06 09:30:00,143.4,143.57,143.16,143.34,66800.0,131.8679,132.0242,131.6472,131.8127,66800.0
2014-03-06 10:00:00,143.34,143.34,142.65,142.95,130200.0,131.8127,131.8127,131.1782,131.4541,130200.0
2014-03-06 10:30:00,142.96,143.01,142.73,142.91,31100.0,131.4632,131.5092,131.2517,131.4173,31100.0
2014-03-06 11:00:00,142.9,142.99,142.75,142.8,20100.0,131.4081,131.4908,131.2701,131.3161,20100.0
2014-03-06 11:30:00,142.79,143.1,142.79,143.08,26900.0,131.3069,131.592,131.3069,131.5736,26900.0
2014-03-06 12:00:00,143.08,143.11,142.97,143.02,29800.0,131.5736,131.6012,131.4724,131.5184,29800.0
2014-03-06 12:30:00,143.02,143.05,142.97,143.04,63900.0,131.5184,131.546,131.4724,131.5368,63900.0
2014-03-06 13:00:00,143.04,143.11,142.69,142.71,81200.0,131.5368,131.6012,131.215,131.2334,81200.0
2014-03-06 13:30:00,142.69,142.81,142.18,142.22,58800.0,131.215,131.3253,130.746,130.7828,58800.0
2014-03-06 14:00:00,142.17,142.58,142.12,142.58,68100.0,130.7368,131.1138,130.6908,131.1138,68100.0
2014-03-06 14:30:00,142.57,142.74,142.47,142.74,71300.0,131.1046,131.2609,131.0127,131.2609,71300.0
2014-03-06 15:00:00,142.76,142.8,142.56,142.67,106200.0,131.2793,131.3161,131.0954,131.1966,106200.0
2014-03-06 15:30:00,142.67,142.81,142.4,142.55,187700.0,131.1966,131.3253,130.9483,131.0862,187700.0
2014-03-07 09:30:00,143.42,143.52,141.68,141.94,66600.0,131.8863,131.9782,130.2862,130.5253,66600.0
2014-03-07 10:00:00,141.92,142.51,141.76,142.38,39700.0,130.5069,131.0494,130.3598,130.9299,39700.0
2014-03-07 10:30:00,142.4,142.61,142.13,142.16,63500.0,130.9483,131.1414,130.7,130.7276,63500.0
2014-03-07 11:00:00,142.12,142.12,141.59,142.05,144400.0,130.6908,130.6908,130.2034,130.6264,144400.0
2014-03-07 11:30:00,142.05,142.27,141.96,142.24,59300.0,130.6264,130.8287,130.5437,130.8011,59300.0
2014-03-07 12:00:00,142.21,142.38,142.06,142.36,24700.0,130.7736,130.9299,130.6356,130.9115,24700.0
2014-03-07 12:30:00,142.35,142.38,142.12,142.12,16000.0,130.9023,130.9299,130.6908,130.6908,16000.0
2014-03-07 13:00:00,142.04,142.12,141.84,142.0,55600.0,130.6172,130.6908,130.4333,130.5804,55600.0
2014-03-07 13:30:00,142.0,142.07,141.86,142.05,19600.0,130.5804,130.6448,130.4517,130.6264,19600.0
2014-03-07 14:00:00,142.06,142.13,141.63,141.72,20200.0,130.6356,130.7,130.2402,130.323,20200.0
2014-03-07 14:30:00,141.75,142.07,141.68,142.03,26700.0,130.3506,130.6448,130.2862,130.608,26700.0
2014-03-07 15:00:00,142.02,142.24,142.01,142.06,176400.0,130.5988,130.8011,130.5896,130.6356,176400.0
2014-03-07 15:30:00,142.06,142.39,141.9,142.36,198300.0,130.6356,130.9391,130.4885,130.9115,198300.0
2014-03-10 09:30:00,142.09,142.24,141.62,142.11,16900.0,130.6632,130.8011,130.231,130.6816,16900.0
2014-03-10 10:00:00,142.04,142.04,141.24,141.31,22200.0,130.6172,130.6172,129.8816,129.9459,22200.0
2014-03-10 10:30:00,141.25,141.31,140.71,140.9,34200.0,129.8908,129.9459,129.3942,129.5689,34200.0
2014-03-10 11:00:00,140.85,141.77,140.72,141.76,21500.0,129.5229,130.3689,129.4034,130.3598,21500.0
2014-03-10 11:30:00,141.79,141.83,141.35,141.37,6700.0,130.3873,130.4241,129.9827,130.0011,6700.0
2014-03-10 12:00:00,141.39,141.61,141.3,141.38,8300.0,130.0195,130.2218,129.9367,130.0103,8300.0
2014-03-10 12:30:00,141.45,141.61,141.36,141.61,6700.0,130.0747,130.2218,129.9919,130.2218,6700.0
2014-03-10 13:00:00,141.64,141.73,141.48,141.5,79400.0,130.2494,130.3322,130.1023,130.1207,79400.0
2014-03-10 13:30:00,141.5,141.5,141.08,141.23,45400.0,130.1207,130.1207,129.7344,129.8724,45400.0
2014-03-10 14:00:00,141.19,141.39,141.08,141.35,12500.0,129.8356,130.0195,129.7344,129.9827,12500.0
2014-03-10 14:30:00,141.36,141.53,141.3,141.48,53300.0,129.9919,130.1482,129.9367,130.1023,53300.0
2014-03-10 15:00:00,141.47,141.47,141.07,141.3,38600.0,130.0931,130.0931,129.7252,129.9367,38600.0
2014-03-10 15:30:00,141.34,141.8,141.32,141.74,189000.0,129.9735,130.3965,129.9551,130.3414,189000.0
2014-03-11 09:30:00,141.91,142.1,140.98,141.44,79800.0,130.4977,130.6724,129.6425,130.0655,79800.0
2014-03-11 10:00:00,141.48,141.99,141.03,141.97,56700.0,130.1023,130.5713,129.6885,130.5529,56700.0
2014-03-11 10:30:00,142.03,142.56,142.03,142.37,33900.0,130.608,131.0954,130.608,130.9207,33900.0
2014-03-11 11:00:00,142.37,142.37,141.97,142.05,59600.0,130.9207,130.9207,130.5529,130.6264,59600.0
2014-03-11 11:30:00,142.1,142.11,141.34,141.51,63500.0,130.6724,130.6816,129.9735,130.1299,63500.0
2014-03-11 12:00:00,141.51,141.51,140.66,141.06,41500.0,130.1299,130.1299,129.3482,129.716,41500.0
2014-03-11 12:30:00,141.09,141.31,141.01,141.03,15200.0,129.7436,129.9459,129.6701,129.6885,15200.0
2014-03-11 13:00:00,140.92,141.07,140.58,140.59,32700.0,129.5873,129.7252,129.2746,129.2838,32700.0
2014-03-11 13:30:00,140.57,141.0,140.52,140.99,36400.0,129.2654,129.6609,129.2195,129.6517,36400.0
2014-03-11 14:00:00,141.02,141.02,140.23,140.27,42600.0,129.6793,129.6793,128.9528,128.9896,42600.0
2014-03-11 14:30:00,140.25,140.27,139.8,139.99,116600.0,128.9712,128.9896,128.5574,128.7321,116600.0
2014-03-11 15:00:00,139.97,140.04,139.52,139.91,179600.0,128.7137,128.7781,128.2999,128.6585,179600.0
2014-03-11 15:30:00,139.92,140.2,139.83,140.08,225200.0,128.6677,128.9252,128.585,128.8149,225200.0
2014-03-12 09:30:00,139.36,139.74,138.6,139.21,106400.0,128.1528,128.5022,127.4539,128.0148,106400.0
2014-03-12 10:00:00,139.18,139.73,139.08,139.54,52600.0,127.9872,128.493,127.8953,128.3183,52600.0
2014-03-12 10:30:00,139.6,140.02,139.37,139.95,41700.0,128.3735,128.7597,128.162,128.6953,41700.0
2014-03-12 11:00:00,140.05,140.55,139.85,140.4,41300.0,128.7873,129.2471,128.6034,129.1091,41300.0
2014-03-12 11:30:00,140.42,140.5,139.99,140.0,28300.0,129.1275,129.2011,128.7321,128.7413,28300.0
2014-03-12 12:00:00,139.87,140.23,139.87,140.1,52400.0,128.6217,128.9528,128.6217,128.8332,52400.0
2014-03-12 12:30:00,140.11,140.23,139.92,140.23,31800.0,128.8424,128.9528,128.6677,128.9528,31800.0
2014-03-12 13:00:00,140.22,140.23,139.9,140.07,19200.0,128.9436,128.9528,128.6493,128.8057,19200.0
2014-03-12 13:30:00,140.08,140.29,140.08,140.25,14400.0,128.8149,129.008,128.8149,128.9712,14400.0
2014-03-12 14:00:00,140.29,140.43,140.15,140.42,41100.0,129.008,129.1367,128.8792,129.1275,41100.0
2014-03-12 14:30:00,140.43,140.46,140.27,140.27,75300.0,129.1367,129.1643,128.9896,128.9896,75300.0
2014-03-12 15:00:00,140.26,140.4,140.23,140.26,61800.0,128.9804,129.1091,128.9528,128.9804,61800.0
2014-03-12 15:30:00,140.25,140.59,140.18,140.51,335000.0,128.9712,129.2838,128.9068,129.2103,335000.0
2014-03-13 09:30:00,141.21,141.35,140.45,140.66,58500.0,129.854,129.9827,129.1551,129.3482,58500.0
2014-03-13 10:00:00,140.76,140.81,140.29,140.47,14100.0,129.4402,129.4861,129.008,129.1735,14100.0
2014-03-13 10:30:00,140.48,140.51,139.64,139.81,65500.0,129.1827,129.2103,128.4102,128.5666,65500.0
2014-03-13 11:00:00,139.81,140.2,139.77,139.81,48300.0,128.5666,128.9252,128.5298,128.5666,48300.0
2014-03-13 11:30:00,139.8,140.22,139.69,139.88,41100.0,128.5574,128.9436,128.4562,128.6309,41100.0
2014-03-13 12:00:00,139.9,139.91,139.01,139.06,47600.0,128.6493,128.6585,127.8309,127.8769,47600.0
2014-03-13 12:30:00,139.04,139.04,138.47,138.54,46500.0,127.8585,127.8585,127.3343,127.3987,46500.0
2014-03-13 13:00:00,138.52,139.01,137.9,138.99,91200.0,127.3803,127.8309,126.8102,127.8125,91200.0
2014-03-13 13:30:00,139.01,139.01,138.55,138.65,68100.0,127.8309,127.8309,127.4079,127.4999,68100.0
2014-03-13 14:00:00,138.64,138.79,138.14,138.47,62500.0,127.4907,127.6286,127.0309,127.3343,62500.0
2014-03-13 14:30:00,138.45,138.81,138.17,138.21,39700.0,127.3159,127.647,127.0585,127.0952,39700.0
2014-03-13 15:00:00,138.25,138.36,137.78,138.19,195200.0,127.132,127.2332,126.6998,127.0768,195200.0
2014-03-13 15:30:00,138.2,138.83,138.14,138.55,248400.0,127.086,127.6654,127.0309,127.4079,248400.0
2014-03-14 09:30:00,138.03,138.99,138.03,138.31,147200.0,126.9297,127.8125,126.9297,127.1872,147200.0
2014-03-14 10:00:00,138.28,139.5,138.28,139.33,77900.0,127.1596,128.2815,127.1596,128.1252,77900.0
2014-03-14 10:30:00,139.35,139.37,138.79,138.79,50200.0,128.1436,128.162,127.6286,127.6286,50200.0
2014-03-14 11:00:00,138.79,138.91,138.36,138.66,68500.0,127.6286,127.7389,127.2332,127.5091,68500.0
2014-03-14 11:30:00,138.68,139.4,138.61,139.33,64400.0,127.5274,128.1895,127.4631,128.1252,64400.0
2014-03-14 12:00:00,139.38,139.4,138.95,139.03,48800.0,128.1711,128.1895,127.7757,127.8493,48800.0
2014-03-14 12:30:00,139.04,139.29,138.84,139.14,41200.0,127.8585,128.0884,127.6746,127.9504,41200.0
2014-03-14 13:00:00,139.21,139.26,138.91,139.07,18800.0,128.0148,128.0608,127.7389,127.8861,18800.0
2014-03-14 13:30:00,139.06,139.22,138.92,139.17,34400.0,127.8769,128.024,127.7481,127.978,34400.0
2014-03-14 14:00:00,139.17,139.34,139.0,139.33,19100.0,127.978,128.1344,127.8217,128.1252,19100.0
2014-03-14 14:30:00,139.28,139.28,138.7,138.73,55900.0,128.0792,128.0792,127.5458,127.5734,55900.0
2014-03-14 15:00:00,138.72,139.04,138.63,138.84,93700.0,127.5642,127.8585,127.4815,127.6746,93700.0
2014-03-14 15:30:00,138.83,139.05,138.67,139.01,157800.0,127.6654,127.8677,127.5182,127.8309,157800.0
2014-03-17 09:30:00,139.98,140.93,139.81,140.69,143600.0,128.7229,129.5965,128.5666,129.3758,143600.0
2014-03-17 10:00:00,140.65,141.07,140.39,140.43,38300.0,129.339,129.7252,129.0999,129.1367,38300.0
2014-03-17 10:30:00,140.43,140.48,139.88,140.03,47200.0,129.1367,129.1827,128.6309,128.7689,47200.0
2014-03-17 11:00:00,140.16,140.28,139.6,139.71,37800.0,128.8884,128.9988,128.3735,128.4746,37800.0
2014-03-17 11:30:00,139.67,140.0,139.48,140.0,32800.0,128.4378,128.7413,128.2631,128.7413,32800.0
2014-03-17 12:00:00,140.03,140.28,139.84,140.21,20000.0,128.7689,128.9988,128.5942,128.9344,20000.0
2014-03-17 12:30:00,140.24,140.26,140.02,140.18,18300.0,128.962,128.9804,128.7597,128.9068,18300.0
2014-03-17 13:00:00,140.23,140.35,139.95,140.02,14600.0,128.9528,129.0631,128.6953,128.7597,14600.0
2014-03-17 13:30:00,140.08,140.25,139.97,140.03,12800.0,128.8149,128.9712,128.7137,128.7689,12800.0
2014-03-17 14:00:00,140.07,140.18,139.84,140.16,66200.0,128.8057,128.9068,128.5942,128.8884,66200.0
2014-03-17 14:30:00,140.14,140.16,139.77,139.99,28800.0,128.87,128.8884,128.5298,128.7321,28800.0
2014-03-17 15:00:00,139.88,140.05,139.82,139.89,241900.0,128.6309,128.7873,128.5758,128.6401,241900.0
2014-03-17 15:30:00,139.95,140.0,139.65,139.79,46800.0,128.6953,128.7413,128.4194,128.5482,46800.0
2014-03-18 09:30:00,140.03,140.7,139.93,140.58,29400.0,128.7689,129.385,128.6769,129.2746,29400.0
2014-03-18 10:00:00,140.59,141.18,140.45,141.18,23500.0,129.2838,129.8264,129.1551,129.8264,23500.0
2014-03-18 10:30:00,141.22,141.39,141.1,141.11,31700.0,129.8632,130.0195,129.7528,129.762,31700.0
2014-03-18 11:00:00,141.16,141.59,141.1,141.52,62800.0,129.808,130.2034,129.7528,130.1391,62800.0
2014-03-18 11:30:00,141.58,141.74,141.47,141.69,45900.0,130.1942,130.3414,130.0931,130.2954,45900.0
2014-03-18 12:00:00,141.71,141.95,141.65,141.68,41700.0,130.3138,130.5345,130.2586,130.2862,41700.0
2014-03-18 12:30:00,141.66,141.72,141.42,141.48,14400.0,130.2678,130.323,130.0471,130.1023,14400.0
2014-03-18 13:00:00,141.5,141.74,141.33,141.7,30100.0,130.1207,130.3414,129.9643,130.3046,30100.0
2014-03-18 13:30:00,141.74,142.22,141.74,142.12,61500.0,130.3414,130.7828,130.3414,130.6908,61500.0
2014-03-18 14:00:00,142.14,142.23,142.02,142.1,9100.0,130.7092,130.792,130.5988,130.6724,9100.0
2014-03-18 14:30:00,142.09,142.3,142.06,142.22,33400.0,130.6632,130.8563,130.6356,130.7828,33400.0
2014-03-18 15:00:00,142.21,142.21,141.95,141.99,21600.0,130.7736,130.7736,130.5345,130.5713,21600.0
2014-03-18 15:30:00,141.98,142.19,141.81,142.18,71500.0,130.5621,130.7552,130.4057,130.746,71500.0
2014-03-19 09:30:00,141.95,142.23,141.63,142.05,69200.0,130.5345,130.792,130.2402,130.6264,69200.0
2014-03-19 10:00:00,142.03,142.08,141.5,141.79,26100.0,130.608,130.654,130.1207,130.3873,26100.0
2014-03-19 10:30:00,141.78,141.8,141.33,141.69,35400.0,130.3781,130.3965,129.9643,130.2954,35400.0
2014-03-19 11:00:00,141.69,141.89,141.69,141.76,48200.0,130.2954,130.4793,130.2954,130.3598,48200.0
2014-03-19 11:30:00,141.74,141.74,141.49,141.56,25700.0,130.3414,130.3414,130.1115,130.1758,25700.0
2014-03-19 12:00:00,141.59,141.86,141.57,141.63,433300.0,130.2034,130.4517,130.185,130.2402,433300.0
2014-03-19 12:30:00,141.63,141.76,141.51,141.76,26800.0,130.2402,130.3598,130.1299,130.3598,26800.0
2014-03-19 13:00:00,141.75,141.78,141.61,141.61,30900.0,130.3506,130.3781,130.2218,130.2218,30900.0
2014-03-19 13:30:00,141.6,141.62,141.49,141.62,27800.0,130.2126,130.231,130.1115,130.231,27800.0
2014-03-19 14:00:00,141.59,141.65,141.16,141.5,66700.0,130.2034,130.2586,129.808,130.1207,66700.0
2014-03-19 14:30:00,141.5,141.64,141.11,141.27,43700.0,130.1207,130.2494,129.762,129.9092,43700.0
2014-03-19 15:00:00,141.25,141.32,140.0,140.55,131400.0,129.8908,129.9551,128.7413,129.2471,131400.0
2014-03-19 15:30:00,140.55,141.26,140.47,141.08,274700.0,129.2471,129.9,129.1735,129.7344,274700.0
2014-03-20 09:30:00,140.8,141.06,139.98,140.48,33400.0,129.477,129.716,128.7229,129.1827,33400.0
2014-03-20 10:00:00,140.4,141.74,140.33,141.56,102000.0,129.1091,130.3414,129.0447,130.1758,102000.0
2014-03-20 10:30:00,141.59,141.73,141.27,141.32,40900.0,130.2034,130.3322,129.9092,129.9551,40900.0
2014-03-20 11:00:00,141.27,141.33,140.81,141.03,49000.0,129.9092,129.9643,129.4861,129.6885,49000.0
2014-03-20 11:30:00,140.96,141.19,140.87,141.07,32400.0,129.6241,129.8356,129.5413,129.7252,32400.0
2014-03-20 12:00:00,141.06,141.44,141.0,141.39,52000.0,129.716,130.0655,129.6609,130.0195,52000.0
2014-03-20 12:30:00,141.39,141.41,141.23,141.27,23700.0,130.0195,130.0379,129.8724,129.9092,23700.0
2014-03-20 13:00:00,141.28,141.4,141.0,141.01,65100.0,129.9184,130.0287,129.6609,129.6701,65100.0
2014-03-20 13:30:00,141.03,141.2,141.02,141.13,69500.0,129.6885,129.8448,129.6793,129.7804,69500.0
2014-03-20 14:00:00,141.14,141.44,141.1,141.4,48300.0,129.7896,130.0655,129.7528,130.0287,48300.0
2014-03-20 14:30:00,141.42,141.42,141.14,141.17,25400.0,130.0471,130.0471,129.7896,129.8172,25400.0
2014-03-20 15:00:00,141.16,141.17,140.77,140.8,49100.0,129.808,129.8172,129.4494,129.477,49100.0
2014-03-20 15:30:00,140.81,141.09,140.81,141.02,116000.0,129.4861,129.7436,129.4861,129.6793,116000.0
2014-03-21 09:30:00,142.0,142.07,141.16,141.16,104400.0,130.5804,130.6448,129.808,129.808,104400.0
2014-03-21 10:00:00,141.17,141.27,140.56,140.58,101100.0,129.8172,129.9092,129.2563,129.2746,101100.0
2014-03-21 10:30:00,140.58,141.3,140.38,141.22,219100.0,129.2746,129.9367,129.0907,129.8632,219100.0
2014-03-21 11:00:00,141.23,141.72,141.14,141.62,268600.0,129.8724,130.323,129.7896,130.231,268600.0
2014-03-21 11:30:00,141.67,141.99,141.62,141.74,22900.0,130.277,130.5713,130.231,130.3414,22900.0
2014-03-21 12:00:00,141.72,141.77,141.61,141.62,8200.0,130.323,130.3689,130.2218,130.231,8200.0
2014-03-21 12:30:00,141.6,141.6,141.26,141.26,22900.0,130.2126,130.2126,129.9,129.9,22900.0
2014-03-21 13:00:00,141.27,141.29,140.65,140.72,24200.0,129.9092,129.9275,129.339,129.4034,24200.0
2014-03-21 13:30:00,140.71,140.81,140.4,140.53,66700.0,129.3942,129.4861,129.1091,129.2287,66700.0
2014-03-21 14:00:00,140.51,140.79,140.12,140.17,108300.0,129.2103,129.4678,128.8516,128.8976,108300.0
2014-03-21 14:30:00,140.06,140.6,139.91,140.39,76600.0,128.7965,129.293,128.6585,129.0999,76600.0
2014-03-21 15:00:00,140.32,140.39,139.91,140.25,680000.0,129.0356,129.0999,128.6585,128.9712,680000.0
2014-03-21 15:30:00,140.22,140.22,139.65,139.72,250400.0,128.9436,128.9436,128.4194,128.4838,250400.0
2014-03-24 09:30:00,140.05,140.51,138.85,139.06,128200.0,128.7873,129.2103,127.6838,127.8769,128200.0
2014-03-24 10:00:00,139.02,139.02,137.55,137.55,100400.0,127.8401,127.8401,126.4883,126.4883,100400.0
2014-03-24 10:30:00,137.51,137.52,136.82,137.04,96700.0,126.4515,126.4607,125.817,126.0193,96700.0
2014-03-24 11:00:00,136.94,136.97,135.98,136.84,110100.0,125.9274,125.955,125.0446,125.8354,110100.0
2014-03-24 11:30:00,136.85,137.02,136.4,136.6,65100.0,125.8446,126.0009,125.4308,125.6147,65100.0
2014-03-24 12:00:00,136.54,136.94,136.52,136.55,35700.0,125.5595,125.9274,125.5411,125.5687,35700.0
2014-03-24 12:30:00,136.54,136.65,136.34,136.51,47300.0,125.5595,125.6607,125.3756,125.532,47300.0
2014-03-24 13:00:00,136.53,136.77,136.49,136.76,21100.0,125.5503,125.771,125.5136,125.7618,21100.0
2014-03-24 13:30:00,136.83,137.29,136.81,137.23,55800.0,125.8262,126.2492,125.8078,126.194,55800.0
2014-03-24 14:00:00,137.25,137.45,136.93,137.34,42200.0,126.2124,126.3964,125.9182,126.2952,42200.0
2014-03-24 14:30:00,137.4,137.58,137.21,137.3,41300.0,126.3504,126.5159,126.1757,126.2584,41300.0
2014-03-24 15:00:00,137.27,137.55,136.95,137.55,80800.0,126.2308,126.4883,125.9366,126.4883,80800.0
2014-03-24 15:30:00,137.57,137.75,137.35,137.38,259700.0,126.5067,126.6722,126.3044,126.332,259700.0
2014-03-25 09:30:00,137.98,138.88,137.98,138.46,57800.0,127.0956,127.9246,127.0956,127.5378,57800.0
2014-03-25 10:00:00,138.46,139.19,138.25,138.46,143800.0,127.5378,128.2102,127.3443,127.5378,143800.0
2014-03-25 10:30:00,138.46,138.46,137.1,137.2,146900.0,127.5378,127.5378,126.2851,126.3772,146900.0
2014-03-25 11:00:00,137.15,137.64,137.05,137.36,117200.0,126.3311,126.7825,126.239,126.5245,117200.0
2014-03-25 11:30:00,137.34,137.39,136.12,136.45,82700.0,126.5061,126.5522,125.3824,125.6863,82700.0
2014-03-25 12:00:00,136.4,136.51,135.95,136.05,141100.0,125.6403,125.7416,125.2258,125.3179,141100.0
2014-03-25 12:30:00,136.03,137.04,136.03,136.92,40400.0,125.2995,126.2298,125.2995,126.1193,40400.0
2014-03-25 13:00:00,136.88,137.51,136.76,137.5,35800.0,126.0824,126.6627,125.9719,126.6535,35800.0
2014-03-25 13:30:00,137.51,137.54,137.02,137.13,53400.0,126.6627,126.6903,126.2114,126.3127,53400.0
2014-03-25 14:00:00,137.13,137.54,136.97,137.0,73800.0,126.3127,126.6903,126.1653,126.1929,73800.0
2014-03-25 14:30:00,136.99,137.15,136.69,136.81,170800.0,126.1837,126.3311,125.9074,126.0179,170800.0
2014-03-25 15:00:00,136.78,137.19,136.72,136.99,107900.0,125.9903,126.368,125.935,126.1837,107900.0
2014-03-25 15:30:00,137.01,137.15,136.8,136.97,95500.0,126.2022,126.3311,126.0087,126.1653,95500.0
2014-03-26 09:30:00,137.98,138.02,136.93,137.04,80000.0,127.0956,127.1325,126.1285,126.2298,80000.0
2014-03-26 10:00:00,137.02,137.49,136.6,136.73,385600.0,126.2114,126.6443,125.8245,125.9442,385600.0
2014-03-26 10:30:00,136.73,137.01,136.2,136.22,95400.0,125.9442,126.2022,125.4561,125.4745,95400.0
2014-03-26 11:00:00,136.21,136.68,136.16,136.66,64800.0,125.4653,125.8982,125.4192,125.8798,64800.0
2014-03-26 11:30:00,136.67,136.68,135.9,136.09,35000.0,125.889,125.8982,125.1797,125.3547,35000.0
2014-03-26 12:00:00,136.17,136.23,135.77,136.02,52100.0,125.4284,125.4837,125.06,125.2902,52100.0
2014-03-26 12:30:00,135.99,136.34,135.88,136.21,67900.0,125.2626,125.585,125.1613,125.4653,67900.0
2014-03-26 13:00:00,136.22,136.22,135.33,135.33,73600.0,125.4745,125.4745,124.6547,124.6547,73600.0
2014-03-26 13:30:00,135.3,135.41,134.45,135.07,178400.0,124.627,124.7284,123.8441,124.4152,178400.0
2014-03-26 14:00:00,135.0,135.08,134.48,135.06,67900.0,124.3507,124.4244,123.8717,124.406,67900.0
2014-03-26 14:30:00,134.97,135.48,134.62,135.43,288100.0,124.3231,124.7928,124.0007,124.7468,288100.0
2014-03-26 15:00:00,135.41,135.48,134.67,134.73,398400.0,124.7284,124.7928,124.0467,124.102,398400.0
2014-03-26 15:30:00,134.75,134.96,134.17,134.33,347300.0,124.1204,124.3139,123.5862,123.7336,347300.0
2014-03-27 09:30:00,134.23,134.37,132.78,133.89,419800.0,123.6415,123.7704,122.3058,123.3283,419800.0
2014-03-27 10:00:00,133.9,135.08,133.59,134.82,282900.0,123.3375,124.4244,123.0519,124.1849,282900.0
2014-03-27 10:30:00,134.82,134.82,133.88,134.08,176300.0,124.1849,124.1849,123.3191,123.5033,176300.0
2014-03-27 11:00:00,134.09,134.09,133.44,133.63,29500.0,123.5125,123.5125,122.9138,123.0888,29500.0
2014-03-27 11:30:00,133.52,133.53,132.83,133.31,221900.0,122.9875,122.9967,122.3519,122.794,221900.0
2014-03-27 12:00:00,133.41,133.82,132.87,133.82,38100.0,122.8861,123.2638,122.3887,123.2638,38100.0
2014-03-27 12:30:00,133.83,133.88,133.45,133.61,24800.0,123.273,123.3191,122.923,123.0704,24800.0
2014-03-27 13:00:00,133.6,134.14,133.6,133.67,37600.0,123.0611,123.5586,123.0611,123.1256,37600.0
2014-03-27 13:30:00,133.73,133.74,133.41,133.56,15600.0,123.1809,123.1901,122.8861,123.0243,15600.0
2014-03-27 14:00:00,133.55,133.85,133.12,133.8,95700.0,123.0151,123.2914,122.619,123.2454,95700.0
2014-03-27 14:30:00,133.79,133.84,133.25,133.31,47600.0,123.2362,123.2822,122.7388,122.794,47600.0
2014-03-27 15:00:00,133.3,133.57,133.03,133.53,49300.0,122.7848,123.0335,122.5361,122.9967,49300.0
2014-03-27 15:30:00,133.62,133.84,133.52,133.8,105600.0,123.0796,123.2822,122.9875,123.2454,105600.0
2014-03-28 09:30:00,134.13,134.87,133.9,134.59,62300.0,123.5493,124.231,123.3375,123.9731,62300.0
2014-03-28 10:00:00,134.74,135.54,134.74,135.06,29300.0,124.1112,124.8481,124.1112,124.406,29300.0
2014-03-28 10:30:00,135.07,135.59,135.07,135.48,51900.0,124.4152,124.8942,124.4152,124.7928,51900.0
2014-03-28 11:00:00,135.52,135.69,135.18,135.19,91600.0,124.8297,124.9863,124.5165,124.5257,91600.0
2014-03-28 11:30:00,135.19,135.26,134.67,134.91,91300.0,124.5257,124.5902,124.0467,124.2678,91300.0
2014-03-28 12:00:00,134.89,134.98,134.48,134.51,38900.0,124.2494,124.3323,123.8717,123.8994,38900.0
2014-03-28 12:30:00,134.53,134.72,134.37,134.41,32900.0,123.9178,124.0928,123.7704,123.8073,32900.0
2014-03-28 13:00:00,134.41,134.41,133.97,134.2,72800.0,123.8073,123.8073,123.402,123.6138,72800.0
2014-03-28 13:30:00,134.24,134.28,133.85,133.93,21300.0,123.6507,123.6875,123.2914,123.3651,21300.0
2014-03-28 14:00:00,133.93,133.95,132.99,133.49,53700.0,123.3651,123.3835,122.4993,122.9598,53700.0
2014-03-28 14:30:00,133.51,133.55,133.05,133.36,57400.0,122.9782,123.0151,122.5545,122.8401,57400.0
2014-03-28 15:00:00,133.39,133.57,133.09,133.3,80200.0,122.8677,123.0335,122.5914,122.7848,80200.0
2014-03-28 15:30:00,133.32,133.55,133.13,133.46,262400.0,122.8032,123.0151,122.6282,122.9322,262400.0
2014-03-31 09:30:00,134.11,134.91,133.74,134.77,70300.0,123.5309,124.2678,123.1901,124.1389,70300.0
2014-03-31 10:00:00,134.88,135.25,134.57,135.2,48700.0,124.2402,124.581,123.9546,124.5349,48700.0
2014-03-31 10:30:00,135.21,135.47,135.06,135.4,37400.0,124.5441,124.7836,124.406,124.7192,37400.0
2014-03-31 11:00:00,135.38,135.45,134.97,135.07,124200.0,124.7007,124.7652,124.3231,124.4152,124200.0
2014-03-31 11:30:00,135.08,135.61,134.8,135.51,43800.0,124.4244,124.9126,124.1665,124.8205,43800.0
2014-03-31 12:00:00,135.5,136.37,135.5,136.22,74900.0,124.8113,125.6126,124.8113,125.4745,74900.0
2014-03-31 12:30:00,136.24,136.34,136.03,136.21,50500.0,125.4929,125.585,125.2995,125.4653,50500.0
2014-03-31 13:00:00,136.2,136.28,136.04,136.21,40800.0,125.4561,125.5297,125.3087,125.4653,40800.0
2014-03-31 13:30:00,136.2,136.24,135.75,135.9,51100.0,125.4561,125.4929,125.0415,125.1797,51100.0
2014-03-31 14:00:00,135.86,136.18,135.77,135.96,32200.0,125.1429,125.4376,125.06,125.235,32200.0
2014-03-31 14:30:00,135.95,136.23,135.87,136.11,106100.0,125.2258,125.4837,125.1521,125.3732,106100.0
2014-03-31 15:00:00,136.04,136.36,135.87,136.28,134800.0,125.3087,125.6034,125.1521,125.5297,134800.0
2014-03-31 15:30:00,136.25,136.32,135.94,136.12,375000.0,125.5021,125.5666,125.2166,125.3824,375000.0
2014-04-01 09:30:00,136.35,137.67,136.2,137.34,168100.0,125.5942,126.8101,125.4561,126.5061,168100.0
2014-04-01 10:00:00,137.45,138.0,137.34,137.92,172700.0,126.6074,127.1141,126.5061,127.0404,172700.0
2014-04-01 10:30:00,137.98,138.11,137.27,137.53,70200.0,127.0956,127.2154,126.4416,126.6811,70200.0
2014-04-01 11:00:00,137.49,137.55,137.11,137.3,145800.0,126.6443,126.6996,126.2943,126.4693,145800.0
2014-04-01 11:30:00,137.34,137.45,137.06,137.08,72000.0,126.5061,126.6074,126.2482,126.2666,72000.0
2014-04-01 12:00:00,137.07,137.26,136.97,137.19,26300.0,126.2574,126.4324,126.1653,126.368,26300.0
2014-04-01 12:30:00,137.15,137.4,137.02,137.14,89200.0,126.3311,126.5614,126.2114,126.3219,89200.0
2014-04-01 13:00:00,137.13,137.13,136.85,137.02,50000.0,126.3127,126.3127,126.0548,126.2114,50000.0
2014-04-01 13:30:00,137.07,137.24,136.95,137.21,171700.0,126.2574,126.414,126.1469,126.3864,171700.0
2014-04-01 14:00:00,137.21,137.66,137.16,137.66,51300.0,126.3864,126.8009,126.3403,126.8009,51300.0
2014-04-01 14:30:00,137.66,137.85,137.53,137.82,37100.0,126.8009,126.9759,126.6811,126.9483,37100.0
2014-04-01 15:00:00,137.83,138.02,137.66,138.01,169500.0,126.9575,127.1325,126.8009,127.1233,169500.0
2014-04-01 15:30:00,138.02,138.21,137.85,138.06,230200.0,127.1325,127.3075,126.9759,127.1693,230200.0
2014-04-02 09:30:00,138.68,138.68,137.75,137.77,112500.0,127.7404,127.7404,126.8838,126.9022,112500.0
2014-04-02 10:00:00,137.9,138.39,137.83,138.24,73100.0,127.0219,127.4733,126.9575,127.3351,73100.0
2014-04-02 10:30:00,138.25,138.56,138.18,138.54,66000.0,127.3443,127.6299,127.2799,127.6115,66000.0
2014-04-02 11:00:00,138.49,138.68,138.08,138.41,82000.0,127.5654,127.7404,127.1877,127.4917,82000.0
2014-04-02 11:30:00,138.39,138.55,138.15,138.44,93500.0,127.4733,127.6207,127.2522,127.5194,93500.0
2014-04-02 12:00:00,138.47,138.5,138.24,138.27,91500.0,127.547,127.5746,127.3351,127.3628,91500.0
2014-04-02 12:30:00,138.33,138.44,138.26,138.39,91700.0,127.418,127.5194,127.3536,127.4733,91700.0
2014-04-02 13:00:00,138.39,138.4,137.99,138.18,63700.0,127.4733,127.4825,127.1048,127.2799,63700.0
2014-04-02 13:30:00,138.15,138.25,137.89,138.18,34200.0,127.2522,127.3443,127.0127,127.2799,34200.0
2014-04-02 14:00:00,138.2,138.28,138.04,138.12,112300.0,127.2983,127.372,127.1509,127.2246,112300.0
2014-04-02 14:30:00,138.1,138.31,138.01,138.31,54000.0,127.2062,127.3996,127.1233,127.3996,54000.0
2014-04-02 15:00:00,138.35,138.54,138.2,138.54,147100.0,127.4365,127.6115,127.2983,127.6115,147100.0
2014-04-02 15:30:00,138.55,138.64,138.38,138.59,158700.0,127.6207,127.7036,127.4641,127.6575,158700.0
2014-04-03 09:30:00,138.63,138.66,138.26,138.48,69800.0,127.6944,127.722,127.3536,127.5562,69800.0
2014-04-03 10:00:00,138.48,138.62,137.55,137.61,76400.0,127.5562,127.6852,126.6996,126.7548,76400.0
2014-04-03 10:30:00,137.63,137.64,137.12,137.45,149300.0,126.7732,126.7825,126.3035,126.6074,149300.0
2014-04-03 11:00:00,137.38,137.5,136.98,136.99,129100.0,126.543,126.6535,126.1745,126.1837,129100.0
2014-04-03 11:30:00,136.99,137.22,136.75,137.02,124800.0,126.1837,126.3956,125.9627,126.2114,124800.0
2014-04-03 12:00:00,137.02,137.31,136.89,136.93,26200.0,126.2114,126.4785,126.0916,126.1285,26200.0
2014-04-03 12:30:00,136.9,136.9,136.41,136.57,70800.0,126.1008,126.1008,125.6495,125.7969,70800.0
2014-04-03 13:00:00,136.57,136.9,136.49,136.88,34300.0,125.7969,126.1008,125.7232,126.0824,34300.0
2014-04-03 13:30:00,136.86,136.9,136.51,136.54,82500.0,126.064,126.1008,125.7416,125.7692,82500.0
2014-04-03 14:00:00,136.56,136.69,136.4,136.42,110200.0,125.7877,125.9074,125.6403,125.6587,110200.0
2014-04-03 14:30:00,136.36,136.42,135.96,136.4,89600.0,125.6034,125.6587,125.235,125.6403,89600.0
2014-04-03 15:00:00,136.42,136.62,136.19,136.57,364700.0,125.6587,125.8429,125.4468,125.7969,364700.0
2014-04-03 15:30:00,136.57,136.97,136.55,136.66,577300.0,125.7969,126.1653,125.7784,125.8798,577300.0
2014-04-04 09:30:00,137.66,137.92,136.11,136.44,435700.0,126.8009,127.0404,125.3732,125.6771,435700.0
2014-04-04 10:00:00,136.5,137.46,136.42,136.98,424900.0,125.7324,126.6167,125.6587,126.1745,424900.0
2014-04-04 10:30:00,136.99,137.32,136.46,136.46,165100.0,126.1837,126.4877,125.6955,125.6955,165100.0
2014-04-04 11:00:00,136.48,136.56,134.85,134.92,215700.0,125.714,125.7877,124.2125,124.277,215700.0
2014-04-04 11:30:00,134.96,135.32,133.68,134.02,281500.0,124.3139,124.6455,123.1348,123.448,281500.0
2014-04-04 12:00:00,133.94,133.96,132.76,133.35,378200.0,123.3743,123.3928,122.2874,122.8309,378200.0
2014-04-04 12:30:00,133.38,133.76,132.66,132.81,147200.0,122.8585,123.2085,122.1953,122.3335,147200.0
2014-04-04 13:00:00,132.83,133.45,132.46,133.03,86300.0,122.3519,122.923,122.0111,122.5361,86300.0
2014-04-04 13:30:00,132.94,133.29,132.75,132.91,170400.0,122.4532,122.7756,122.2782,122.4256,170400.0
2014-04-04 14:00:00,132.91,133.07,132.45,132.63,377400.0,122.4256,122.573,122.0019,122.1677,377400.0
2014-04-04 14:30:00,132.63,132.73,132.17,132.67,602000.0,122.1677,122.2598,121.744,122.2045,602000.0
2014-04-04 15:00:00,132.71,133.34,132.42,133.31,595000.0,122.2414,122.8217,121.9742,122.794,595000.0
2014-04-04 15:30:00,133.3,133.33,132.81,132.84,726100.0,122.7848,122.8124,122.3335,122.3611,726100.0
2014-04-07 09:30:00,132.13,132.37,130.83,132.36,938400.0,121.7071,121.9282,120.5097,121.919,938400.0
2014-04-07 10:00:00,132.37,132.7,131.66,132.27,226300.0,121.9282,122.2321,121.2742,121.8361,226300.0
2014-04-07 10:30:00,132.04,132.32,131.24,131.48,74800.0,121.6242,121.8821,120.8873,121.1084,74800.0
2014-04-07 11:00:00,131.4,131.7,130.9,130.93,173600.0,121.0347,121.311,120.5741,120.6018,173600.0
2014-04-07 11:30:00,130.91,131.4,130.41,130.41,114000.0,120.5833,121.0347,120.1228,120.1228,114000.0
2014-04-07 12:00:00,130.39,130.67,129.95,130.3,256800.0,120.1044,120.3623,119.6991,120.0215,256800.0
2014-04-07 12:30:00,130.29,130.88,130.15,130.65,178600.0,120.0123,120.5557,119.8833,120.3439,178600.0
2014-04-07 13:00:00,130.66,130.67,130.09,130.19,184100.0,120.3531,120.3623,119.828,119.9201,184100.0
2014-04-07 13:30:00,130.17,130.32,129.79,129.91,244500.0,119.9017,120.0399,119.5517,119.6622,244500.0
2014-04-07 14:00:00,129.84,129.99,129.41,129.66,172300.0,119.5978,119.7359,119.2017,119.4319,172300.0
2014-04-07 14:30:00,129.65,130.6,129.47,130.47,298300.0,119.4227,120.2978,119.2569,120.1781,298300.0
2014-04-07 15:00:00,130.38,131.34,130.29,131.13,595600.0,120.0952,120.9794,120.0123,120.786,595600.0
2014-04-07 15:30:00,131.17,131.17,130.25,130.52,189900.0,120.8228,120.8228,119.9754,120.2241,189900.0
2014-04-08 09:30:00,130.66,131.68,130.34,130.34,210800.0,120.3531,121.2926,120.0583,120.0583,210800.0
2014-04-08 10:00:00,130.46,130.85,129.5,129.53,181200.0,120.1688,120.5281,119.2846,119.3122,181200.0
2014-04-08 10:30:00,129.61,131.0,129.59,130.83,243100.0,119.3859,120.6662,119.3675,120.5097,243100.0
2014-04-08 11:00:00,130.85,131.9,130.8,131.53,203500.0,120.5281,121.4953,120.482,121.1544,203500.0
2014-04-08 11:30:00,131.5,131.68,130.95,131.31,145200.0,121.1268,121.2926,120.6202,120.9518,145200.0
2014-04-08 12:00:00,131.35,131.68,131.06,131.65,52600.0,120.9886,121.2926,120.7215,121.265,52600.0
2014-04-08 12:30:00,131.81,131.86,131.41,131.44,102400.0,121.4123,121.4584,121.0439,121.0715,102400.0
2014-04-08 13:00:00,131.51,132.23,131.34,132.1,121700.0,121.136,121.7992,120.9794,121.6795,121700.0
2014-04-08 13:30:00,132.14,132.16,131.71,131.97,259400.0,121.7163,121.7347,121.3202,121.5597,259400.0
2014-04-08 14:00:00,131.96,132.0,131.15,131.27,347700.0,121.5505,121.5874,120.8044,120.9149,347700.0
2014-04-08 14:30:00,131.34,131.54,131.01,131.43,199900.0,120.9794,121.1636,120.6755,121.0623,199900.0
2014-04-08 15:00:00,131.42,131.79,131.26,131.72,359200.0,121.0531,121.3939,120.9057,121.3294,359200.0
2014-04-08 15:30:00,131.72,131.9,131.43,131.61,528100.0,121.3294,121.4953,121.0623,121.2281,528100.0
2014-04-09 09:30:00,132.1,132.63,131.83,132.26,80900.0,121.6795,122.1677,121.4308,121.8269,80900.0
2014-04-09 10:00:00,132.27,132.63,131.73,132.33,116500.0,121.8361,122.1677,121.3387,121.8913,116500.0
2014-04-09 10:30:00,132.42,132.66,132.1,132.24,123700.0,121.9742,122.1953,121.6795,121.8084,123700.0
2014-04-09 11:00:00,132.21,132.52,131.9,132.22,50600.0,121.7808,122.0663,121.4953,121.79,50600.0
2014-04-09 11:30:00,132.2,132.8,132.15,132.8,424900.0,121.7716,122.3243,121.7255,122.3243,424900.0
2014-04-09 12:00:00,132.76,133.14,132.61,133.09,57700.0,122.2874,122.6374,122.1492,122.5914,57700.0
2014-04-09 12:30:00,133.09,133.34,133.01,133.02,60400.0,122.5914,122.8217,122.5177,122.5269,60400.0
2014-04-09 13:00:00,133.06,133.28,132.98,133.02,44100.0,122.5637,122.7664,122.4901,122.5269,44100.0
2014-04-09 13:30:00,132.98,133.08,132.88,132.89,71100.0,122.4901,122.5822,122.3979,122.4072,71100.0
2014-04-09 14:00:00,132.96,134.02,132.96,133.93,219500.0,122.4716,123.448,122.4716,123.3651,219500.0
2014-04-09 14:30:00,134.01,134.12,133.47,133.53,209400.0,123.4388,123.5401,122.9414,122.9967,209400.0
2014-04-09 15:00:00,133.53,134.02,133.44,133.89,359800.0,122.9967,123.448,122.9138,123.3283,359800.0
2014-04-09 15:30:00,133.89,134.3,133.8,134.28,262800.0,123.3283,123.7059,123.2454,123.6875,262800.0
2014-04-10 09:30:00,134.16,134.16,132.76,132.98,173900.0,123.577,123.577,122.2874,122.4901,173900.0
2014-04-10 10:00:00,133.03,133.19,132.45,132.74,135100.0,122.5361,122.6835,122.0019,122.269,135100.0
2014-04-10 10:30:00,132.9,132.92,131.47,131.48,398700.0,122.4164,122.4348,121.0992,121.1084,398700.0
2014-04-10 11:00:00,131.47,131.64,130.76,130.8,140500.0,121.0992,121.2558,120.4452,120.482,140500.0
2014-04-10 11:30:00,130.81,131.33,130.77,130.89,101900.0,120.4912,120.9702,120.4544,120.5649,101900.0
2014-04-10 12:00:00,130.85,130.99,130.14,130.65,256600.0,120.5281,120.657,119.8741,120.3439,256600.0
2014-04-10 12:30:00,130.63,130.86,130.28,130.3,50900.0,120.3254,120.5373,120.003,120.0215,50900.0
2014-04-10 13:00:00,130.3,130.64,129.69,129.95,388500.0,120.0215,120.3346,119.4596,119.6991,388500.0
2014-04-10 13:30:00,129.91,130.43,129.86,130.42,199400.0,119.6622,120.1412,119.6162,120.132,199400.0
2014-04-10 14:00:00,130.37,130.53,130.15,130.19,181100.0,120.0859,120.2333,119.8833,119.9201,181100.0
2014-04-10 14:30:00,130.13,130.21,129.56,129.78,98800.0,119.8649,119.9386,119.3398,119.5425,98800.0
2014-04-10 15:00:00,129.71,129.76,129.0,129.5,187700.0,119.478,119.5241,118.824,119.2846,187700.0
2014-04-10 15:30:00,129.47,130.29,129.4,129.73,311900.0,119.2569,120.0123,119.1925,119.4964,311900.0
2014-04-11 09:30:00,128.5,129.88,127.93,129.33,398000.0,118.3635,119.6346,117.8384,119.128,398000.0
2014-04-11 10:00:00,129.34,129.41,128.16,128.94,124200.0,119.1372,119.2017,118.0503,118.7687,124200.0
2014-04-11 10:30:00,128.9,130.19,128.75,129.87,187700.0,118.7319,119.9201,118.5937,119.6254,187700.0
2014-04-11 11:00:00,129.89,130.09,129.38,129.73,152900.0,119.6438,119.828,119.174,119.4964,152900.0
2014-04-11 11:30:00,129.71,129.71,128.71,128.89,361700.0,119.478,119.478,118.5569,118.7227,361700.0
2014-04-11 12:00:00,128.86,129.19,128.55,128.71,50800.0,118.6951,118.999,118.4095,118.5569,50800.0
2014-04-11 12:30:00,128.76,128.89,128.62,128.83,9900.0,118.6029,118.7227,118.474,118.6674,9900.0
2014-04-11 13:00:00,128.85,128.85,128.25,128.3,27000.0,118.6858,118.6858,118.1332,118.1792,27000.0
2014-04-11 13:30:00,128.27,128.71,128.09,128.17,57900.0,118.1516,118.5569,117.9858,118.0595,57900.0
2014-04-11 14:00:00,128.17,128.43,127.74,127.87,84000.0,118.0595,118.299,117.6634,117.7832,84000.0
2014-04-11 14:30:00,127.75,127.75,126.84,127.43,62500.0,117.6726,117.6726,116.8344,117.3779,62500.0
2014-04-11 15:00:00,127.41,128.1,127.08,127.79,73200.0,117.3594,117.995,117.0555,117.7095,73200.0
2014-04-11 15:30:00,127.75,127.93,127.47,127.55,155000.0,117.6726,117.8384,117.4147,117.4884,155000.0
2014-04-14 09:30:00,128.83,129.45,127.77,127.96,60000.0,118.6674,119.2385,117.691,117.8661,60000.0
2014-04-14 10:00:00,128.0,128.58,127.78,128.23,27600.0,117.9029,118.4371,117.7003,118.1148,27600.0
2014-04-14 10:30:00,128.21,129.69,128.21,129.58,29000.0,118.0963,119.4596,118.0963,119.3583,29000.0
2014-04-14 11:00:00,129.59,129.64,128.87,128.98,122500.0,119.3675,119.4135,118.7043,118.8056,122500.0
2014-04-14 11:30:00,128.96,129.3,128.64,128.66,115300.0,118.7872,119.1003,118.4924,118.5108,115300.0
2014-04-14 12:00:00,128.66,128.96,128.53,128.79,39800.0,118.5108,118.7872,118.3911,118.6306,39800.0
2014-04-14 12:30:00,128.84,129.09,128.73,128.84,57300.0,118.6766,118.9069,118.5753,118.6766,57300.0
2014-04-14 13:00:00,128.88,128.88,128.25,128.26,76900.0,118.7135,118.7135,118.1332,118.1424,76900.0
2014-04-14 13:30:00,128.29,128.58,128.0,128.0,57000.0,118.17,118.4371,117.9029,117.9029,57000.0
2014-04-14 14:00:00,127.99,128.15,127.4,127.42,116000.0,117.8937,118.0411,117.3502,117.3686,116000.0
2014-04-14 14:30:00,127.37,127.7,127.2,127.2,95000.0,117.3226,117.6266,117.166,117.166,95000.0
2014-04-14 15:00:00,127.2,127.22,126.41,126.93,337000.0,117.166,117.1844,116.4383,116.9173,337000.0
2014-04-14 15:30:00,126.99,127.99,126.99,127.87,211400.0,116.9726,117.8937,116.9726,117.7832,211400.0
2014-04-15 09:30:00,128.23,129.13,127.78,128.73,70300.0,118.1148,118.9438,117.7003,118.5753,70300.0
2014-04-15 10:00:00,128.68,128.92,126.53,126.65,146300.0,118.5293,118.7503,116.5489,116.6594,146300.0
2014-04-15 10:30:00,126.51,127.28,126.11,126.53,141600.0,116.5304,117.2397,116.162,116.5489,141600.0
2014-04-15 11:00:00,126.46,126.65,125.85,126.34,108400.0,116.4844,116.6594,115.9225,116.3738,108400.0
2014-04-15 11:30:00,126.3,126.87,125.64,125.81,131900.0,116.337,116.862,115.7291,115.8857,131900.0
2014-04-15 12:00:00,125.82,125.86,125.24,125.5,119000.0,115.8949,115.9317,115.3606,115.6001,119000.0
2014-04-15 12:30:00,125.47,125.58,124.86,124.91,34300.0,115.5725,115.6738,115.0106,115.0566,34300.0
2014-04-15 13:00:00,124.91,125.59,124.72,125.54,133200.0,115.0566,115.683,114.8816,115.637,133200.0
2014-04-15 13:30:00,125.54,126.7,125.41,126.64,127600.0,115.637,116.7054,115.5172,116.6502,127600.0
2014-04-15 14:00:00,126.6,127.17,126.47,126.89,133500.0,116.6133,117.1384,116.4936,116.8805,133500.0
2014-04-15 14:30:00,126.73,128.03,126.73,127.64,104100.0,116.7331,117.9305,116.7331,117.5713,104100.0
2014-04-15 15:00:00,127.66,128.61,127.26,128.61,77000.0,117.5897,118.4648,117.2213,118.4648,77000.0
2014-04-15 15:30:00,128.64,128.68,127.81,128.22,242600.0,118.4924,118.5293,117.7279,118.1055,242600.0
2014-04-16 09:30:00,129.26,129.64,128.54,128.89,366200.0,119.0635,119.4135,118.4003,118.7227,366200.0
2014-04-16 10:00:00,128.83,129.48,128.69,129.16,177200.0,118.6674,119.2661,118.5385,118.9714,177200.0
2014-04-16 10:30:00,129.1,129.36,128.6,128.69,85000.0,118.9161,119.1556,118.4556,118.5385,85000.0
2014-04-16 11:00:00,128.59,129.14,128.33,129.14,350300.0,118.4464,118.953,118.2069,118.953,350300.0
2014-04-16 11:30:00,129.15,129.34,128.85,129.26,126000.0,118.9622,119.1372,118.6858,119.0635,126000.0
2014-04-16 12:00:00,129.28,129.88,129.23,129.75,74100.0,119.0819,119.6346,119.0359,119.5149,74100.0
2014-04-16 12:30:00,129.76,129.89,129.18,129.18,259100.0,119.5241,119.6438,118.9898,118.9898,259100.0
2014-04-16 13:00:00,129.21,129.54,128.85,129.32,94200.0,119.0174,119.3214,118.6858,119.1188,94200.0
2014-04-16 13:30:00,129.33,129.43,128.82,129.35,142800.0,119.128,119.2201,118.6582,119.1464,142800.0
2014-04-16 14:00:00,129.33,129.36,128.86,129.23,64400.0,119.128,119.1556,118.6951,119.0359,64400.0
2014-04-16 14:30:00,129.29,129.69,129.26,129.6,93900.0,119.0911,119.4596,119.0635,119.3767,93900.0
2014-04-16 15:00:00,129.63,129.75,129.46,129.72,54500.0,119.4043,119.5149,119.2477,119.4872,54500.0
2014-04-16 15:30:00,129.74,129.99,129.59,129.84,202000.0,119.5056,119.7359,119.3675,119.5978,202000.0
2014-04-17 09:30:00,129.48,129.95,128.87,129.4,43200.0,119.2661,119.6991,118.7043,119.1925,43200.0
2014-04-17 10:00:00,129.45,130.84,129.24,130.84,145400.0,119.2385,120.5189,119.0451,120.5189,145400.0
2014-04-17 10:30:00,130.89,131.05,130.43,130.8,108000.0,120.5649,120.7123,120.1412,120.482,108000.0
2014-04-17 11:00:00,130.75,130.92,130.32,130.53,28500.0,120.436,120.5926,120.0399,120.2333,28500.0
2014-04-17 11:30:00,130.6,130.61,129.81,130.04,42600.0,120.2978,120.307,119.5701,119.782,42600.0
2014-04-17 12:00:00,130.17,130.29,129.87,130.06,11000.0,119.9017,120.0123,119.6254,119.8004,11000.0
2014-04-17 12:30:00,130.01,130.35,129.9,130.32,15600.0,119.7543,120.0675,119.653,120.0399,15600.0
2014-04-17 13:00:00,130.34,130.81,130.34,130.49,48200.0,120.0583,120.4912,120.0583,120.1965,48200.0
2014-04-17 13:30:00,130.52,130.88,130.46,130.78,32300.0,120.2241,120.5557,120.1688,120.4636,32300.0
2014-04-17 14:00:00,130.8,130.98,130.63,130.93,46400.0,120.482,120.6478,120.3254,120.6018,46400.0
2014-04-17 14:30:00,130.91,130.91,130.62,130.7,15800.0,120.5833,120.5833,120.3162,120.3899,15800.0
2014-04-17 15:00:00,130.66,131.05,130.64,130.86,51100.0,120.3531,120.7123,120.3346,120.5373,51100.0
2014-04-17 15:30:00,130.83,130.86,130.4,130.43,85900.0,120.5097,120.5373,120.1136,120.1412,85900.0
2014-04-21 09:30:00,130.71,130.96,130.37,130.92,59600.0,120.3991,120.6294,120.0859,120.5926,59600.0
2014-04-21 10:00:00,130.93,131.34,130.35,130.4,56300.0,120.6018,120.9794,120.0675,120.1136,56300.0
2014-04-21 10:30:00,130.3,130.3,129.6,130.15,131000.0,120.0215,120.0215,119.3767,119.8833,131000.0
2014-04-21 11:00:00,130.23,130.95,130.06,130.72,94000.0,119.957,120.6202,119.8004,120.4083,94000.0
2014-04-21 11:30:00,130.72,131.08,130.53,131.01,35600.0,120.4083,120.7399,120.2333,120.6755,35600.0
2014-04-21 12:00:00,131.02,131.08,130.7,130.86,28700.0,120.6847,120.7399,120.3899,120.5373,28700.0
2014-04-21 12:30:00,130.84,130.85,130.52,130.77,37000.0,120.5189,120.5281,120.2241,120.4544,37000.0
2014-04-21 13:00:00,130.78,130.95,130.67,130.94,14200.0,120.4636,120.6202,120.3623,120.611,14200.0
2014-04-21 13:30:00,130.93,130.96,130.73,130.9,46700.0,120.6018,120.6294,120.4175,120.5741,46700.0
2014-04-21 14:00:00,130.95,130.96,130.75,130.94,15300.0,120.6202,120.6294,120.436,120.611,15300.0
2014-04-21 14:30:00,130.97,131.22,130.97,131.13,42000.0,120.6386,120.8689,120.6386,120.786,42000.0
2014-04-21 15:00:00,131.12,131.15,130.86,130.9,22800.0,120.7768,120.8044,120.5373,120.5741,22800.0
2014-04-21 15:30:00,130.9,131.27,130.84,131.26,140800.0,120.5741,120.9149,120.5189,120.9057,140800.0
2014-04-22 09:30:00,131.79,132.21,131.52,131.96,764000.0,121.3939,121.7808,121.1452,121.5505,764000.0
2014-04-22 10:00:00,131.92,132.67,131.87,132.56,705000.0,121.5137,122.2045,121.4676,122.1032,705000.0
2014-04-22 10:30:00,132.62,132.73,132.23,132.43,173800.0,122.1585,122.2598,121.7992,121.9834,173800.0
2014-04-22 11:00:00,132.4,132.92,132.4,132.92,135800.0,121.9558,122.4348,121.9558,122.4348,135800.0
2014-04-22 11:30:00,132.95,133.17,132.88,132.95,30800.0,122.4624,122.6651,122.3979,122.4624,30800.0
2014-04-22 12:00:00,132.96,133.39,132.94,133.39,40400.0,122.4716,122.8677,122.4532,122.8677,40400.0
2014-04-22 12:30:00,133.41,133.42,133.06,133.19,15600.0,122.8861,122.8953,122.5637,122.6835,15600.0
2014-04-22 13:00:00,133.22,133.23,133.11,133.21,10000.0,122.7111,122.7203,122.6098,122.7019,10000.0
2014-04-22 13:30:00,133.24,133.35,133.16,133.32,61700.0,122.7295,122.8309,122.6559,122.8032,61700.0
2014-04-22 14:00:00,133.33,133.34,133.16,133.21,20600.0,122.8124,122.8217,122.6559,122.7019,20600.0
2014-04-22 14:30:00,133.25,133.44,133.19,133.34,24200.0,122.7388,122.9138,122.6835,122.8217,24200.0
2014-04-22 15:00:00,133.32,133.32,132.92,133.05,121900.0,122.8032,122.8032,122.4348,122.5545,121900.0
2014-04-22 15:30:00,133.03,133.19,132.86,133.09,276900.0,122.5361,122.6835,122.3795,122.5914,276900.0
2014-04-23 09:30:00,132.77,132.92,132.1,132.32,119800.0,122.2966,122.4348,121.6795,121.8821,119800.0
2014-04-23 10:00:00,132.32,132.51,131.64,132.46,241600.0,121.8821,122.0571,121.2558,122.0111,241600.0
2014-04-23 10:30:00,132.47,132.92,132.22,132.56,146700.0,122.0203,122.4348,121.79,122.1032,146700.0
2014-04-23 11:00:00,132.58,132.69,131.96,132.14,104600.0,122.1216,122.2229,121.5505,121.7163,104600.0
2014-04-23 11:30:00,132.22,132.7,132.22,132.63,21500.0,121.79,122.2321,121.79,122.1677,21500.0
2014-04-23 12:00:00,132.59,132.61,132.12,132.3,69500.0,122.1308,122.1492,121.6979,121.8637,69500.0
2014-04-23 12:30:00,132.27,132.49,132.27,132.37,13200.0,121.8361,122.0387,121.8361,121.9282,13200.0
2014-04-23 13:00:00,132.34,132.46,132.07,132.44,46500.0,121.9005,122.0111,121.6518,121.9927,46500.0
2014-04-23 13:30:00,132.45,132.45,131.98,132.09,31300.0,122.0019,122.0019,121.5689,121.6703,31300.0
2014-04-23 14:00:00,132.07,132.08,131.73,131.9,19500.0,121.6518,121.6611,121.3387,121.4953,19500.0
2014-04-23 14:30:00,131.9,131.93,131.68,131.87,38200.0,121.4953,121.5229,121.2926,121.4676,38200.0
2014-04-23 15:00:00,131.87,132.13,131.8,131.96,68700.0,121.4676,121.7071,121.4031,121.5505,68700.0
2014-04-23 15:30:00,131.97,132.04,131.71,131.74,96700.0,121.5597,121.6242,121.3202,121.3479,96700.0
2014-04-24 09:30:00,132.66,132.86,130.05,130.68,1318100.0,122.1953,122.3795,119.7912,120.3715,1318100.0
2014-04-24 10:00:00,130.67,131.25,129.89,131.25,406900.0,120.3623,120.8965,119.6438,120.8965,406900.0
2014-04-24 10:30:00,131.27,131.53,130.83,131.18,249300.0,120.9149,121.1544,120.5097,120.832,249300.0
2014-04-24 11:00:00,131.19,132.24,131.02,131.96,102600.0,120.8413,121.8084,120.6847,121.5505,102600.0
2014-04-24 11:30:00,132.03,132.21,131.6,131.83,39700.0,121.615,121.7808,121.2189,121.4308,39700.0
2014-04-24 12:00:00,131.82,131.99,131.62,131.8,86800.0,121.4216,121.5782,121.2373,121.4031,86800.0
2014-04-24 12:30:00,131.89,132.13,131.68,132.11,52800.0,121.486,121.7071,121.2926,121.6887,52800.0
2014-04-24 13:00:00,132.16,132.16,131.78,131.78,30400.0,121.7347,121.7347,121.3847,121.3847,30400.0
2014-04-24 13:30:00,131.79,131.8,130.97,130.97,75300.0,121.3939,121.4031,120.6386,120.6386,75300.0
2014-04-24 14:00:00,131.05,131.4,130.93,131.22,144100.0,120.7123,121.0347,120.6018,120.8689,144100.0
2014-04-24 14:30:00,131.2,131.42,130.96,131.14,43500.0,120.8505,121.0531,120.6294,120.7952,43500.0
2014-04-24 15:00:00,131.2,131.54,131.18,131.35,72800.0,120.8505,121.1636,120.832,120.9886,72800.0
2014-04-24 15:30:00,131.38,131.5,131.22,131.29,114200.0,121.0163,121.1268,120.8689,120.9334,114200.0
2014-04-25 09:30:00,130.63,130.69,129.84,129.92,206600.0,120.3254,120.3807,119.5978,119.6714,206600.0
2014-04-25 10:00:00,129.95,130.23,129.58,129.73,55700.0,119.6991,119.957,119.3583,119.4964,55700.0
2014-04-25 10:30:00,129.63,129.63,128.87,128.98,187000.0,119.4043,119.4043,118.7043,118.8056,187000.0
2014-04-25 11:00:00,128.97,129.33,128.53,129.33,43000.0,118.7964,119.128,118.3911,119.128,43000.0
2014-04-25 11:30:00,129.33,129.43,128.79,129.07,29800.0,119.128,119.2201,118.6306,118.8885,29800.0
2014-04-25 12:00:00,129.11,129.38,128.96,129.19,242400.0,118.9253,119.174,118.7872,118.999,242400.0
2014-04-25 12:30:00,129.2,129.2,128.7,128.7,29500.0,119.0082,119.0082,118.5477,118.5477,29500.0
2014-04-25 13:00:00,128.73,128.73,128.28,128.56,75200.0,118.5753,118.5753,118.1608,118.4187,75200.0
2014-04-25 13:30:00,128.55,128.82,128.23,128.5,140100.0,118.4095,118.6582,118.1148,118.3635,140100.0
2014-04-25 14:00:00,128.52,128.53,128.05,128.14,77000.0,118.3819,118.3911,117.949,118.0319,77000.0
2014-04-25 14:30:00,128.14,128.51,127.98,128.18,148700.0,118.0319,118.3727,117.8845,118.0687,148700.0
2014-04-25 15:00:00,128.16,128.5,128.13,128.42,233900.0,118.0503,118.3635,118.0226,118.2898,233900.0
2014-04-25 15:30:00,128.42,128.67,128.35,128.45,280000.0,118.2898,118.52,118.2253,118.3174,280000.0
2014-04-28 09:30:00,128.92,129.22,127.87,128.97,133100.0,118.7503,119.0267,117.7832,118.7964,133100.0
2014-04-28 10:00:00,128.96,129.73,128.64,129.3,126800.0,118.7872,119.4964,118.4924,119.1003,126800.0
2014-04-28 10:30:00,129.3,129.55,128.41,128.51,67400.0,119.1003,119.3306,118.2806,118.3727,67400.0
2014-04-28 11:00:00,128.54,128.73,127.11,127.19,81800.0,118.4003,118.5753,117.0831,117.1568,81800.0
2014-04-28 11:30:00,127.18,127.73,126.53,126.62,122400.0,117.1476,117.6542,116.5489,116.6318,122400.0
2014-04-28 12:00:00,126.6,126.76,126.17,126.52,250100.0,116.6133,116.7607,116.2173,116.5396,250100.0
2014-04-28 12:30:00,126.53,126.72,126.31,126.39,279900.0,116.5489,116.7239,116.3462,116.4199,279900.0
2014-04-28 13:00:00,126.36,126.36,125.32,125.69,298100.0,116.3923,116.3923,115.4343,115.7751,298100.0
2014-04-28 13:30:00,125.66,126.29,125.49,125.87,207300.0,115.7475,116.3278,115.5909,115.9409,207300.0
2014-04-28 14:00:00,125.88,126.78,125.67,126.61,163600.0,115.9501,116.7791,115.7567,116.6225,163600.0
2014-04-28 14:30:00,126.65,127.29,126.55,126.74,217300.0,116.6594,117.2489,116.5673,116.7423,217300.0
2014-04-28 15:00:00,126.75,128.22,126.64,127.93,120500.0,116.7515,118.1055,116.6502,117.8384,120500.0
2014-04-28 15:30:00,127.88,128.17,127.51,127.68,417800.0,117.7924,118.0595,117.4515,117.6081,417800.0
2014-04-29 09:30:00,128.05,128.95,128.05,128.67,98500.0,117.949,118.778,117.949,118.52,98500.0
2014-04-29 10:00:00,128.7,128.9,127.56,127.6,538500.0,118.5477,118.7319,117.4976,117.5344,538500.0
2014-04-29 10:30:00,127.57,128.77,127.5,128.41,132200.0,117.5068,118.6122,117.4423,118.2806,132200.0
2014-04-29 11:00:00,128.44,128.7,127.97,128.59,469100.0,118.3082,118.5477,117.8753,118.4464,469100.0
2014-04-29 11:30:00,128.66,128.66,128.17,128.47,45000.0,118.5108,118.5108,118.0595,118.3358,45000.0
2014-04-29 12:00:00,128.45,128.73,128.33,128.58,17300.0,118.3174,118.5753,118.2069,118.4371,17300.0
2014-04-29 12:30:00,128.6,129.09,128.56,128.92,45000.0,118.4556,118.9069,118.4187,118.7503,45000.0
2014-04-29 13:00:00,128.93,128.93,128.54,128.64,41500.0,118.7595,118.7595,118.4003,118.4924,41500.0
2014-04-29 13:30:00,128.69,128.89,128.37,128.8,23800.0,118.5385,118.7227,118.2437,118.6398,23800.0
2014-04-29 14:00:00,128.83,128.95,128.71,128.79,19000.0,118.6674,118.778,118.5569,118.6306,19000.0
2014-04-29 14:30:00,128.8,128.92,128.75,128.89,14500.0,118.6398,118.7503,118.5937,118.7227,14500.0
2014-04-29 15:00:00,128.9,129.0,128.72,128.95,25500.0,118.7319,118.824,118.5661,118.778,25500.0
2014-04-29 15:30:00,128.92,128.92,128.28,128.41,162600.0,118.7503,118.7503,118.1608,118.2806,162600.0
2014-04-30 09:30:00,127.83,127.88,126.6,127.08,103400.0,117.7463,117.7924,116.6133,117.0555,103400.0
2014-04-30 10:00:00,127.01,127.88,126.76,127.81,273800.0,116.991,117.7924,116.7607,117.7279,273800.0
2014-04-30 10:30:00,127.82,128.41,127.6,128.15,102800.0,117.7371,118.2806,117.5344,118.0411,102800.0
2014-04-30 11:00:00,128.17,128.18,127.49,127.68,49400.0,118.0595,118.0687,117.4331,117.6081,49400.0
2014-04-30 11:30:00,127.68,127.86,127.54,127.61,18100.0,117.6081,117.7739,117.4792,117.5437,18100.0
2014-04-30 12:00:00,127.64,127.84,127.51,127.68,22600.0,117.5713,117.7555,117.4515,117.6081,22600.0
2014-04-30 12:30:00,127.69,127.96,127.55,127.88,21500.0,117.6174,117.8661,117.4884,117.7924,21500.0
2014-04-30 13:00:00,127.91,128.09,127.86,128.04,14400.0,117.82,117.9858,117.7739,117.9397,14400.0
2014-04-30 13:30:00,128.02,128.02,127.72,127.8,23500.0,117.9213,117.9213,117.645,117.7187,23500.0
2014-04-30 14:00:00,127.8,128.32,127.45,128.29,33400.0,117.7187,118.1977,117.3963,118.17,33400.0
2014-04-30 14:30:00,128.31,129.11,128.14,128.86,70500.0,118.1884,118.9253,118.0319,118.6951,70500.0
2014-04-30 15:00:00,128.9,129.01,128.42,128.93,91600.0,118.7319,118.8332,118.2898,118.7595,91600.0
2014-04-30 15:30:00,128.99,129.24,128.75,129.09,612600.0,118.8148,119.0451,118.5937,118.9069,612600.0
2014-05-01 09:30:00,128.86,129.11,128.05,128.06,129600.0,118.6951,118.9253,117.949,117.9582,129600.0
2014-05-01 10:00:00,128.08,128.41,127.62,128.26,109000.0,117.9766,118.2806,117.5529,118.1424,109000.0
2014-05-01 10:30:00,128.3,129.46,128.3,129.17,105800.0,118.1792,119.2477,118.1792,118.9806,105800.0
2014-05-01 11:00:00,129.23,129.78,128.96,129.68,76400.0,119.0359,119.5425,118.7872,119.4504,76400.0
2014-05-01 11:30:00,129.69,130.41,129.69,130.09,155800.0,119.4596,120.1228,119.4596,119.828,155800.0
2014-05-01 12:00:00,129.97,130.46,129.95,130.37,98700.0,119.7175,120.1688,119.6991,120.0859,98700.0
2014-05-01 12:30:00,130.37,130.37,129.5,129.78,62600.0,120.0859,120.0859,119.2846,119.5425,62600.0
2014-05-01 13:00:00,129.78,129.86,129.14,129.14,94300.0,119.5425,119.6162,118.953,118.953,94300.0
2014-05-01 13:30:00,129.12,129.25,128.22,128.37,240100.0,118.9345,119.0543,118.1055,118.2437,240100.0
2014-05-01 14:00:00,128.33,129.12,128.33,129.01,77300.0,118.2069,118.9345,118.2069,118.8332,77300.0
2014-05-01 14:30:00,129.06,129.07,128.39,128.64,101100.0,118.8793,118.8885,118.2621,118.4924,101100.0
2014-05-01 15:00:00,128.52,128.75,128.28,128.47,81200.0,118.3819,118.5937,118.1608,118.3358,81200.0
2014-05-01 15:30:00,128.4,129.38,128.39,129.38,442600.0,118.2713,119.174,118.2621,119.174,442600.0
2014-05-02 09:30:00,129.48,129.84,129.04,129.54,381800.0,119.2661,119.5978,118.8609,119.3214,381800.0
2014-05-02 10:00:00,129.53,130.55,129.36,130.17,157200.0,119.3122,120.2517,119.1556,119.9017,157200.0
2014-05-02 10:30:00,130.16,130.68,129.33,129.71,168800.0,119.8925,120.3715,119.128,119.478,168800.0
2014-05-02 11:00:00,129.67,130.1,129.6,129.75,73700.0,119.4412,119.8372,119.3767,119.5149,73700.0
2014-05-02 11:30:00,129.74,130.18,129.67,130.09,59600.0,119.5056,119.9109,119.4412,119.828,59600.0
2014-05-02 12:00:00,130.08,130.18,129.9,130.1,27200.0,119.8188,119.9109,119.653,119.8372,27200.0
2014-05-02 12:30:00,130.11,130.35,130.07,130.15,14000.0,119.8465,120.0675,119.8096,119.8833,14000.0
2014-05-02 13:00:00,130.15,130.17,129.56,129.56,32800.0,119.8833,119.9017,119.3398,119.3398,32800.0
2014-05-02 13:30:00,129.45,129.68,129.4,129.53,16600.0,119.2385,119.4504,119.1925,119.3122,16600.0
2014-05-02 14:00:00,129.45,129.81,129.33,129.46,23000.0,119.2385,119.5701,119.128,119.2477,23000.0
2014-05-02 14:30:00,129.51,129.74,129.49,129.54,14100.0,119.2938,119.5056,119.2754,119.3214,14100.0
2014-05-02 15:00:00,129.58,129.72,129.36,129.36,18800.0,119.3583,119.4872,119.1556,119.1556,18800.0
2014-05-02 15:30:00,129.34,129.67,129.27,129.5,64200.0,119.1372,119.4412,119.0727,119.2846,64200.0
2014-05-05 09:30:00,128.46,128.66,127.54,128.66,75100.0,118.3266,118.5108,117.4792,118.5108,75100.0
2014-05-05 10:00:00,128.74,129.14,128.36,128.67,28000.0,118.5845,118.953,118.2345,118.52,28000.0
2014-05-05 10:30:00,128.77,129.66,128.77,129.23,186700.0,118.6122,119.4319,118.6122,119.0359,186700.0
2014-05-05 11:00:00,129.23,129.24,128.72,129.01,25000.0,119.0359,119.0451,118.5661,118.8332,25000.0
2014-05-05 11:30:00,129.09,129.27,128.82,129.16,44600.0,118.9069,119.0727,118.6582,118.9714,44600.0
2014-05-05 12:00:00,129.23,129.32,128.95,129.11,23600.0,119.0359,119.1188,118.778,118.9253,23600.0
2014-05-05 12:30:00,129.06,129.11,128.74,128.75,15900.0,118.8793,118.9253,118.5845,118.5937,15900.0
2014-05-05 13:00:00,128.78,128.85,128.43,128.61,31900.0,118.6214,118.6858,118.299,118.4648,31900.0
2014-05-05 13:30:00,128.63,129.01,128.63,128.88,17700.0,118.4832,118.8332,118.4832,118.7135,17700.0
2014-05-05 14:00:00,128.92,129.25,128.92,129.15,15200.0,118.7503,119.0543,118.7503,118.9622,15200.0
2014-05-05 14:30:00,129.13,129.64,129.07,129.57,28300.0,118.9438,119.4135,118.8885,119.349,28300.0
2014-05-05 15:00:00,129.55,129.56,129.23,129.45,25800.0,119.3306,119.3398,119.0359,119.2385,25800.0
2014-05-05 15:30:00,129.48,129.57,129.26,129.43,249400.0,119.2661,119.349,119.0635,119.2201,249400.0
2014-05-06 09:30:00,128.9,128.9,127.93,128.63,81500.0,118.7319,118.7319,117.8384,118.4832,81500.0
2014-05-06 10:00:00,128.76,128.98,128.18,128.93,35000.0,118.6029,118.8056,118.0687,118.7595,35000.0
2014-05-06 10:30:00,128.97,129.17,128.1,128.1,40000.0,118.7964,118.9806,117.995,117.995,40000.0
2014-05-06 11:00:00,128.08,128.51,128.0,128.3,43200.0,117.9766,118.3727,117.9029,118.1792,43200.0
2014-05-06 11:30:00,128.33,128.54,128.12,128.54,18500.0,118.2069,118.4003,118.0134,118.4003,18500.0
2014-05-06 12:00:00,128.6,128.63,128.26,128.36,15100.0,118.4556,118.4832,118.1424,118.2345,15100.0
2014-05-06 12:30:00,128.3,128.55,128.3,128.4,16200.0,118.1792,118.4095,118.1792,118.2713,16200.0
2014-05-06 13:00:00,128.36,128.46,127.8,127.85,34600.0,118.2345,118.3266,117.7187,117.7647,34600.0
2014-05-06 13:30:00,127.84,127.99,127.25,127.33,27000.0,117.7555,117.8937,117.2121,117.2857,27000.0
2014-05-06 14:00:00,127.28,127.31,126.93,127.08,35800.0,117.2397,117.2673,116.9173,117.0555,35800.0
2014-05-06 14:30:00,127.04,127.31,126.91,127.1,39900.0,117.0186,117.2673,116.8989,117.0739,39900.0
2014-05-06 15:00:00,127.08,127.6,126.98,127.45,36700.0,117.0555,117.5344,116.9634,117.3963,36700.0
2014-05-06 15:30:00,127.42,127.49,126.94,127.0,191700.0,117.3686,117.4331,116.9265,116.9818,191700.0
2014-05-07 09:30:00,127.1,127.41,125.71,125.73,59000.0,117.0739,117.3594,115.7935,115.812,59000.0
2014-05-07 10:00:00,125.62,126.11,124.47,125.2,104700.0,115.7106,116.162,114.6514,115.3238,104700.0
2014-05-07 10:30:00,125.09,125.86,125.03,125.26,101900.0,115.2224,115.9317,115.1672,115.379,101900.0
2014-05-07 11:00:00,125.28,125.48,124.8,124.98,203300.0,115.3975,115.5817,114.9553,115.1211,203300.0
2014-05-07 11:30:00,124.91,126.29,124.9,125.88,106300.0,115.0566,116.3278,115.0474,115.9501,106300.0
2014-05-07 12:00:00,125.93,126.01,125.53,125.79,33100.0,115.9962,116.0699,115.6277,115.8672,33100.0
2014-05-07 12:30:00,125.83,125.84,125.07,125.1,25000.0,115.9041,115.9133,115.204,115.2317,25000.0
2014-05-07 13:00:00,125.09,125.49,124.91,125.23,33400.0,115.2224,115.5909,115.0566,115.3514,33400.0
2014-05-07 13:30:00,125.27,125.47,124.89,124.89,25900.0,115.3882,115.5725,115.0382,115.0382,25900.0
2014-05-07 14:00:00,124.85,125.7,124.85,125.69,25800.0,115.0014,115.7843,115.0014,115.7751,25800.0
2014-05-07 14:30:00,125.77,126.0,125.6,125.8,120900.0,115.8488,116.0607,115.6922,115.8764,120900.0
2014-05-07 15:00:00,125.78,125.79,125.4,125.55,110800.0,115.858,115.8672,115.508,115.6462,110800.0
2014-05-07 15:30:00,125.58,126.54,125.57,126.48,169400.0,115.6738,116.5581,115.6646,116.5028,169400.0
2014-05-08 09:30:00,126.1,127.02,125.5,126.85,66600.0,116.1528,117.0002,115.6001,116.8436,66600.0
2014-05-08 10:00:00,127.01,127.88,126.9,127.5,175500.0,116.991,117.7924,116.8897,117.4423,175500.0
2014-05-08 10:30:00,127.48,127.54,127.0,127.25,130100.0,117.4239,117.4792,116.9818,117.2121,130100.0
2014-05-08 11:00:00,127.27,127.87,127.07,127.46,95800.0,117.2305,117.7832,117.0463,117.4055,95800.0
2014-05-08 11:30:00,127.49,127.82,127.49,127.56,90000.0,117.4331,117.7371,117.4331,117.4976,90000.0
2014-05-08 12:00:00,127.61,127.62,127.13,127.44,53900.0,117.5437,117.5529,117.1015,117.3871,53900.0
2014-05-08 12:30:00,127.47,127.54,126.37,126.79,64800.0,117.4147,117.4792,116.4015,116.7883,64800.0
2014-05-08 13:00:00,126.67,126.86,126.12,126.37,104300.0,116.6778,116.8528,116.1712,116.4015,104300.0
2014-05-08 13:30:00,126.31,126.57,125.85,126.02,68100.0,116.3462,116.5857,115.9225,116.0791,68100.0
2014-05-08 14:00:00,125.97,125.97,125.39,125.91,96000.0,116.033,116.033,115.4988,115.9778,96000.0
2014-05-08 14:30:00,125.86,126.0,124.9,125.08,151000.0,115.9317,116.0607,115.0474,115.2132,151000.0
2014-05-08 15:00:00,125.1,125.35,124.47,125.22,134500.0,115.2317,115.4619,114.6514,115.3422,134500.0
2014-05-08 15:30:00,125.2,125.31,124.76,124.81,242800.0,115.3238,115.4251,114.9185,114.9645,242800.0
2014-05-09 09:30:00,124.26,124.87,123.77,124.44,289400.0,114.4579,115.0198,114.0066,114.6237,289400.0
2014-05-09 10:00:00,124.34,125.26,124.31,124.77,137800.0,114.5316,115.379,114.504,114.9277,137800.0
2014-05-09 10:30:00,124.77,124.83,124.35,124.38,72700.0,114.9277,114.983,114.5408,114.5685,72700.0
2014-05-09 11:00:00,124.32,124.58,123.89,124.58,56500.0,114.5132,114.7527,114.1171,114.7527,56500.0
2014-05-09 11:30:00,124.62,125.19,124.59,125.01,47900.0,114.7895,115.3146,114.7619,115.1488,47900.0
2014-05-09 12:00:00,125.06,125.23,124.83,125.08,41400.0,115.1948,115.3514,114.983,115.2132,41400.0
2014-05-09 12:30:00,125.12,126.04,125.07,125.65,91100.0,115.2501,116.0975,115.204,115.7383,91100.0
2014-05-09 13:00:00,125.73,125.79,125.53,125.57,32100.0,115.812,115.8672,115.6277,115.6646,32100.0
2014-05-09 13:30:00,125.58,125.78,125.26,125.28,29800.0,115.6738,115.858,115.379,115.3975,29800.0
2014-05-09 14:00:00,125.29,125.52,125.01,125.16,42900.0,115.4067,115.6185,115.1488,115.2869,42900.0
2014-05-09 14:30:00,125.17,125.68,125.17,125.57,21400.0,115.2961,115.7659,115.2961,115.6646,21400.0
2014-05-09 15:00:00,125.67,125.84,125.5,125.63,47900.0,115.7567,115.9133,115.6001,115.7199,47900.0
2014-05-09 15:30:00,125.62,126.14,125.56,126.08,108600.0,115.7106,116.1896,115.6554,116.1344,108600.0
2014-05-12 09:30:00,126.93,128.37,126.66,128.37,77100.0,116.9173,118.2437,116.6686,118.2437,77100.0
2014-05-12 10:00:00,128.45,129.47,128.31,129.2,130000.0,118.3174,119.2569,118.1884,119.0082,130000.0
2014-05-12 10:30:00,129.24,129.45,128.87,129.05,115700.0,119.0451,119.2385,118.7043,118.8701,115700.0
2014-05-12 11:00:00,129.05,129.31,128.91,129.05,30900.0,118.8701,119.1096,118.7411,118.8701,30900.0
2014-05-12 11:30:00,129.12,129.3,128.91,128.91,64400.0,118.9345,119.1003,118.7411,118.7411,64400.0
2014-05-12 12:00:00,128.93,129.2,128.84,129.04,39000.0,118.7595,119.0082,118.6766,118.8609,39000.0
2014-05-12 12:30:00,129.04,129.09,128.81,128.91,76600.0,118.8609,118.9069,118.649,118.7411,76600.0
2014-05-12 13:00:00,128.91,129.13,128.85,129.13,51300.0,118.7411,118.9438,118.6858,118.9438,51300.0
2014-05-12 13:30:00,129.11,129.28,128.99,129.21,63300.0,118.9253,119.0819,118.8148,119.0174,63300.0
2014-05-12 14:00:00,129.22,129.47,129.06,129.44,62000.0,119.0267,119.2569,118.8793,119.2293,62000.0
2014-05-12 14:30:00,129.41,129.87,129.39,129.81,83900.0,119.2017,119.6254,119.1832,119.5701,83900.0
2014-05-12 15:00:00,129.86,129.93,129.58,129.64,66000.0,119.6162,119.6807,119.3583,119.4135,66000.0
2014-05-12 15:30:00,129.67,129.75,129.3,129.35,167800.0,119.4412,119.5149,119.1003,119.1464,167800.0
2014-05-13 09:30:00,129.27,129.64,128.98,129.07,68500.0,119.0727,119.4135,118.8056,118.8885,68500.0
2014-05-13 10:00:00,129.15,129.43,128.99,129.24,50200.0,118.9622,119.2201,118.8148,119.0451,50200.0
2014-05-13 10:30:00,129.32,129.85,129.26,129.27,74300.0,119.1188,119.607,119.0635,119.0727,74300.0
2014-05-13 11:00:00,129.27,129.33,128.66,128.89,78100.0,119.0727,119.128,118.5108,118.7227,78100.0
2014-05-13 11:30:00,128.9,128.94,128.07,128.23,78800.0,118.7319,118.7687,117.9674,118.1148,78800.0
2014-05-13 12:00:00,128.23,128.42,128.09,128.25,118300.0,118.1148,118.2898,117.9858,118.1332,118300.0
2014-05-13 12:30:00,128.27,128.58,128.06,128.46,24600.0,118.1516,118.4371,117.9582,118.3266,24600.0
2014-05-13 13:00:00,128.46,128.67,128.38,128.58,30900.0,118.3266,118.52,118.2529,118.4371,30900.0
2014-05-13 13:30:00,128.59,128.59,128.13,128.19,23800.0,118.4464,118.4464,118.0226,118.0779,23800.0
2014-05-13 14:00:00,128.18,128.49,128.17,128.35,107000.0,118.0687,118.3542,118.0595,118.2253,107000.0
2014-05-13 14:30:00,128.36,128.7,128.36,128.38,18300.0,118.2345,118.5477,118.2345,118.2529,18300.0
2014-05-13 15:00:00,128.38,128.44,128.05,128.17,65800.0,118.2529,118.3082,117.949,118.0595,65800.0
2014-05-13 15:30:00,128.17,128.37,127.81,127.94,396500.0,118.0595,118.2437,117.7279,117.8476,396500.0
2014-05-14 09:30:00,127.63,127.78,126.79,127.73,122800.0,117.5621,117.7003,116.7883,117.6542,122800.0
2014-05-14 10:00:00,127.76,127.92,126.72,127.29,135800.0,117.6818,117.8292,116.7239,117.2489,135800.0
2014-05-14 10:30:00,127.27,127.4,126.77,126.81,69400.0,117.2305,117.3502,116.7699,116.8068,69400.0
2014-05-14 11:00:00,126.82,127.13,126.69,126.97,26000.0,116.816,117.1015,116.6962,116.9541,26000.0
2014-05-14 11:30:00,127.0,127.24,126.66,126.67,22600.0,116.9818,117.2028,116.6686,116.6778,22600.0
2014-05-14 12:00:00,126.8,127.07,126.8,126.91,32500.0,116.7976,117.0463,116.7976,116.8989,32500.0
2014-05-14 12:30:00,126.9,127.17,126.78,126.95,44800.0,116.8897,117.1384,116.7791,116.9357,44800.0
2014-05-14 13:00:00,127.0,127.23,126.87,126.88,20100.0,116.9818,117.1936,116.862,116.8712,20100.0
2014-05-14 13:30:00,126.88,126.97,126.76,126.92,38800.0,116.8712,116.9541,116.7607,116.9081,38800.0
2014-05-14 14:00:00,126.93,126.95,126.73,126.9,47200.0,116.9173,116.9357,116.7331,116.8897,47200.0
2014-05-14 14:30:00,126.89,126.94,126.1,126.17,204200.0,116.8805,116.9265,116.1528,116.2173,204200.0
2014-05-14 15:00:00,126.19,126.72,126.11,126.42,94400.0,116.2357,116.7239,116.162,116.4475,94400.0
2014-05-14 15:30:00,126.46,126.48,125.77,126.05,122300.0,116.4844,116.5028,115.8488,116.1067,122300.0
2014-05-15 09:30:00,125.37,125.52,123.8,124.19,136500.0,115.4804,115.6185,114.0342,114.3934,136500.0
2014-05-15 10:00:00,124.23,124.23,123.39,124.12,345600.0,114.4303,114.4303,113.6565,114.329,345600.0
2014-05-15 10:30:00,124.13,124.46,123.78,124.23,151900.0,114.3382,114.6421,114.0158,114.4303,151900.0
2014-05-15 11:00:00,124.22,124.22,123.65,123.72,585500.0,114.4211,114.4211,113.896,113.9605,585500.0
2014-05-15 11:30:00,123.71,124.17,123.47,123.67,248600.0,113.9513,114.375,113.7302,113.9145,248600.0
2014-05-15 12:00:00,123.69,123.95,123.6,123.8,65800.0,113.9329,114.1724,113.85,114.0342,65800.0
2014-05-15 12:30:00,123.85,124.48,123.81,124.41,93500.0,114.0803,114.6606,114.0434,114.5961,93500.0
2014-05-15 13:00:00,124.45,124.47,124.07,124.19,53400.0,114.6329,114.6514,114.2829,114.3934,53400.0
2014-05-15 13:30:00,124.19,124.75,124.15,124.72,56200.0,114.3934,114.9093,114.3566,114.8816,56200.0
2014-05-15 14:00:00,124.77,125.26,124.47,124.88,134700.0,114.9277,115.379,114.6514,115.029,134700.0
2014-05-15 14:30:00,124.88,125.51,124.88,125.31,116800.0,115.029,115.6093,115.029,115.4251,116800.0
2014-05-15 15:00:00,125.32,125.45,124.98,125.15,86600.0,115.4343,115.554,115.1211,115.2777,86600.0
2014-05-15 15:30:00,125.15,125.69,125.12,125.35,122800.0,115.2777,115.7751,115.2501,115.4619,122800.0
2014-05-16 09:30:00,125.4,125.48,124.61,125.37,39400.0,115.508,115.5817,114.7803,115.4804,39400.0
2014-05-16 10:00:00,125.45,125.45,124.22,124.42,69000.0,115.554,115.554,114.4211,114.6053,69000.0
2014-05-16 10:30:00,124.44,124.99,124.36,124.86,105600.0,114.6237,115.1303,114.55,115.0106,105600.0
2014-05-16 11:00:00,124.88,125.31,124.8,125.09,43300.0,115.029,115.4251,114.9553,115.2224,43300.0
2014-05-16 11:30:00,125.18,125.24,124.86,125.04,8500.0,115.3053,115.3606,115.0106,115.1764,8500.0
2014-05-16 12:00:00,124.96,125.19,124.86,125.01,22400.0,115.1027,115.3146,115.0106,115.1488,22400.0
2014-05-16 12:30:00,124.95,125.06,124.78,124.89,12400.0,115.0935,115.1948,114.9369,115.0382,12400.0
2014-05-16 13:00:00,124.84,124.97,124.65,124.9,16000.0,114.9922,115.1119,114.8172,115.0474,16000.0
2014-05-16 13:30:00,124.93,125.16,124.93,125.0,15700.0,115.0751,115.2869,115.0751,115.1395,15700.0
2014-05-16 14:00:00,124.83,125.05,124.81,125.03,8300.0,114.983,115.1856,114.9645,115.1672,8300.0
2014-05-16 14:30:00,125.05,125.66,125.03,125.66,36300.0,115.1856,115.7475,115.1672,115.7475,36300.0
2014-05-16 15:00:00,125.64,126.08,125.63,125.86,717300.0,115.7291,116.1344,115.7199,115.9317,717300.0
2014-05-16 15:30:00,125.87,126.19,125.81,126.11,780700.0,115.9409,116.2357,115.8857,116.162,780700.0
2014-05-19 09:30:00,125.69,126.98,125.31,126.77,235200.0,115.7751,116.9634,115.4251,116.7699,235200.0
2014-05-19 10:00:00,126.84,127.57,126.5,127.41,84300.0,116.8344,117.5068,116.5212,117.3594,84300.0
2014-05-19 10:30:00,127.42,127.69,127.26,127.6,63800.0,117.3686,117.6174,117.2213,117.5344,63800.0
2014-05-19 11:00:00,127.66,128.08,127.6,127.85,107100.0,117.5897,117.9766,117.5344,117.7647,107100.0
2014-05-19 11:30:00,127.86,127.88,127.61,127.61,73100.0,117.7739,117.7924,117.5437,117.5437,73100.0
2014-05-19 12:00:00,127.6,127.83,127.58,127.7,64500.0,117.5344,117.7463,117.516,117.6266,64500.0
2014-05-19 12:30:00,127.71,127.71,127.17,127.24,164500.0,117.6358,117.6358,117.1384,117.2028,164500.0
2014-05-19 13:00:00,127.23,127.52,127.23,127.38,73300.0,117.1936,117.4608,117.1936,117.3318,73300.0
2014-05-19 13:30:00,127.37,127.49,127.19,127.45,51000.0,117.3226,117.4331,117.1568,117.3963,51000.0
2014-05-19 14:00:00,127.42,127.52,127.25,127.45,45600.0,117.3686,117.4608,117.2121,117.3963,45600.0
2014-05-19 14:30:00,127.44,127.55,127.32,127.48,58200.0,117.3871,117.4884,117.2765,117.4239,58200.0
2014-05-19 15:00:00,127.48,127.52,127.2,127.44,153400.0,117.4239,117.4608,117.166,117.3871,153400.0
2014-05-19 15:30:00,127.46,127.85,127.46,127.82,134500.0,117.4055,117.7647,117.4055,117.7371,134500.0
2014-05-20 09:30:00,127.53,127.53,125.8,125.83,537600.0,117.47,117.47,115.8764,115.9041,537600.0
2014-05-20 10:00:00,125.89,126.41,125.54,125.64,211000.0,115.9593,116.4383,115.637,115.7291,211000.0
2014-05-20 10:30:00,125.63,126.31,125.59,126.3,112600.0,115.7199,116.3462,115.683,116.337,112600.0
2014-05-20 11:00:00,126.32,126.33,125.96,126.03,98100.0,116.3554,116.3646,116.0238,116.0883,98100.0
2014-05-20 11:30:00,126.02,126.82,125.98,126.28,135400.0,116.0791,116.816,116.0422,116.3186,135400.0
2014-05-20 12:00:00,126.23,126.23,125.58,125.62,85100.0,116.2725,116.2725,115.6738,115.7106,85100.0
2014-05-20 12:30:00,125.63,125.75,125.42,125.66,92900.0,115.7199,115.8304,115.5264,115.7475,92900.0
2014-05-20 13:00:00,125.63,125.72,125.11,125.33,104800.0,115.7199,115.8028,115.2409,115.4435,104800.0
2014-05-20 13:30:00,125.29,125.43,124.9,125.0,77500.0,115.4067,115.5356,115.0474,115.1395,77500.0
2014-05-20 14:00:00,124.99,125.53,124.99,125.28,53200.0,115.1303,115.6277,115.1303,115.3975,53200.0
2014-05-20 14:30:00,125.23,125.42,125.05,125.39,44200.0,115.3514,115.5264,115.1856,115.4988,44200.0
2014-05-20 15:00:00,125.41,125.88,125.38,125.71,826800.0,115.5172,115.9501,115.4896,115.7935,826800.0
2014-05-20 15:30:00,125.75,126.28,125.7,125.73,481500.0,115.8304,116.3186,115.7843,115.812,481500.0
2014-05-21 09:30:00,126.43,127.12,126.29,126.81,217200.0,116.4567,117.0923,116.3278,116.8068,217200.0
2014-05-21 10:00:00,126.85,127.05,126.57,126.76,84900.0,116.8436,117.0278,116.5857,116.7607,84900.0
2014-05-21 10:30:00,126.83,127.07,126.23,126.23,55100.0,116.8252,117.0463,116.2725,116.2725,55100.0
2014-05-21 11:00:00,126.26,126.37,125.6,125.62,46700.0,116.3002,116.4015,115.6922,115.7106,46700.0
2014-05-21 11:30:00,125.69,125.98,125.14,125.55,86600.0,115.7751,116.0422,115.2685,115.6462,86600.0
2014-05-21 12:00:00,125.6,125.96,125.39,125.92,14800.0,115.6922,116.0238,115.4988,115.987,14800.0
2014-05-21 12:30:00,125.99,126.32,125.89,126.21,35100.0,116.0515,116.3554,115.9593,116.2541,35100.0
2014-05-21 13:00:00,126.24,126.66,126.24,126.44,99900.0,116.2817,116.6686,116.2817,116.466,99900.0
2014-05-21 13:30:00,126.41,126.46,126.22,126.39,46800.0,116.4383,116.4844,116.2633,116.4199,46800.0
2014-05-21 14:00:00,126.4,126.73,125.92,126.46,99200.0,116.4291,116.7331,115.987,116.4844,99200.0
2014-05-21 14:30:00,126.39,126.65,126.33,126.42,24800.0,116.4199,116.6594,116.3646,116.4475,24800.0
2014-05-21 15:00:00,126.37,126.76,126.33,126.61,74500.0,116.4015,116.7607,116.3646,116.6225,74500.0
2014-05-21 15:30:00,126.64,126.71,126.41,126.44,152400.0,116.6502,116.7147,116.4383,116.466,152400.0
2014-05-22 09:30:00,126.76,127.63,126.4,127.33,85500.0,116.7607,117.5621,116.4291,117.2857,85500.0
2014-05-22 10:00:00,127.27,127.39,126.67,127.08,36000.0,117.2305,117.341,116.6778,117.0555,36000.0
2014-05-22 10:30:00,127.1,127.94,127.1,127.83,27700.0,117.0739,117.8476,117.0739,117.7463,27700.0
2014-05-22 11:00:00,127.83,128.21,127.71,128.14,181600.0,117.7463,118.0963,117.6358,118.0319,181600.0
2014-05-22 11:30:00,128.17,128.4,128.11,128.2,110700.0,118.0595,118.2713,118.0042,118.0871,110700.0
2014-05-22 12:00:00,128.18,128.26,127.9,128.1,30900.0,118.0687,118.1424,117.8108,117.995,30900.0
2014-05-22 12:30:00,128.07,128.13,127.82,127.82,69800.0,117.9674,118.0226,117.7371,117.7371,69800.0
2014-05-22 13:00:00,127.99,128.14,127.99,128.14,17900.0,117.8937,118.0319,117.8937,118.0319,17900.0
2014-05-22 13:30:00,128.22,128.29,128.16,128.2,67500.0,118.1055,118.17,118.0503,118.0871,67500.0
2014-05-22 14:00:00,128.14,128.21,128.08,128.21,98300.0,118.0319,118.0963,117.9766,118.0963,98300.0
2014-05-22 14:30:00,128.19,128.33,128.17,128.31,27000.0,118.0779,118.2069,118.0595,118.1884,27000.0
2014-05-22 15:00:00,128.28,128.29,128.09,128.14,215900.0,118.1608,118.17,117.9858,118.0319,215900.0
2014-05-22 15:30:00,128.12,128.24,127.93,128.01,377300.0,118.0134,118.124,117.8384,117.9121,377300.0
2014-05-23 09:30:00,127.82,128.32,127.7,128.13,47100.0,117.7371,118.1977,117.6266,118.0226,47100.0
2014-05-23 10:00:00,128.22,128.79,128.08,128.77,36900.0,118.1055,118.6306,117.9766,118.6122,36900.0
2014-05-23 10:30:00,128.79,128.98,128.61,128.73,42500.0,118.6306,118.8056,118.4648,118.5753,42500.0
2014-05-23 11:00:00,128.69,128.92,128.48,128.81,29200.0,118.5385,118.7503,118.345,118.649,29200.0
2014-05-23 11:30:00,128.83,129.14,128.77,129.0,34200.0,118.6674,118.953,118.6122,118.824,34200.0
2014-05-23 12:00:00,129.07,129.27,129.0,129.06,36600.0,118.8885,119.0727,118.824,118.8793,36600.0
2014-05-23 12:30:00,129.06,129.24,129.05,129.22,18900.0,118.8793,119.0451,118.8701,119.0267,18900.0
2014-05-23 13:00:00,129.21,129.21,129.0,129.11,8800.0,119.0174,119.0174,118.824,118.9253,8800.0
2014-05-23 13:30:00,129.11,129.2,129.01,129.14,10100.0,118.9253,119.0082,118.8332,118.953,10100.0
2014-05-23 14:00:00,129.16,129.3,129.16,129.27,16100.0,118.9714,119.1003,118.9714,119.0727,16100.0
2014-05-23 14:30:00,129.29,129.39,129.26,129.35,99000.0,119.0911,119.1832,119.0635,119.1464,99000.0
2014-05-23 15:00:00,129.33,129.6,129.31,129.58,99100.0,119.128,119.3767,119.1096,119.3583,99100.0
2014-05-23 15:30:00,129.57,129.66,129.47,129.57,213700.0,119.349,119.4319,119.2569,119.349,213700.0
2014-05-27 09:30:00,130.56,131.0,130.31,130.82,42300.0,120.261,120.6662,120.0307,120.5004,42300.0
2014-05-27 10:00:00,130.79,131.47,130.69,131.47,62200.0,120.4728,121.0992,120.3807,121.0992,62200.0
2014-05-27 10:30:00,131.42,131.88,131.37,131.83,81500.0,121.0531,121.4768,121.0071,121.4308,81500.0
2014-05-27 11:00:00,131.83,131.88,131.31,131.31,34000.0,121.4308,121.4768,120.9518,120.9518,34000.0
2014-05-27 11:30:00,131.33,131.48,131.18,131.25,20900.0,120.9702,121.1084,120.832,120.8965,20900.0
2014-05-27 12:00:00,131.22,131.41,131.0,131.03,9700.0,120.8689,121.0439,120.6662,120.6939,9700.0
2014-05-27 12:30:00,131.1,131.3,131.0,131.2,27500.0,120.7584,120.9426,120.6662,120.8505,27500.0
2014-05-27 13:00:00,131.13,131.21,131.0,131.04,59600.0,120.786,120.8597,120.6662,120.7031,59600.0
2014-05-27 13:30:00,131.01,131.29,130.82,131.16,27600.0,120.6755,120.9334,120.5004,120.8136,27600.0
2014-05-27 14:00:00,131.2,131.3,131.06,131.23,23100.0,120.8505,120.9426,120.7215,120.8781,23100.0
2014-05-27 14:30:00,131.24,131.4,131.06,131.32,43200.0,120.8873,121.0347,120.7215,120.961,43200.0
2014-05-27 15:00:00,131.32,131.46,131.24,131.38,43800.0,120.961,121.09,120.8873,121.0163,43800.0
2014-05-27 15:30:00,131.37,131.59,131.27,131.59,133800.0,121.0071,121.2097,120.9149,121.2097,133800.0
2014-05-28 09:30:00,131.27,131.57,130.75,130.8,229800.0,120.9149,121.1913,120.436,120.482,229800.0
2014-05-28 10:00:00,130.78,130.88,130.41,130.84,68100.0,120.4636,120.5557,120.1228,120.5189,68100.0
2014-05-28 10:30:00,130.84,130.93,130.34,130.56,70300.0,120.5189,120.6018,120.0583,120.261,70300.0
2014-05-28 11:00:00,130.56,131.08,130.49,131.04,69400.0,120.261,120.7399,120.1965,120.7031,69400.0
2014-05-28 11:30:00,131.04,131.37,131.02,131.03,26900.0,120.7031,121.0071,120.6847,120.6939,26900.0
2014-05-28 12:00:00,131.03,131.2,130.83,130.83,20000.0,120.6939,120.8505,120.5097,120.5097,20000.0
2014-05-28 12:30:00,130.79,130.94,130.77,130.89,15900.0,120.4728,120.611,120.4544,120.5649,15900.0
2014-05-28 13:00:00,130.86,131.17,130.84,131.02,19600.0,120.5373,120.8228,120.5189,120.6847,19600.0
2014-05-28 13:30:00,131.05,131.33,130.95,131.26,24100.0,120.7123,120.9702,120.6202,120.9057,24100.0
2014-05-28 14:00:00,131.24,131.26,131.02,131.12,32000.0,120.8873,120.9057,120.6847,120.7768,32000.0
2014-05-28 14:30:00,131.14,131.26,130.95,131.18,61700.0,120.7952,120.9057,120.6202,120.832,61700.0
2014-05-28 15:00:00,131.17,131.43,131.15,131.19,116500.0,120.8228,121.0623,120.8044,120.8413,116500.0
2014-05-28 15:30:00,131.21,131.37,130.91,130.91,43500.0,120.8597,121.0071,120.5833,120.5833,43500.0
2014-05-29 09:30:00,131.26,131.64,131.08,131.37,119200.0,120.9057,121.2558,120.7399,121.0071,119200.0
2014-05-29 10:00:00,131.35,131.35,130.54,130.83,218700.0,120.9886,120.9886,120.2425,120.5097,218700.0
2014-05-29 10:30:00,130.82,131.25,130.71,131.12,207200.0,120.5004,120.8965,120.3991,120.7768,207200.0
2014-05-29 11:00:00,131.15,131.45,131.0,131.37,152400.0,120.8044,121.0807,120.6662,121.0071,152400.0
2014-05-29 11:30:00,131.32,131.59,131.13,131.13,136800.0,120.961,121.2097,120.786,120.786,136800.0
2014-05-29 12:00:00,131.17,131.34,131.04,131.07,136600.0,120.8228,120.9794,120.7031,120.7307,136600.0
2014-05-29 12:30:00,131.07,131.25,131.06,131.2,41700.0,120.7307,120.8965,120.7215,120.8505,41700.0
2014-05-29 13:00:00,131.2,131.23,130.99,131.05,12400.0,120.8505,120.8781,120.657,120.7123,12400.0
2014-05-29 13:30:00,131.04,131.12,130.95,131.03,38200.0,120.7031,120.7768,120.6202,120.6939,38200.0
2014-05-29 14:00:00,131.02,131.08,130.87,131.03,134100.0,120.6847,120.7399,120.5465,120.6939,134100.0
2014-05-29 14:30:00,131.08,131.35,131.08,131.21,51200.0,120.7399,120.9886,120.7399,120.8597,51200.0
2014-05-29 15:00:00,131.18,131.37,131.17,131.32,44400.0,120.832,121.0071,120.8228,120.961,44400.0
2014-05-29 15:30:00,131.32,131.34,131.17,131.34,51600.0,120.961,120.9794,120.8228,120.9794,51600.0
2014-05-30 09:30:00,131.34,131.38,130.67,130.78,70200.0,120.9794,121.0163,120.3623,120.4636,70200.0
2014-05-30 10:00:00,130.8,131.0,130.6,130.68,45700.0,120.482,120.6662,120.2978,120.3715,45700.0
2014-05-30 10:30:00,130.71,130.84,130.49,130.72,32000.0,120.3991,120.5189,120.1965,120.4083,32000.0
2014-05-30 11:00:00,130.76,131.0,130.74,130.78,27100.0,120.4452,120.6662,120.4268,120.4636,27100.0
2014-05-30 11:30:00,130.79,130.87,130.6,130.61,15300.0,120.4728,120.5465,120.2978,120.307,15300.0
2014-05-30 12:00:00,130.61,130.69,130.42,130.52,28800.0,120.307,120.3807,120.132,120.2241,28800.0
2014-05-30 12:30:00,130.49,130.49,129.85,130.11,238500.0,120.1965,120.1965,119.607,119.8465,238500.0
2014-05-30 13:00:00,130.05,130.3,130.0,130.02,13400.0,119.7912,120.0215,119.7451,119.7636,13400.0
2014-05-30 13:30:00,130.0,130.06,129.77,130.05,36900.0,119.7451,119.8004,119.5333,119.7912,36900.0
2014-05-30 14:00:00,129.99,130.33,129.98,130.28,42600.0,119.7359,120.0491,119.7267,120.003,42600.0
2014-05-30 14:30:00,130.24,130.39,130.08,130.08,67400.0,119.9662,120.1044,119.8188,119.8188,67400.0
2014-05-30 15:00:00,130.02,130.43,130.0,130.2,54400.0,119.7636,120.1412,119.7451,119.9294,54400.0
2014-05-30 15:30:00,130.23,130.56,130.22,130.31,186300.0,119.957,120.261,119.9478,120.0307,186300.0
2014-06-02 09:30:00,130.74,130.74,129.05,129.05,123500.0,120.4268,120.4268,118.8701,118.8701,123500.0
2014-06-02 10:00:00,129.02,129.06,128.37,128.76,310400.0,118.8424,118.8793,118.2437,118.6029,310400.0
2014-06-02 10:30:00,128.78,129.14,128.43,128.84,166900.0,118.6214,118.953,118.299,118.6766,166900.0
2014-06-02 11:00:00,128.84,129.69,128.74,129.69,61900.0,118.6766,119.4596,118.5845,119.4596,61900.0
2014-06-02 11:30:00,129.69,129.93,129.52,129.76,103600.0,119.4596,119.6807,119.303,119.5241,103600.0
2014-06-02 12:00:00,129.76,129.76,129.49,129.63,150500.0,119.5241,119.5241,119.2754,119.4043,150500.0
2014-06-02 12:30:00,129.63,129.68,129.5,129.53,68800.0,119.4043,119.4504,119.2846,119.3122,68800.0
2014-06-02 13:00:00,129.53,129.58,129.28,129.5,22800.0,119.3122,119.3583,119.0819,119.2846,22800.0
2014-06-02 13:30:00,129.5,129.63,129.32,129.43,26700.0,119.2846,119.4043,119.1188,119.2201,26700.0
2014-06-02 14:00:00,129.47,129.59,129.22,129.52,28700.0,119.2569,119.3675,119.0267,119.303,28700.0
2014-06-02 14:30:00,129.57,129.65,129.5,129.58,115300.0,119.349,119.4227,119.2846,119.3583,115300.0
2014-06-02 15:00:00,129.54,129.57,129.31,129.44,75300.0,119.3214,119.349,119.1096,119.2293,75300.0
2014-06-02 15:30:00,129.39,129.63,129.37,129.52,140700.0,119.1832,119.4043,119.1648,119.303,140700.0
2014-06-03 09:30:00,128.64,129.4,128.39,129.31,87600.0,118.4924,119.1925,118.2621,119.1096,87600.0
2014-06-03 10:00:00,129.31,129.61,129.03,129.04,51800.0,119.1096,119.3859,118.8516,118.8609,51800.0
2014-06-03 10:30:00,129.06,129.24,128.49,128.73,51600.0,118.8793,119.0451,118.3542,118.5753,51600.0
2014-06-03 11:00:00,128.81,128.87,128.52,128.52,34800.0,118.649,118.7043,118.3819,118.3819,34800.0
2014-06-03 11:30:00,128.53,128.61,128.1,128.24,38100.0,118.3911,118.4648,117.995,118.124,38100.0
2014-06-03 12:00:00,128.25,128.79,128.25,128.7,30700.0,118.1332,118.6306,118.1332,118.5477,30700.0
2014-06-03 12:30:00,128.7,128.79,128.62,128.65,27100.0,118.5477,118.6306,118.474,118.5016,27100.0
2014-06-03 13:00:00,128.65,129.14,128.59,129.14,23600.0,118.5016,118.953,118.4464,118.953,23600.0
2014-06-03 13:30:00,129.15,129.2,128.89,129.05,27400.0,118.9622,119.0082,118.7227,118.8701,27400.0
2014-06-03 14:00:00,129.06,129.38,129.0,129.36,48300.0,118.8793,119.174,118.824,119.1556,48300.0
2014-06-03 14:30:00,129.36,129.37,129.0,129.03,80400.0,119.1556,119.1648,118.824,118.8516,80400.0
2014-06-03 15:00:00,129.03,129.27,128.96,129.23,64200.0,118.8516,119.0727,118.7872,119.0359,64200.0
2014-06-03 15:30:00,129.25,129.29,129.05,129.21,133100.0,119.0543,119.0911,118.8701,119.0174,133100.0
2014-06-04 09:30:00,128.5,128.99,128.08,128.84,290400.0,118.3635,118.8148,117.9766,118.6766,290400.0
2014-06-04 10:00:00,128.93,129.41,128.78,128.94,85400.0,118.7595,119.2017,118.6214,118.7687,85400.0
2014-06-04 10:30:00,128.94,129.67,128.9,129.67,27500.0,118.7687,119.4412,118.7319,119.4412,27500.0
2014-06-04 11:00:00,129.64,129.84,129.37,129.73,23800.0,119.4135,119.5978,119.1648,119.4964,23800.0
2014-06-04 11:30:00,129.74,129.85,129.65,129.72,26900.0,119.5056,119.607,119.4227,119.4872,26900.0
2014-06-04 12:00:00,129.77,129.87,129.76,129.76,5100.0,119.5333,119.6254,119.5241,119.5241,5100.0
2014-06-04 12:30:00,129.71,129.89,129.56,129.89,88300.0,119.478,119.6438,119.3398,119.6438,88300.0
2014-06-04 13:00:00,129.84,129.89,129.73,129.83,18500.0,119.5978,119.6438,119.4964,119.5885,18500.0
2014-06-04 13:30:00,129.82,130.07,129.8,130.05,10500.0,119.5793,119.8096,119.5609,119.7912,10500.0
2014-06-04 14:00:00,130.08,130.08,129.73,129.8,14000.0,119.8188,119.8188,119.4964,119.5609,14000.0
2014-06-04 14:30:00,129.8,129.82,129.54,129.69,32300.0,119.5609,119.5793,119.3214,119.4596,32300.0
2014-06-04 15:00:00,129.7,129.87,129.67,129.87,189100.0,119.4688,119.6254,119.4412,119.6254,189100.0
2014-06-04 15:30:00,129.83,130.09,129.82,129.86,380000.0,119.5885,119.828,119.5793,119.6162,380000.0
2014-06-05 09:30:00,130.12,130.67,129.96,130.26,50800.0,119.8557,120.3623,119.7083,119.9846,50800.0
2014-06-05 10:00:00,130.33,130.36,129.53,130.23,37400.0,120.0491,120.0767,119.3122,119.957,37400.0
2014-06-05 10:30:00,130.23,130.36,129.86,130.1,127300.0,119.957,120.0767,119.6162,119.8372,127300.0
2014-06-05 11:00:00,130.05,130.88,130.02,130.8,56800.0,119.7912,120.5557,119.7636,120.482,56800.0
2014-06-05 11:30:00,130.79,131.77,130.79,131.76,75600.0,120.4728,121.3755,120.4728,121.3663,75600.0
2014-06-05 12:00:00,131.77,132.41,131.77,132.33,103200.0,121.3755,121.965,121.3755,121.8913,103200.0
2014-06-05 12:30:00,132.36,132.67,132.24,132.26,48000.0,121.919,122.2045,121.8084,121.8269,48000.0
2014-06-05 13:00:00,132.3,132.5,132.16,132.16,22400.0,121.8637,122.0479,121.7347,121.7347,22400.0
2014-06-05 13:30:00,132.17,132.28,132.04,132.17,25500.0,121.744,121.8453,121.6242,121.744,25500.0
2014-06-05 14:00:00,132.24,132.61,132.2,132.47,31500.0,121.8084,122.1492,121.7716,122.0203,31500.0
2014-06-05 14:30:00,132.49,132.72,132.33,132.38,28300.0,122.0387,122.2506,121.8913,121.9374,28300.0
2014-06-05 15:00:00,132.42,132.56,132.29,132.36,41300.0,121.9742,122.1032,121.8545,121.919,41300.0
2014-06-05 15:30:00,132.35,132.6,132.35,132.6,183300.0,121.9098,122.14,121.9098,122.14,183300.0
2014-06-06 09:30:00,133.18,133.92,133.03,133.88,102300.0,122.6743,123.3559,122.5361,123.3191,102300.0
2014-06-06 10:00:00,133.98,134.1,133.75,134.02,116000.0,123.4112,123.5217,123.1993,123.448,116000.0
2014-06-06 10:30:00,134.03,134.06,133.9,134.03,35500.0,123.4572,123.4849,123.3375,123.4572,35500.0
2014-06-06 11:00:00,134.03,134.38,134.02,134.09,10000.0,123.4572,123.7796,123.448,123.5125,10000.0
2014-06-06 11:30:00,134.02,134.11,133.9,133.95,8700.0,123.448,123.5309,123.3375,123.3835,8700.0
2014-06-06 12:00:00,133.88,133.89,133.67,133.72,4600.0,123.3191,123.3283,123.1256,123.1717,4600.0
2014-06-06 12:30:00,133.85,134.06,133.78,133.88,8600.0,123.2914,123.4849,123.2269,123.3191,8600.0
2014-06-06 13:00:00,133.88,133.91,133.69,133.9,384600.0,123.3191,123.3467,123.144,123.3375,384600.0
2014-06-06 13:30:00,133.89,133.91,133.67,133.78,42200.0,123.3283,123.3467,123.1256,123.2269,42200.0
2014-06-06 14:00:00,133.76,133.88,133.67,133.86,378700.0,123.2085,123.3191,123.1256,123.3006,378700.0
2014-06-06 14:30:00,133.86,133.86,133.73,133.8,25300.0,123.3006,123.3006,123.1809,123.2454,25300.0
2014-06-06 15:00:00,133.82,133.96,133.76,133.89,24900.0,123.2638,123.3928,123.2085,123.3283,24900.0
2014-06-06 15:30:00,133.88,133.93,133.74,133.91,138500.0,123.3191,123.3651,123.1901,123.3467,138500.0
2014-06-09 09:30:00,134.0,134.97,133.76,134.76,83200.0,123.4296,124.3231,123.2085,124.1296,83200.0
2014-06-09 10:00:00,134.89,135.23,134.8,135.21,133800.0,124.2494,124.5626,124.1665,124.5441,133800.0
2014-06-09 10:30:00,135.28,135.28,134.76,135.18,34000.0,124.6086,124.6086,124.1296,124.5165,34000.0
2014-06-09 11:00:00,135.2,135.48,135.03,135.47,36400.0,124.5349,124.7928,124.3783,124.7836,36400.0
2014-06-09 11:30:00,135.5,136.09,135.5,135.98,42100.0,124.8113,125.3547,124.8113,125.2534,42100.0
2014-06-09 12:00:00,135.96,136.04,135.74,135.74,27800.0,125.235,125.3087,125.0323,125.0323,27800.0
2014-06-09 12:30:00,135.7,135.79,135.52,135.71,50000.0,124.9955,125.0784,124.8297,125.0047,50000.0
2014-06-09 13:00:00,135.72,135.87,135.43,135.49,86900.0,125.0139,125.1521,124.7468,124.8021,86900.0
2014-06-09 13:30:00,135.53,135.71,135.24,135.24,53100.0,124.8389,125.0047,124.5718,124.5718,53100.0
2014-06-09 14:00:00,135.24,135.29,134.74,134.75,80100.0,124.5718,124.6178,124.1112,124.1204,80100.0
2014-06-09 14:30:00,134.81,135.18,134.6,135.11,115900.0,124.1757,124.5165,123.9823,124.452,115900.0
2014-06-09 15:00:00,135.14,135.37,135.08,135.29,181700.0,124.4797,124.6915,124.4244,124.6178,181700.0
2014-06-09 15:30:00,135.29,135.44,135.07,135.31,275400.0,124.6178,124.756,124.4152,124.6363,275400.0
2014-06-10 09:30:00,134.91,135.32,134.68,134.68,35300.0,124.2678,124.6455,124.056,124.056,35300.0
2014-06-10 10:00:00,134.73,134.92,134.23,134.78,46400.0,124.102,124.277,123.6415,124.1481,46400.0
2014-06-10 10:30:00,134.82,134.95,134.46,134.77,64500.0,124.1849,124.3047,123.8533,124.1389,64500.0
2014-06-10 11:00:00,134.81,134.87,134.48,134.72,421500.0,124.1757,124.231,123.8717,124.0928,421500.0
2014-06-10 11:30:00,134.7,134.8,134.42,134.5,44000.0,124.0744,124.1665,123.8165,123.8902,44000.0
2014-06-10 12:00:00,134.51,134.51,134.14,134.44,55500.0,123.8994,123.8994,123.5586,123.8349,55500.0
2014-06-10 12:30:00,134.4,134.44,134.21,134.42,38200.0,123.798,123.8349,123.623,123.8165,38200.0
2014-06-10 13:00:00,134.44,134.54,134.31,134.44,40900.0,123.8349,123.927,123.7151,123.8349,40900.0
2014-06-10 13:30:00,134.44,134.67,134.38,134.66,55300.0,123.8349,124.0467,123.7796,124.0375,55300.0
2014-06-10 14:00:00,134.67,134.94,134.59,134.89,49500.0,124.0467,124.2954,123.9731,124.2494,49500.0
2014-06-10 14:30:00,134.89,134.89,134.74,134.79,16800.0,124.2494,124.2494,124.1112,124.1573,16800.0
2014-06-10 15:00:00,134.79,134.99,134.79,134.94,43200.0,124.1573,124.3415,124.1573,124.2954,43200.0
2014-06-10 15:30:00,134.94,135.1,134.93,135.05,371100.0,124.2954,124.4428,124.2862,124.3968,371100.0
2014-06-11 09:30:00,134.12,134.76,134.0,134.53,31900.0,123.5401,124.1296,123.4296,123.9178,31900.0
2014-06-11 10:00:00,134.58,134.79,134.43,134.49,22100.0,123.9638,124.1573,123.8257,123.8809,22100.0
2014-06-11 10:30:00,134.47,134.57,134.19,134.48,20900.0,123.8625,123.9546,123.6046,123.8717,20900.0
2014-06-11 11:00:00,134.41,134.78,134.41,134.55,12600.0,123.8073,124.1481,123.8073,123.9362,12600.0
2014-06-11 11:30:00,134.62,134.75,134.4,134.69,24600.0,124.0007,124.1204,123.798,124.0652,24600.0
2014-06-11 12:00:00,134.69,134.75,134.61,134.65,146800.0,124.0652,124.1204,123.9915,124.0283,146800.0
2014-06-11 12:30:00,134.66,134.79,134.66,134.78,18800.0,124.0375,124.1573,124.0375,124.1481,18800.0
2014-06-11 13:00:00,134.77,134.77,134.43,134.62,37900.0,124.1389,124.1389,123.8257,124.0007,37900.0
2014-06-11 13:30:00,134.6,134.64,134.36,134.38,13800.0,123.9823,124.0191,123.7612,123.7796,13800.0
2014-06-11 14:00:00,134.3,134.34,133.74,134.12,82500.0,123.7059,123.7428,123.1901,123.5401,82500.0
2014-06-11 14:30:00,134.09,134.37,134.09,134.29,29500.0,123.5125,123.7704,123.5125,123.6967,29500.0
2014-06-11 15:00:00,134.31,134.57,134.29,134.53,52500.0,123.7151,123.9546,123.6967,123.9178,52500.0
2014-06-11 15:30:00,134.57,134.71,134.48,134.59,98600.0,123.9546,124.0836,123.8717,123.9731,98600.0
2014-06-12 09:30:00,134.15,134.34,133.5,133.98,33700.0,123.5678,123.7428,122.969,123.4112,33700.0
2014-06-12 10:00:00,133.94,134.5,133.91,133.95,76100.0,123.3743,123.8902,123.3467,123.3835,76100.0
2014-06-12 10:30:00,133.93,134.07,133.66,134.0,43800.0,123.3651,123.4941,123.1164,123.4296,43800.0
2014-06-12 11:00:00,134.02,134.51,133.93,134.47,43500.0,123.448,123.8994,123.3651,123.8625,43500.0
2014-06-12 11:30:00,134.47,134.54,134.27,134.27,110100.0,123.8625,123.927,123.6783,123.6783,110100.0
2014-06-12 12:00:00,134.27,134.57,134.23,134.52,147000.0,123.6783,123.9546,123.6415,123.9086,147000.0
2014-06-12 12:30:00,134.53,134.53,133.95,134.13,92900.0,123.9178,123.9178,123.3835,123.5493,92900.0
2014-06-12 13:00:00,134.16,134.17,133.66,133.79,77200.0,123.577,123.5862,123.1164,123.2362,77200.0
2014-06-12 13:30:00,133.77,133.85,133.24,133.42,82900.0,123.2177,123.2914,122.7295,122.8953,82900.0
2014-06-12 14:00:00,133.36,133.74,133.35,133.63,45900.0,122.8401,123.1901,122.8309,123.0888,45900.0
2014-06-12 14:30:00,133.64,133.67,133.38,133.44,131300.0,123.098,123.1256,122.8585,122.9138,131300.0
2014-06-12 15:00:00,133.45,133.59,133.19,133.48,183800.0,122.923,123.0519,122.6835,122.9506,183800.0
2014-06-12 15:30:00,133.45,133.72,133.21,133.71,164900.0,122.923,123.1717,122.7019,123.1625,164900.0
2014-06-13 09:30:00,134.09,134.31,133.38,133.38,30200.0,123.5125,123.7151,122.8585,122.8585,30200.0
2014-06-13 10:00:00,133.41,133.92,132.89,133.86,32100.0,122.8861,123.3559,122.4072,123.3006,32100.0
2014-06-13 10:30:00,133.88,134.45,133.85,134.44,90500.0,123.3191,123.8441,123.2914,123.8349,90500.0
2014-06-13 11:00:00,134.45,134.49,134.08,134.14,335700.0,123.8441,123.8809,123.5033,123.5586,335700.0
2014-06-13 11:30:00,134.14,134.17,133.76,133.89,57600.0,123.5586,123.5862,123.2085,123.3283,57600.0
2014-06-13 12:00:00,133.9,134.21,133.81,134.13,43600.0,123.3375,123.623,123.2546,123.5493,43600.0
2014-06-13 12:30:00,134.13,134.13,133.87,134.0,30400.0,123.5493,123.5493,123.3098,123.4296,30400.0
2014-06-13 13:00:00,134.01,134.1,133.94,134.03,22700.0,123.4388,123.5217,123.3743,123.4572,22700.0
2014-06-13 13:30:00,134.03,134.25,133.93,134.24,12600.0,123.4572,123.6599,123.3651,123.6507,12600.0
2014-06-13 14:00:00,134.22,134.49,134.18,134.47,18100.0,123.6322,123.8809,123.5954,123.8625,18100.0
2014-06-13 14:30:00,134.44,134.49,134.3,134.37,33300.0,123.8349,123.8809,123.7059,123.7704,33300.0
2014-06-13 15:00:00,134.38,134.54,134.0,134.07,58900.0,123.7796,123.927,123.4296,123.4941,58900.0
2014-06-13 15:30:00,134.1,134.33,133.9,134.27,198000.0,123.5217,123.7336,123.3375,123.6783,198000.0
2014-06-16 09:30:00,134.15,134.92,133.96,134.65,40400.0,123.5678,124.277,123.3928,124.0283,40400.0
2014-06-16 10:00:00,134.73,135.18,134.66,134.8,22700.0,124.102,124.5165,124.0375,124.1665,22700.0
2014-06-16 10:30:00,134.83,135.02,134.55,134.67,73100.0,124.1941,124.3691,123.9362,124.0467,73100.0
2014-06-16 11:00:00,134.63,134.64,134.21,134.34,14100.0,124.0099,124.0191,123.623,123.7428,14100.0
2014-06-16 11:30:00,134.3,134.43,133.91,134.41,45000.0,123.7059,123.8257,123.3467,123.8073,45000.0
2014-06-16 12:00:00,134.39,134.89,134.34,134.82,15700.0,123.7888,124.2494,123.7428,124.1849,15700.0
2014-06-16 12:30:00,134.85,134.93,134.59,134.86,19800.0,124.2125,124.2862,123.9731,124.2218,19800.0
2014-06-16 13:00:00,134.89,135.14,134.8,135.08,19700.0,124.2494,124.4797,124.1665,124.4244,19700.0
2014-06-16 13:30:00,135.09,135.19,134.83,134.94,71000.0,124.4336,124.5257,124.1941,124.2954,71000.0
2014-06-16 14:00:00,134.94,135.21,134.94,135.13,156900.0,124.2954,124.5441,124.2954,124.4705,156900.0
2014-06-16 14:30:00,135.13,135.2,135.02,135.03,71100.0,124.4705,124.5349,124.3691,124.3783,71100.0
2014-06-16 15:00:00,135.02,135.03,134.8,135.02,195500.0,124.3691,124.3783,124.1665,124.3691,195500.0
2014-06-16 15:30:00,135.03,135.33,135.02,135.32,77500.0,124.3783,124.6547,124.3691,124.6455,77500.0
2014-06-17 09:30:00,135.29,136.14,134.89,136.02,83800.0,124.6178,125.4008,124.2494,125.2902,83800.0
2014-06-17 10:00:00,136.1,136.61,136.04,136.53,75300.0,125.3639,125.8337,125.3087,125.76,75300.0
2014-06-17 10:30:00,136.54,136.54,135.73,136.04,82400.0,125.7692,125.7692,125.0231,125.3087,82400.0
2014-06-17 11:00:00,136.1,136.5,135.81,136.42,88100.0,125.3639,125.7324,125.0968,125.6587,88100.0
2014-06-17 11:30:00,136.46,136.69,136.33,136.64,77100.0,125.6955,125.9074,125.5758,125.8613,77100.0
2014-06-17 12:00:00,136.62,136.64,136.47,136.5,23400.0,125.8429,125.8613,125.7048,125.7324,23400.0
2014-06-17 12:30:00,136.54,136.83,136.5,136.71,15000.0,125.7692,126.0364,125.7324,125.9258,15000.0
2014-06-17 13:00:00,136.76,136.77,136.51,136.64,20800.0,125.9719,125.9811,125.7416,125.8613,20800.0
2014-06-17 13:30:00,136.63,136.91,136.61,136.72,55200.0,125.8521,126.11,125.8337,125.935,55200.0
2014-06-17 14:00:00,136.69,136.76,136.46,136.66,15400.0,125.9074,125.9719,125.6955,125.8798,15400.0
2014-06-17 14:30:00,136.71,136.75,136.57,136.74,16600.0,125.9258,125.9627,125.7969,125.9535,16600.0
2014-06-17 15:00:00,136.73,136.73,136.41,136.46,36900.0,125.9442,125.9442,125.6495,125.6955,36900.0
2014-06-17 15:30:00,136.48,136.61,136.29,136.33,112400.0,125.714,125.8337,125.539,125.5758,112400.0
2014-06-18 09:30:00,136.34,136.34,135.91,136.23,60900.0,125.585,125.585,125.1889,125.4837,60900.0
2014-06-18 10:00:00,136.25,136.35,135.92,136.33,36300.0,125.5021,125.5942,125.1981,125.5758,36300.0
2014-06-18 10:30:00,136.33,136.39,135.83,135.83,62900.0,125.5758,125.6311,125.1152,125.1152,62900.0
2014-06-18 11:00:00,135.78,136.13,135.76,136.02,34000.0,125.0692,125.3916,125.0508,125.2902,34000.0
2014-06-18 11:30:00,136.01,136.14,135.98,136.05,34400.0,125.281,125.4008,125.2534,125.3179,34400.0
2014-06-18 12:00:00,136.03,136.18,135.93,136.07,23700.0,125.2995,125.4376,125.2073,125.3363,23700.0
2014-06-18 12:30:00,136.11,136.27,136.07,136.24,32300.0,125.3732,125.5205,125.3363,125.4929,32300.0
2014-06-18 13:00:00,136.26,136.26,136.12,136.12,17900.0,125.5113,125.5113,125.3824,125.3824,17900.0
2014-06-18 13:30:00,136.07,136.1,135.82,136.01,42000.0,125.3363,125.3639,125.106,125.281,42000.0
2014-06-18 14:00:00,135.99,136.74,135.82,136.68,62700.0,125.2626,125.9535,125.106,125.8982,62700.0
2014-06-18 14:30:00,136.73,136.97,136.42,136.72,63900.0,125.9442,126.1653,125.6587,125.935,63900.0
2014-06-18 15:00:00,136.78,137.05,136.75,136.95,51500.0,125.9903,126.239,125.9627,126.1469,51500.0
2014-06-18 15:30:00,136.97,137.29,136.96,137.2,176700.0,126.1653,126.4601,126.1561,126.3772,176700.0
2014-06-19 09:30:00,137.8,137.81,137.04,137.07,65300.0,126.9298,126.939,126.2298,126.2574,65300.0
2014-06-19 10:00:00,137.12,137.36,136.93,137.06,88100.0,126.3035,126.5245,126.1285,126.2482,88100.0
2014-06-19 10:30:00,137.09,137.33,136.79,136.79,22900.0,126.2758,126.4969,125.9995,125.9995,22900.0
2014-06-19 11:00:00,136.82,136.99,136.81,136.92,22000.0,126.0271,126.1837,126.0179,126.1193,22000.0
2014-06-19 11:30:00,136.87,137.03,136.76,136.79,33000.0,126.0732,126.2206,125.9719,125.9995,33000.0
2014-06-19 12:00:00,136.85,137.01,136.82,136.82,59300.0,126.0548,126.2022,126.0271,126.0271,59300.0
2014-06-19 12:30:00,136.82,136.9,136.6,136.64,16500.0,126.0271,126.1008,125.8245,125.8613,16500.0
2014-06-19 13:00:00,136.67,136.68,136.34,136.63,18000.0,125.889,125.8982,125.585,125.8521,18000.0
2014-06-19 13:30:00,136.61,136.68,136.41,136.62,181900.0,125.8337,125.8982,125.6495,125.8429,181900.0
2014-06-19 14:00:00,136.6,136.98,136.55,136.84,48700.0,125.8245,126.1745,125.7784,126.0456,48700.0
2014-06-19 14:30:00,136.78,137.03,136.74,136.95,131700.0,125.9903,126.2206,125.9535,126.1469,131700.0
2014-06-19 15:00:00,136.95,137.2,136.91,137.2,28900.0,126.1469,126.3772,126.11,126.3772,28900.0
2014-06-19 15:30:00,137.2,137.36,137.05,137.36,112800.0,126.3772,126.5245,126.239,126.5245,112800.0
2014-06-20 09:30:00,137.51,137.51,136.94,136.96,57200.0,126.6627,126.6627,126.1377,126.1561,57200.0
2014-06-20 10:00:00,137.03,137.19,136.79,136.88,46900.0,126.2206,126.368,125.9995,126.0824,46900.0
2014-06-20 10:30:00,136.87,137.29,136.83,137.25,137800.0,126.0732,126.4601,126.0364,126.4232,137800.0
2014-06-20 11:00:00,137.25,137.44,137.22,137.26,99800.0,126.4232,126.5982,126.3956,126.4324,99800.0
2014-06-20 11:30:00,137.26,137.38,137.14,137.26,43300.0,126.4324,126.543,126.3219,126.4324,43300.0
2014-06-20 12:00:00,137.26,137.3,137.1,137.27,12400.0,126.4324,126.4693,126.2851,126.4416,12400.0
2014-06-20 12:30:00,137.31,137.36,137.22,137.31,8100.0,126.4785,126.5245,126.3956,126.4785,8100.0
2014-06-20 13:00:00,137.3,137.43,137.3,137.38,14300.0,126.4693,126.589,126.4693,126.543,14300.0
2014-06-20 13:30:00,137.4,137.45,137.27,137.45,31000.0,126.5614,126.6074,126.4416,126.6074,31000.0
2014-06-20 14:00:00,137.46,137.51,137.39,137.49,16300.0,126.6167,126.6627,126.5522,126.6443,16300.0
2014-06-20 14:30:00,137.49,137.57,137.4,137.55,12500.0,126.6443,126.718,126.5614,126.6996,12500.0
2014-06-20 15:00:00,137.51,137.63,137.48,137.62,81500.0,126.6627,126.7732,126.6351,126.764,81500.0
2014-06-20 15:30:00,137.62,137.89,137.62,137.82,217800.0,126.764,127.0127,126.764,126.9483,217800.0
2014-06-23 09:30:00,137.93,138.05,137.52,138.01,23000.0,127.0496,127.1601,126.6719,127.1233,23000.0
2014-06-23 10:00:00,137.95,138.19,137.59,137.81,70000.0,127.068,127.2891,126.7364,126.939,70000.0
2014-06-23 10:30:00,137.82,137.91,137.53,137.64,43900.0,126.9483,127.0312,126.6811,126.7825,43900.0
2014-06-23 11:00:00,137.63,137.68,137.35,137.35,82900.0,126.7732,126.8193,126.5153,126.5153,82900.0
2014-06-23 11:30:00,137.39,137.52,137.25,137.34,59000.0,126.5522,126.6719,126.4232,126.5061,59000.0
2014-06-23 12:00:00,137.33,137.51,137.3,137.48,23800.0,126.4969,126.6627,126.4693,126.6351,23800.0
2014-06-23 12:30:00,137.52,137.59,137.43,137.45,46000.0,126.6719,126.7364,126.589,126.6074,46000.0
2014-06-23 13:00:00,137.45,137.49,137.17,137.26,54000.0,126.6074,126.6443,126.3495,126.4324,54000.0
2014-06-23 13:30:00,137.25,137.5,137.17,137.39,59300.0,126.4232,126.6535,126.3495,126.5522,59300.0
2014-06-23 14:00:00,137.42,137.69,137.37,137.56,57200.0,126.5798,126.8285,126.5338,126.7088,57200.0
2014-06-23 14:30:00,137.57,137.6,137.36,137.49,47400.0,126.718,126.7456,126.5245,126.6443,47400.0
2014-06-23 15:00:00,137.5,137.51,137.34,137.37,223100.0,126.6535,126.6627,126.5061,126.5338,223100.0
2014-06-23 15:30:00,137.36,137.56,137.35,137.56,114500.0,126.5245,126.7088,126.5153,126.7088,114500.0
2014-06-24 09:30:00,137.33,137.58,137.1,137.1,69900.0,126.4969,126.7272,126.2851,126.2851,69900.0
2014-06-24 10:00:00,137.08,138.25,137.08,138.24,79200.0,126.2666,127.3443,126.2666,127.3351,79200.0
2014-06-24 10:30:00,138.26,138.62,138.26,138.58,24400.0,127.3536,127.6852,127.3536,127.6483,24400.0
2014-06-24 11:00:00,138.62,138.7,138.41,138.5,26000.0,127.6852,127.7588,127.4917,127.5746,26000.0
2014-06-24 11:30:00,138.52,138.57,138.29,138.44,178600.0,127.593,127.6391,127.3812,127.5194,178600.0
2014-06-24 12:00:00,138.44,138.44,138.14,138.3,35900.0,127.5194,127.5194,127.243,127.3904,35900.0
2014-06-24 12:30:00,138.29,138.33,137.86,137.94,11200.0,127.3812,127.418,126.9851,127.0588,11200.0
2014-06-24 13:00:00,137.9,137.9,137.04,137.38,84600.0,127.0219,127.0219,126.2298,126.543,84600.0
2014-06-24 13:30:00,137.36,137.61,137.01,137.01,56600.0,126.5245,126.7548,126.2022,126.2022,56600.0
2014-06-24 14:00:00,137.01,137.36,136.86,136.95,31700.0,126.2022,126.5245,126.064,126.1469,31700.0
2014-06-24 14:30:00,136.91,137.08,136.71,136.99,126800.0,126.11,126.2666,125.9258,126.1837,126800.0
2014-06-24 15:00:00,136.96,136.96,136.06,136.29,187400.0,126.1561,126.1561,125.3271,125.539,187400.0
2014-06-24 15:30:00,136.3,136.38,135.92,136.07,186700.0,125.5482,125.6219,125.1981,125.3363,186700.0
2014-06-25 09:30:00,135.4,136.61,135.18,136.16,109500.0,124.7192,125.8337,124.5165,125.4192,109500.0
2014-06-25 10:00:00,136.29,136.49,135.81,135.96,65400.0,125.539,125.7232,125.0968,125.235,65400.0
2014-06-25 10:30:00,135.94,136.45,135.6,136.45,178000.0,125.2166,125.6863,124.9034,125.6863,178000.0
2014-06-25 11:00:00,136.42,136.46,136.13,136.13,39000.0,125.6587,125.6955,125.3916,125.3916,39000.0
2014-06-25 11:30:00,136.19,136.22,135.86,136.14,21100.0,125.4468,125.4745,125.1429,125.4008,21100.0
2014-06-25 12:00:00,136.22,136.33,136.05,136.33,24500.0,125.4745,125.5758,125.3179,125.5758,24500.0
2014-06-25 12:30:00,136.34,136.47,136.34,136.4,14500.0,125.585,125.7048,125.585,125.6403,14500.0
2014-06-25 13:00:00,136.41,136.76,136.41,136.57,20200.0,125.6495,125.9719,125.6495,125.7969,20200.0
2014-06-25 13:30:00,136.6,136.94,136.56,136.92,22000.0,125.8245,126.1377,125.7877,126.1193,22000.0
2014-06-25 14:00:00,136.83,137.04,136.75,137.0,33200.0,126.0364,126.2298,125.9627,126.1929,33200.0
2014-06-25 14:30:00,137.02,137.15,136.84,136.88,50100.0,126.2114,126.3311,126.0456,126.0824,50100.0
2014-06-25 15:00:00,136.84,137.01,136.72,136.97,174800.0,126.0456,126.2022,125.935,126.1653,174800.0
2014-06-25 15:30:00,136.95,137.3,136.92,137.23,108200.0,126.1469,126.4693,126.1193,126.4048,108200.0
2014-06-26 09:30:00,137.18,137.27,135.85,136.28,60700.0,126.3587,126.4416,125.1337,125.5297,60700.0
2014-06-26 10:00:00,136.16,136.67,135.91,136.51,44700.0,125.4192,125.889,125.1889,125.7416,44700.0
2014-06-26 10:30:00,136.42,136.53,136.06,136.33,30000.0,125.6587,125.76,125.3271,125.5758,30000.0
2014-06-26 11:00:00,136.41,136.64,136.15,136.37,57200.0,125.6495,125.8613,125.41,125.6126,57200.0
2014-06-26 11:30:00,136.36,136.65,136.23,136.62,31900.0,125.6034,125.8706,125.4837,125.8429,31900.0
2014-06-26 12:00:00,136.64,136.69,136.36,136.44,17600.0,125.8613,125.9074,125.6034,125.6771,17600.0
2014-06-26 12:30:00,136.44,136.59,136.39,136.5,15800.0,125.6771,125.8153,125.6311,125.7324,15800.0
2014-06-26 13:00:00,136.49,136.93,136.41,136.87,17600.0,125.7232,126.1285,125.6495,126.0732,17600.0
2014-06-26 13:30:00,136.89,136.93,136.75,136.75,12500.0,126.0916,126.1285,125.9627,125.9627,12500.0
2014-06-26 14:00:00,136.77,136.83,136.54,136.77,14700.0,125.9811,126.0364,125.7692,125.9811,14700.0
2014-06-26 14:30:00,136.75,136.81,136.64,136.71,66700.0,125.9627,126.0179,125.8613,125.9258,66700.0
2014-06-26 15:00:00,136.74,136.98,136.69,136.76,74900.0,125.9535,126.1745,125.9074,125.9719,74900.0
2014-06-26 15:30:00,136.75,136.91,136.74,136.89,94600.0,125.9627,126.11,125.9535,126.0916,94600.0
2014-06-27 09:30:00,136.28,137.14,136.14,136.83,15200.0,125.5297,126.3219,125.4008,126.0364,15200.0
2014-06-27 10:00:00,136.88,137.09,136.6,137.03,33700.0,126.0824,126.2758,125.8245,126.2206,33700.0
2014-06-27 10:30:00,137.04,137.38,136.97,137.38,25100.0,126.2298,126.543,126.1653,126.543,25100.0
2014-06-27 11:00:00,137.47,137.52,137.25,137.5,5900.0,126.6259,126.6719,126.4232,126.6535,5900.0
2014-06-27 11:30:00,137.33,137.51,137.29,137.42,15300.0,126.4969,126.6627,126.4601,126.5798,15300.0
2014-06-27 12:00:00,137.43,137.56,137.42,137.54,2800.0,126.589,126.7088,126.5798,126.6903,2800.0
2014-06-27 12:30:00,137.47,137.59,137.44,137.56,18400.0,126.6259,126.7364,126.5982,126.7088,18400.0
2014-06-27 13:00:00,137.53,137.54,137.03,137.11,54600.0,126.6811,126.6903,126.2206,126.2943,54600.0
2014-06-27 13:30:00,137.17,137.36,137.12,137.33,7800.0,126.3495,126.5245,126.3035,126.4969,7800.0
2014-06-27 14:00:00,137.31,137.57,137.29,137.47,28400.0,126.4785,126.718,126.4601,126.6259,28400.0
2014-06-27 14:30:00,137.49,137.72,137.41,137.44,26000.0,126.6443,126.8561,126.5706,126.5982,26000.0
2014-06-27 15:00:00,137.4,137.73,137.32,137.72,37200.0,126.5614,126.8654,126.4877,126.8561,37200.0
2014-06-27 15:30:00,137.67,138.1,137.67,137.93,206300.0,126.8101,127.2062,126.8101,127.0496,206300.0
2014-06-30 09:30:00,137.82,137.91,137.4,137.82,57400.0,126.9483,127.0312,126.5614,126.9483,57400.0
2014-06-30 10:00:00,137.82,138.31,137.82,138.1,77300.0,126.9483,127.3996,126.9483,127.2062,77300.0
2014-06-30 10:30:00,138.15,138.19,137.67,137.7,12200.0,127.2522,127.2891,126.8101,126.8377,12200.0
2014-06-30 11:00:00,137.69,137.99,137.48,137.94,31800.0,126.8285,127.1048,126.6351,127.0588,31800.0
2014-06-30 11:30:00,138.03,138.15,137.95,138.07,21800.0,127.1417,127.2522,127.068,127.1785,21800.0
2014-06-30 12:00:00,138.07,138.34,138.07,138.26,16900.0,127.1785,127.4272,127.1785,127.3536,16900.0
2014-06-30 12:30:00,138.27,138.42,138.21,138.29,16300.0,127.3628,127.5009,127.3075,127.3812,16300.0
2014-06-30 13:00:00,138.26,138.4,138.13,138.4,53500.0,127.3536,127.4825,127.2338,127.4825,53500.0
2014-06-30 13:30:00,138.4,138.4,138.25,138.39,21700.0,127.4825,127.4825,127.3443,127.4733,21700.0
2014-06-30 14:00:00,138.39,138.54,138.36,138.54,38600.0,127.4733,127.6115,127.4457,127.6115,38600.0
2014-06-30 14:30:00,138.54,138.6,138.28,138.28,88200.0,127.6115,127.6667,127.372,127.372,88200.0
2014-06-30 15:00:00,138.24,138.55,138.22,138.53,45700.0,127.3351,127.6207,127.3167,127.6023,45700.0
2014-06-30 15:30:00,138.52,138.57,138.3,138.46,271400.0,127.593,127.6391,127.3904,127.5378,271400.0
2014-07-01 09:30:00,139.09,140.18,139.09,140.18,74800.0,128.1181,129.1221,128.1181,129.1221,74800.0
2014-07-01 10:00:00,140.17,140.54,139.91,139.99,65300.0,129.1129,129.4537,128.8734,128.9471,65300.0
2014-07-01 10:30:00,140.04,140.62,140.04,140.25,44100.0,128.9931,129.5274,128.9931,129.1866,44100.0
2014-07-01 11:00:00,140.25,140.49,140.21,140.48,33300.0,129.1866,129.4076,129.1497,129.3984,33300.0
2014-07-01 11:30:00,140.49,140.5,140.1,140.22,105400.0,129.4076,129.4169,129.0484,129.1589,105400.0
2014-07-01 12:00:00,140.18,140.32,140.09,140.21,92600.0,129.1221,129.2511,129.0392,129.1497,92600.0
2014-07-01 12:30:00,140.21,140.51,140.21,140.51,38600.0,129.1497,129.4261,129.1497,129.4261,38600.0
2014-07-01 13:00:00,140.48,141.01,140.47,140.99,54000.0,129.3984,129.8866,129.3892,129.8682,54000.0
2014-07-01 13:30:00,140.97,140.97,140.54,140.73,28600.0,129.8498,129.8498,129.4537,129.6287,28600.0
2014-07-01 14:00:00,140.77,140.77,140.27,140.32,33400.0,129.6656,129.6656,129.205,129.2511,33400.0
2014-07-01 14:30:00,140.31,140.45,140.04,140.41,43900.0,129.2418,129.3708,128.9931,129.334,43900.0
2014-07-01 15:00:00,140.35,140.48,140.14,140.42,62700.0,129.2787,129.3984,129.0852,129.3432,62700.0
2014-07-01 15:30:00,140.36,140.46,140.02,140.06,223200.0,129.2879,129.38,128.9747,129.0116,223200.0
2014-07-02 09:30:00,139.91,140.44,139.75,140.3,24600.0,129.0887,129.5777,128.9411,129.4486,24600.0
2014-07-02 10:00:00,140.4,140.4,139.87,140.04,34600.0,129.5408,129.5408,129.0518,129.2087,34600.0
2014-07-02 10:30:00,140.05,140.33,139.95,140.02,52000.0,129.2179,129.4762,129.1256,129.1902,52000.0
2014-07-02 11:00:00,140.1,140.16,139.56,139.83,38900.0,129.264,129.3194,128.7658,129.0149,38900.0
2014-07-02 11:30:00,139.86,140.15,139.75,139.8,60700.0,129.0426,129.3102,128.9411,128.9872,60700.0
2014-07-02 12:00:00,139.8,140.14,139.8,139.98,30700.0,128.9872,129.3009,128.9872,129.1533,30700.0
2014-07-02 12:30:00,139.94,139.96,139.76,139.95,30300.0,129.1164,129.1349,128.9503,129.1256,30300.0
2014-07-02 13:00:00,139.94,139.94,139.67,139.89,14700.0,129.1164,129.1164,128.8673,129.0703,14700.0
2014-07-02 13:30:00,139.88,139.92,139.65,139.79,24800.0,129.061,129.0979,128.8488,128.978,24800.0
2014-07-02 14:00:00,139.75,139.8,139.44,139.51,15400.0,128.9411,128.9872,128.6551,128.7197,15400.0
2014-07-02 14:30:00,139.52,139.62,139.33,139.41,22600.0,128.7289,128.8211,128.5536,128.6274,22600.0
2014-07-02 15:00:00,139.43,139.51,139.3,139.3,173600.0,128.6458,128.7197,128.5259,128.5259,173600.0
2014-07-02 15:30:00,139.37,139.48,139.2,139.47,67000.0,128.5905,128.692,128.4336,128.6828,67000.0
2014-07-03 09:30:00,140.15,140.3,139.46,139.65,77900.0,129.3102,129.4486,128.6735,128.8488,77900.0
2014-07-03 10:00:00,139.63,140.1,139.62,139.92,45300.0,128.8304,129.264,128.8211,129.0979,45300.0
2014-07-03 10:30:00,139.98,140.31,139.89,140.27,77900.0,129.1533,129.4578,129.0703,129.4209,77900.0
2014-07-03 11:00:00,140.31,140.42,140.22,140.41,312600.0,129.4578,129.5593,129.3747,129.55,312600.0
2014-07-03 11:30:00,140.41,140.5,140.3,140.35,331600.0,129.55,129.6331,129.4486,129.4947,331600.0
2014-07-03 12:00:00,140.35,140.39,140.26,140.29,42000.0,129.4947,129.5316,129.4116,129.4393,42000.0
2014-07-03 12:30:00,140.31,140.44,140.2,140.31,149500.0,129.4578,129.5777,129.3563,129.4578,149500.0
2014-07-07 09:30:00,140.0,140.0,139.05,139.31,23300.0,129.1718,129.1718,128.2952,128.5351,23300.0
2014-07-07 10:00:00,139.24,139.48,139.02,139.3,24300.0,128.4705,128.692,128.2676,128.5259,24300.0
2014-07-07 10:30:00,139.29,139.29,138.43,138.48,25200.0,128.5167,128.5167,127.7232,127.7693,25200.0
2014-07-07 11:00:00,138.44,138.47,138.14,138.15,28700.0,127.7324,127.7601,127.4556,127.4648,28700.0
2014-07-07 11:30:00,138.17,138.3,137.92,138.01,92000.0,127.4833,127.6032,127.2526,127.3357,92000.0
2014-07-07 12:00:00,138.03,138.32,138.03,138.26,17900.0,127.3541,127.6217,127.3541,127.5663,17900.0
2014-07-07 12:30:00,138.17,138.24,138.04,138.13,12100.0,127.4833,127.5479,127.3634,127.4464,12100.0
2014-07-07 13:00:00,138.13,138.13,137.96,137.96,14200.0,127.4464,127.4464,127.2895,127.2895,14200.0
2014-07-07 13:30:00,138.02,138.18,137.88,138.03,16000.0,127.3449,127.4925,127.2157,127.3541,16000.0
2014-07-07 14:00:00,137.99,138.02,137.85,137.93,19600.0,127.3172,127.3449,127.188,127.2619,19600.0
2014-07-07 14:30:00,137.87,137.88,137.52,137.74,87500.0,127.2065,127.2157,126.8836,127.0866,87500.0
2014-07-07 15:00:00,137.66,137.77,137.55,137.59,181000.0,127.0127,127.1142,126.9113,126.9482,181000.0
2014-07-07 15:30:00,137.6,137.66,137.35,137.5,188000.0,126.9574,127.0127,126.7267,126.8651,188000.0
2014-07-08 09:30:00,137.2,137.2,135.46,135.62,379100.0,126.5883,126.5883,124.9829,125.1305,379100.0
2014-07-08 10:00:00,135.62,135.62,134.74,134.99,192100.0,125.1305,125.1305,124.3186,124.5493,192100.0
2014-07-08 10:30:00,134.87,135.14,134.42,135.07,110700.0,124.4385,124.6877,124.0233,124.6231,110700.0
2014-07-08 11:00:00,135.07,135.08,134.36,134.36,82200.0,124.6231,124.6323,123.968,123.968,82200.0
2014-07-08 11:30:00,134.34,134.67,134.16,134.26,42500.0,123.9495,124.254,123.7835,123.8757,42500.0
2014-07-08 12:00:00,134.27,134.64,134.2,134.59,129300.0,123.8849,124.2263,123.8204,124.1802,129300.0
2014-07-08 12:30:00,134.65,135.0,134.49,134.85,78200.0,124.2356,124.5585,124.0879,124.4201,78200.0
2014-07-08 13:00:00,134.88,135.36,134.72,135.15,84100.0,124.4478,124.8906,124.3001,124.6969,84100.0
2014-07-08 13:30:00,135.17,135.51,135.12,135.43,88000.0,124.7153,125.029,124.6692,124.9552,88000.0
2014-07-08 14:00:00,135.39,135.39,135.19,135.19,35200.0,124.9183,124.9183,124.7338,124.7338,35200.0
2014-07-08 14:30:00,135.27,135.31,135.02,135.02,30800.0,124.8076,124.8445,124.5769,124.5769,30800.0
2014-07-08 15:00:00,135.08,135.1,134.78,134.96,63300.0,124.6323,124.6507,124.3555,124.5216,63300.0
2014-07-08 15:30:00,134.91,135.15,134.91,135.05,187400.0,124.4754,124.6969,124.4754,124.6046,187400.0
2014-07-09 09:30:00,135.56,136.01,134.65,134.67,68000.0,125.0752,125.4904,124.2356,124.254,68000.0
2014-07-09 10:00:00,134.7,135.02,134.5,135.0,44100.0,124.2817,124.5769,124.0972,124.5585,44100.0
2014-07-09 10:30:00,135.06,135.82,134.94,135.52,28100.0,124.6138,125.3151,124.5031,125.0383,28100.0
2014-07-09 11:00:00,135.53,135.53,135.02,135.33,39200.0,125.0475,125.0475,124.5769,124.863,39200.0
2014-07-09 11:30:00,135.3,135.33,134.99,135.14,67200.0,124.8353,124.863,124.5493,124.6877,67200.0
2014-07-09 12:00:00,135.16,135.36,135.09,135.12,14900.0,124.7061,124.8906,124.6415,124.6692,14900.0
2014-07-09 12:30:00,135.19,135.3,135.05,135.29,9400.0,124.7338,124.8353,124.6046,124.8261,9400.0
2014-07-09 13:00:00,135.27,135.48,135.2,135.23,20500.0,124.8076,125.0014,124.743,124.7707,20500.0
2014-07-09 13:30:00,135.23,135.48,135.2,135.37,19300.0,124.7707,125.0014,124.743,124.8999,19300.0
2014-07-09 14:00:00,135.3,135.77,134.89,135.6,127900.0,124.8353,125.2689,124.457,125.1121,127900.0
2014-07-09 14:30:00,135.6,135.6,135.32,135.39,48600.0,125.1121,125.1121,124.8537,124.9183,48600.0
2014-07-09 15:00:00,135.39,135.54,135.23,135.3,89700.0,124.9183,125.0567,124.7707,124.8353,89700.0
2014-07-09 15:30:00,135.32,135.48,135.2,135.41,131600.0,124.8537,125.0014,124.743,124.9368,131600.0
2014-07-10 09:30:00,132.63,133.11,132.04,132.51,231000.0,122.3718,122.8147,121.8274,122.2611,231000.0
2014-07-10 10:00:00,132.53,133.29,132.53,133.28,72400.0,122.2795,122.9807,122.2795,122.9715,72400.0
2014-07-10 10:30:00,133.19,133.59,133.01,133.59,26200.0,122.8885,123.2575,122.7224,123.2575,26200.0
2014-07-10 11:00:00,133.52,134.04,133.5,133.69,29300.0,123.193,123.6727,123.1745,123.3498,29300.0
2014-07-10 11:30:00,133.67,133.69,133.26,133.47,62000.0,123.3313,123.3498,122.9531,123.1468,62000.0
2014-07-10 12:00:00,133.5,134.02,133.34,133.91,109600.0,123.1745,123.6543,123.0269,123.5528,109600.0
2014-07-10 12:30:00,133.94,134.13,133.85,133.99,26100.0,123.5805,123.7558,123.4974,123.6266,26100.0
2014-07-10 13:00:00,134.09,134.75,134.06,134.64,10700.0,123.7189,124.3278,123.6912,124.2263,10700.0
2014-07-10 13:30:00,134.66,134.91,134.46,134.51,22800.0,124.2448,124.4754,124.0602,124.1064,22800.0
2014-07-10 14:00:00,134.51,134.63,134.32,134.55,66500.0,124.1064,124.2171,123.9311,124.1433,66500.0
2014-07-10 14:30:00,134.57,134.58,133.81,133.81,32300.0,124.1617,124.171,123.4605,123.4605,32300.0
2014-07-10 15:00:00,133.77,134.28,133.59,134.23,68400.0,123.4236,123.8942,123.2575,123.848,68400.0
2014-07-10 15:30:00,134.21,134.28,133.88,133.94,57600.0,123.8296,123.8942,123.5251,123.5805,57600.0
2014-07-11 09:30:00,133.92,134.1,133.09,133.71,60600.0,123.562,123.7281,122.7962,123.3683,60600.0
2014-07-11 10:00:00,133.66,134.22,133.47,133.89,94100.0,123.3221,123.8388,123.1468,123.5343,94100.0
2014-07-11 10:30:00,133.91,133.98,133.43,133.54,166700.0,123.5528,123.6174,123.1099,123.2114,166700.0
2014-07-11 11:00:00,133.58,133.78,133.15,133.39,76200.0,123.2483,123.4328,122.8516,123.073,76200.0
2014-07-11 11:30:00,133.43,133.64,133.12,133.37,43400.0,123.1099,123.3037,122.8239,123.0546,43400.0
2014-07-11 12:00:00,133.39,133.63,133.32,133.61,35400.0,123.073,123.2944,123.0084,123.276,35400.0
2014-07-11 12:30:00,133.61,133.71,133.54,133.66,15600.0,123.276,123.3683,123.2114,123.3221,15600.0
2014-07-11 13:00:00,133.7,134.07,133.7,133.99,26100.0,123.359,123.7004,123.359,123.6266,26100.0
2014-07-11 13:30:00,134.03,134.03,133.84,133.89,37900.0,123.6635,123.6635,123.4882,123.5343,37900.0
2014-07-11 14:00:00,133.92,134.13,133.87,134.05,40200.0,123.562,123.7558,123.5159,123.682,40200.0
2014-07-11 14:30:00,134.04,134.21,134.03,134.1,24200.0,123.6727,123.8296,123.6635,123.7281,24200.0
2014-07-11 15:00:00,134.1,134.16,133.97,134.12,35100.0,123.7281,123.7835,123.6081,123.7465,35100.0
2014-07-11 15:30:00,134.15,134.22,133.91,133.98,141000.0,123.7742,123.8388,123.5528,123.6174,141000.0
2014-07-14 09:30:00,135.47,135.61,134.67,134.84,50600.0,124.9921,125.1213,124.254,124.4109,50600.0
2014-07-14 10:00:00,134.86,135.03,134.38,134.38,89600.0,124.4293,124.5862,123.9864,123.9864,89600.0
2014-07-14 10:30:00,134.45,135.15,134.39,135.1,90600.0,124.051,124.6969,123.9957,124.6507,90600.0
2014-07-14 11:00:00,135.12,135.35,135.1,135.27,48100.0,124.6692,124.8814,124.6507,124.8076,48100.0
2014-07-14 11:30:00,135.25,135.37,134.86,134.86,21500.0,124.7891,124.8999,124.4293,124.4293,21500.0
2014-07-14 12:00:00,134.81,135.02,134.8,134.89,15800.0,124.3832,124.5769,124.374,124.457,15800.0
2014-07-14 12:30:00,134.9,134.98,134.36,134.5,22800.0,124.4662,124.54,123.968,124.0972,22800.0
2014-07-14 13:00:00,134.5,134.86,134.49,134.86,6200.0,124.0972,124.4293,124.0879,124.4293,6200.0
2014-07-14 13:30:00,134.81,134.91,134.68,134.73,14800.0,124.3832,124.4754,124.2632,124.3094,14800.0
2014-07-14 14:00:00,134.75,134.88,134.69,134.78,14500.0,124.3278,124.4478,124.2725,124.3555,14500.0
2014-07-14 14:30:00,134.78,134.92,134.74,134.92,10700.0,124.3555,124.4847,124.3186,124.4847,10700.0
2014-07-14 15:00:00,134.89,134.92,134.61,134.72,138900.0,124.457,124.4847,124.1986,124.3001,138900.0
2014-07-14 15:30:00,134.66,134.85,134.64,134.73,25900.0,124.2448,124.4201,124.2263,124.3094,25900.0
2014-07-15 09:30:00,134.7,135.08,134.1,134.1,83700.0,124.2817,124.6323,123.7281,123.7281,83700.0
2014-07-15 10:00:00,134.26,134.62,133.27,133.57,250600.0,123.8757,124.2079,122.9623,123.2391,250600.0
2014-07-15 10:30:00,133.55,133.71,132.53,133.04,327500.0,123.2206,123.3683,122.2795,122.7501,327500.0
2014-07-15 11:00:00,133.02,133.62,132.7,133.28,273000.0,122.7316,123.2852,122.4364,122.9715,273000.0
2014-07-15 11:30:00,133.25,133.25,132.26,132.3,68100.0,122.9438,122.9438,122.0304,122.0673,68100.0
2014-07-15 12:00:00,132.24,133.11,132.2,133.05,280500.0,122.012,122.8147,121.975,122.7593,280500.0
2014-07-15 12:30:00,133.05,133.54,132.91,132.91,164300.0,122.7593,123.2114,122.6301,122.6301,164300.0
2014-07-15 13:00:00,132.92,133.68,132.92,133.42,55900.0,122.6394,123.3406,122.6394,123.1007,55900.0
2014-07-15 13:30:00,133.45,133.56,133.12,133.2,42200.0,123.1284,123.2299,122.8239,122.8977,42200.0
2014-07-15 14:00:00,133.24,133.45,133.02,133.32,65700.0,122.9346,123.1284,122.7316,123.0084,65700.0
2014-07-15 14:30:00,133.34,133.36,133.05,133.16,92400.0,123.0269,123.0453,122.7593,122.8608,92400.0
2014-07-15 15:00:00,133.16,133.2,132.76,132.96,149800.0,122.8608,122.8977,122.4917,122.6763,149800.0
2014-07-15 15:30:00,132.96,133.05,132.83,132.98,102900.0,122.6763,122.7593,122.5563,122.6947,102900.0
2014-07-16 09:30:00,133.62,133.67,132.61,132.98,130500.0,123.2852,123.3313,122.3533,122.6947,130500.0
2014-07-16 10:00:00,133.23,133.48,132.61,132.64,91800.0,122.9254,123.156,122.3533,122.381,91800.0
2014-07-16 10:30:00,132.65,132.73,132.03,132.25,60000.0,122.3902,122.4641,121.8182,122.0212,60000.0
2014-07-16 11:00:00,132.22,132.79,132.22,132.37,131500.0,121.9935,122.5194,121.9935,122.1319,131500.0
2014-07-16 11:30:00,132.37,132.42,132.0,132.35,52500.0,122.1319,122.178,121.7905,122.1134,52500.0
2014-07-16 12:00:00,132.39,132.9,132.33,132.86,27000.0,122.1504,122.6209,122.095,122.584,27000.0
2014-07-16 12:30:00,132.85,133.1,132.76,133.0,26800.0,122.5748,122.8054,122.4917,122.7132,26800.0
2014-07-16 13:00:00,133.04,133.08,132.76,132.83,26200.0,122.7501,122.787,122.4917,122.5563,26200.0
2014-07-16 13:30:00,132.88,133.05,132.78,133.02,157800.0,122.6025,122.7593,122.5102,122.7316,157800.0
2014-07-16 14:00:00,133.02,133.23,132.81,132.88,90600.0,122.7316,122.9254,122.5379,122.6025,90600.0
2014-07-16 14:30:00,132.89,132.95,132.41,132.48,113900.0,122.6117,122.667,122.1688,122.2334,113900.0
2014-07-16 15:00:00,132.48,132.74,132.48,132.73,71400.0,122.2334,122.4733,122.2334,122.4641,71400.0
2014-07-16 15:30:00,132.71,132.73,132.42,132.55,277400.0,122.4456,122.4641,122.178,122.298,277400.0
2014-07-17 09:30:00,131.7,132.46,131.46,132.24,202500.0,121.5137,122.2149,121.2923,122.012,202500.0
2014-07-17 10:00:00,132.34,132.53,131.85,132.49,92900.0,122.1042,122.2795,121.6521,122.2426,92900.0
2014-07-17 10:30:00,132.48,132.48,131.95,132.17,88700.0,122.2334,122.2334,121.7444,121.9474,88700.0
2014-07-17 11:00:00,132.12,132.22,131.32,131.41,144800.0,121.9012,121.9935,121.1631,121.2461,144800.0
2014-07-17 11:30:00,131.42,131.8,131.04,131.2,113200.0,121.2554,121.606,120.9048,121.0524,113200.0
2014-07-17 12:00:00,131.2,131.47,130.94,131.32,43200.0,121.0524,121.3015,120.8125,121.1631,43200.0
2014-07-17 12:30:00,131.36,131.53,131.24,131.4,23300.0,121.2,121.3569,121.0893,121.2369,23300.0
2014-07-17 13:00:00,131.38,131.86,131.38,131.56,45600.0,121.2185,121.6613,121.2185,121.3845,45600.0
2014-07-17 13:30:00,131.59,131.68,131.15,131.24,29400.0,121.4122,121.4953,121.0063,121.0893,29400.0
2014-07-17 14:00:00,131.22,131.25,130.86,131.07,70000.0,121.0708,121.0985,120.7387,120.9324,70000.0
2014-07-17 14:30:00,131.11,131.26,131.03,131.03,43800.0,120.9694,121.1078,120.8955,120.8955,43800.0
2014-07-17 15:00:00,131.05,131.05,130.09,130.21,218800.0,120.914,120.914,120.0282,120.139,218800.0
2014-07-17 15:30:00,130.23,130.48,129.92,130.2,361800.0,120.1574,120.3881,119.8714,120.1297,361800.0
2014-07-18 09:30:00,130.46,131.2,130.28,131.12,41500.0,120.3696,121.0524,120.2035,120.9786,41500.0
2014-07-18 10:00:00,131.17,131.53,131.0,131.44,69900.0,121.0247,121.3569,120.8679,121.2738,69900.0
2014-07-18 10:30:00,131.5,131.94,131.19,131.91,27800.0,121.3292,121.7352,121.0432,121.7075,27800.0
2014-07-18 11:00:00,131.94,131.97,131.72,131.81,15600.0,121.7352,121.7628,121.5322,121.6152,15600.0
2014-07-18 11:30:00,131.85,132.14,131.85,132.03,20200.0,121.6521,121.9197,121.6521,121.8182,20200.0
2014-07-18 12:00:00,132.07,132.67,132.03,132.6,21300.0,121.8551,122.4087,121.8182,122.3441,21300.0
2014-07-18 12:30:00,132.6,132.6,132.3,132.37,14400.0,122.3441,122.3441,122.0673,122.1319,14400.0
2014-07-18 13:00:00,132.34,132.34,131.92,131.99,83900.0,122.1042,122.1042,121.7167,121.7813,83900.0
2014-07-18 13:30:00,131.92,132.15,131.86,132.13,28100.0,121.7167,121.9289,121.6613,121.9105,28100.0
2014-07-18 14:00:00,132.12,132.38,131.98,132.36,19400.0,121.9012,122.1411,121.7721,122.1227,19400.0
2014-07-18 14:30:00,132.46,132.49,132.29,132.29,18400.0,122.2149,122.2426,122.0581,122.0581,18400.0
2014-07-18 15:00:00,132.28,132.71,132.24,132.45,45000.0,122.0489,122.4456,122.012,122.2057,45000.0
2014-07-18 15:30:00,132.44,132.52,132.21,132.46,215000.0,122.1965,122.2703,121.9843,122.2149,215000.0
2014-07-21 09:30:00,131.65,132.2,131.22,131.92,116100.0,121.4676,121.975,121.0708,121.7167,116100.0
2014-07-21 10:00:00,131.79,131.9,131.34,131.63,84500.0,121.5968,121.6982,121.1816,121.4491,84500.0
2014-07-21 10:30:00,131.56,131.61,131.01,131.23,41800.0,121.3845,121.4307,120.8771,121.0801,41800.0
2014-07-21 11:00:00,131.23,131.81,131.12,131.78,21800.0,121.0801,121.6152,120.9786,121.5875,21800.0
2014-07-21 11:30:00,131.74,131.81,131.27,131.62,31400.0,121.5506,121.6152,121.117,121.4399,31400.0
2014-07-21 12:00:00,131.66,131.67,131.42,131.48,15300.0,121.4768,121.486,121.2554,121.3107,15300.0
2014-07-21 12:30:00,131.59,131.66,131.39,131.45,6900.0,121.4122,121.4768,121.2277,121.2831,6900.0
2014-07-21 13:00:00,131.43,132.1,131.43,132.09,37800.0,121.2646,121.8828,121.2646,121.8736,37800.0
2014-07-21 13:30:00,132.08,132.34,131.98,132.2,43000.0,121.8643,122.1042,121.7721,121.975,43000.0
2014-07-21 14:00:00,132.21,132.34,131.94,131.94,53300.0,121.9843,122.1042,121.7352,121.7352,53300.0
2014-07-21 14:30:00,131.93,132.14,131.85,132.05,35600.0,121.7259,121.9197,121.6521,121.8366,35600.0
2014-07-21 15:00:00,132.08,132.17,131.91,132.16,97400.0,121.8643,121.9474,121.7075,121.9381,97400.0
2014-07-21 15:30:00,132.15,132.24,131.94,132.02,99300.0,121.9289,122.012,121.7352,121.809,99300.0
2014-07-22 09:30:00,132.52,133.44,132.52,133.39,63500.0,122.2703,123.1191,122.2703,123.073,63500.0
2014-07-22 10:00:00,133.42,133.9,133.42,133.86,33400.0,123.1007,123.5436,123.1007,123.5067,33400.0
2014-07-22 10:30:00,133.86,133.91,133.57,133.81,18400.0,123.5067,123.5528,123.2391,123.4605,18400.0
2014-07-22 11:00:00,133.91,134.05,133.67,133.67,24900.0,123.5528,123.682,123.3313,123.3313,24900.0
2014-07-22 11:30:00,133.74,134.0,133.66,133.97,16500.0,123.3959,123.6358,123.3221,123.6081,16500.0
2014-07-22 12:00:00,133.94,134.06,133.87,134.01,15300.0,123.5805,123.6912,123.5159,123.6451,15300.0
2014-07-22 12:30:00,134.03,134.04,133.79,133.81,16700.0,123.6635,123.6727,123.4421,123.4605,16700.0
2014-07-22 13:00:00,133.82,133.94,133.76,133.83,10900.0,123.4697,123.5805,123.4144,123.479,10900.0
2014-07-22 13:30:00,133.8,133.81,133.62,133.76,16100.0,123.4513,123.4605,123.2852,123.4144,16100.0
2014-07-22 14:00:00,133.72,133.82,133.6,133.6,21400.0,123.3775,123.4697,123.2668,123.2668,21400.0
2014-07-22 14:30:00,133.62,133.63,133.01,133.36,265500.0,123.2852,123.2944,122.7224,123.0453,265500.0
2014-07-22 15:00:00,133.33,133.41,133.25,133.4,191100.0,123.0176,123.0915,122.9438,123.0822,191100.0
2014-07-22 15:30:00,133.4,133.57,133.32,133.45,135600.0,123.0822,123.2391,123.0084,123.1284,135600.0
2014-07-23 09:30:00,134.3,134.41,133.65,134.05,53200.0,123.9126,124.0141,123.3129,123.682,53200.0
2014-07-23 10:00:00,134.01,134.38,133.82,134.38,18600.0,123.6451,123.9864,123.4697,123.9864,18600.0
2014-07-23 10:30:00,134.39,134.78,134.35,134.52,16500.0,123.9957,124.3555,123.9588,124.1156,16500.0
2014-07-23 11:00:00,134.54,134.71,134.41,134.42,14500.0,124.1341,124.2909,124.0141,124.0233,14500.0
2014-07-23 11:30:00,134.47,134.78,134.47,134.69,29000.0,124.0695,124.3555,124.0695,124.2725,29000.0
2014-07-23 12:00:00,134.68,134.68,134.24,134.24,8100.0,124.2632,124.2632,123.8573,123.8573,8100.0
2014-07-23 12:30:00,134.21,134.21,133.74,133.96,18600.0,123.8296,123.8296,123.3959,123.5989,18600.0
2014-07-23 13:00:00,133.96,134.03,133.88,133.94,10900.0,123.5989,123.6635,123.5251,123.5805,10900.0
2014-07-23 13:30:00,133.88,134.21,133.88,134.12,7000.0,123.5251,123.8296,123.5251,123.7465,7000.0
2014-07-23 14:00:00,134.15,134.15,133.94,133.96,13600.0,123.7742,123.7742,123.5805,123.5989,13600.0
2014-07-23 14:30:00,133.94,134.02,133.84,133.91,24700.0,123.5805,123.6543,123.4882,123.5528,24700.0
2014-07-23 15:00:00,133.93,134.08,133.86,134.04,100700.0,123.5712,123.7096,123.5067,123.6727,100700.0
2014-07-23 15:30:00,134.05,134.11,133.96,134.03,164100.0,123.682,123.7373,123.5989,123.6635,164100.0
2014-07-24 09:30:00,134.26,134.86,134.25,134.41,59400.0,123.8757,124.4293,123.8665,124.0141,59400.0
2014-07-24 10:00:00,134.33,134.35,133.86,134.23,146400.0,123.9403,123.9588,123.5067,123.848,146400.0
2014-07-24 10:30:00,134.14,134.32,133.95,134.1,30300.0,123.765,123.9311,123.5897,123.7281,30300.0
2014-07-24 11:00:00,134.13,134.62,134.09,134.57,21000.0,123.7558,124.2079,123.7189,124.1617,21000.0
2014-07-24 11:30:00,134.6,134.75,134.48,134.57,30500.0,124.1894,124.3278,124.0787,124.1617,30500.0
2014-07-24 12:00:00,134.58,134.63,134.4,134.52,30600.0,124.171,124.2171,124.0049,124.1156,30600.0
2014-07-24 12:30:00,134.51,134.52,134.26,134.26,26700.0,124.1064,124.1156,123.8757,123.8757,26700.0
2014-07-24 13:00:00,134.26,134.26,133.49,133.78,68700.0,123.8757,123.8757,123.1653,123.4328,68700.0
2014-07-24 13:30:00,133.8,134.08,133.66,134.08,31300.0,123.4513,123.7096,123.3221,123.7096,31300.0
2014-07-24 14:00:00,134.01,134.1,133.86,134.07,28600.0,123.6451,123.7281,123.5067,123.7004,28600.0
2014-07-24 14:30:00,134.04,134.04,133.8,133.8,26300.0,123.6727,123.6727,123.4513,123.4513,26300.0
2014-07-24 15:00:00,133.78,133.84,133.62,133.79,40600.0,123.4328,123.4882,123.2852,123.4421,40600.0
2014-07-24 15:30:00,133.83,134.1,133.83,133.94,47000.0,123.479,123.7281,123.479,123.5805,47000.0
2014-07-25 09:30:00,132.96,133.0,132.32,132.93,101000.0,122.6763,122.7132,122.0858,122.6486,101000.0
2014-07-25 10:00:00,132.95,133.11,132.77,132.98,40600.0,122.667,122.8147,122.501,122.6947,40600.0
2014-07-25 10:30:00,132.96,133.01,132.55,132.61,38500.0,122.6763,122.7224,122.298,122.3533,38500.0
2014-07-25 11:00:00,132.58,132.58,132.1,132.36,84300.0,122.3257,122.3257,121.8828,122.1227,84300.0
2014-07-25 11:30:00,132.4,132.64,132.38,132.52,47400.0,122.1596,122.381,122.1411,122.2703,47400.0
2014-07-25 12:00:00,132.55,132.79,132.54,132.55,24600.0,122.298,122.5194,122.2887,122.298,24600.0
2014-07-25 12:30:00,132.54,132.85,132.46,132.79,18200.0,122.2887,122.5748,122.2149,122.5194,18200.0
2014-07-25 13:00:00,132.76,132.81,132.57,132.65,23000.0,122.4917,122.5379,122.3164,122.3902,23000.0
2014-07-25 13:30:00,132.68,132.7,132.41,132.52,40900.0,122.4179,122.4364,122.1688,122.2703,40900.0
2014-07-25 14:00:00,132.52,132.76,132.4,132.69,41900.0,122.2703,122.4917,122.1596,122.4271,41900.0
2014-07-25 14:30:00,132.75,132.86,132.62,132.72,30300.0,122.4825,122.584,122.3626,122.4548,30300.0
2014-07-25 15:00:00,132.73,132.8,132.6,132.67,272300.0,122.4641,122.5286,122.3441,122.4087,272300.0
2014-07-25 15:30:00,132.67,132.71,132.43,132.61,321300.0,122.4087,122.4456,122.1873,122.3533,321300.0
2014-07-28 09:30:00,132.92,132.92,131.45,131.83,68000.0,122.6394,122.6394,121.2831,121.6337,68000.0
2014-07-28 10:00:00,131.77,131.8,130.88,131.0,151600.0,121.5783,121.606,120.7571,120.8679,151600.0
2014-07-28 10:30:00,130.95,131.45,130.73,131.15,67200.0,120.8217,121.2831,120.6187,121.0063,67200.0
2014-07-28 11:00:00,131.11,131.62,131.05,131.62,23900.0,120.9694,121.4399,120.914,121.4399,23900.0
2014-07-28 11:30:00,131.64,131.64,131.19,131.35,41900.0,121.4584,121.4584,121.0432,121.1908,41900.0
2014-07-28 12:00:00,131.4,131.51,131.18,131.25,36300.0,121.2369,121.3384,121.0339,121.0985,36300.0
2014-07-28 12:30:00,131.22,131.55,131.1,131.5,19700.0,121.0708,121.3753,120.9601,121.3292,19700.0
2014-07-28 13:00:00,131.4,131.85,131.26,131.79,22800.0,121.2369,121.6521,121.1078,121.5968,22800.0
2014-07-28 13:30:00,131.81,132.45,131.81,132.23,51000.0,121.6152,122.2057,121.6152,122.0027,51000.0
2014-07-28 14:00:00,132.19,132.35,131.96,131.99,24800.0,121.9658,122.1134,121.7536,121.7813,24800.0
2014-07-28 14:30:00,131.99,132.08,131.74,132.0,23500.0,121.7813,121.8643,121.5506,121.7905,23500.0
2014-07-28 15:00:00,132.01,132.05,131.83,132.0,60500.0,121.7997,121.8366,121.6337,121.7905,60500.0
2014-07-28 15:30:00,131.89,132.08,131.75,131.79,144700.0,121.689,121.8643,121.5599,121.5968,144700.0
2014-07-29 09:30:00,132.03,132.99,131.95,132.73,149000.0,121.8182,122.7039,121.7444,122.4641,149000.0
2014-07-29 10:00:00,132.82,133.27,132.77,133.25,66300.0,122.5471,122.9623,122.501,122.9438,66300.0
2014-07-29 10:30:00,133.22,133.49,133.07,133.16,78200.0,122.9162,123.1653,122.7778,122.8608,78200.0
2014-07-29 11:00:00,133.14,133.24,132.43,132.61,228200.0,122.8423,122.9346,122.1873,122.3533,228200.0
2014-07-29 11:30:00,132.52,132.8,132.11,132.79,67500.0,122.2703,122.5286,121.892,122.5194,67500.0
2014-07-29 12:00:00,132.79,132.97,132.62,132.97,47400.0,122.5194,122.6855,122.3626,122.6855,47400.0
2014-07-29 12:30:00,132.94,133.15,132.91,133.1,26200.0,122.6578,122.8516,122.6301,122.8054,26200.0
2014-07-29 13:00:00,133.08,133.2,132.93,133.08,18700.0,122.787,122.8977,122.6486,122.787,18700.0
2014-07-29 13:30:00,133.1,133.14,133.01,133.07,16900.0,122.8054,122.8423,122.7224,122.7778,16900.0
2014-07-29 14:00:00,133.07,133.21,132.63,132.8,45800.0,122.7778,122.9069,122.3718,122.5286,45800.0
2014-07-29 14:30:00,132.79,132.88,132.63,132.8,30100.0,122.5194,122.6025,122.3718,122.5286,30100.0
2014-07-29 15:00:00,132.76,133.1,132.68,132.91,145300.0,122.4917,122.8054,122.4179,122.6301,145300.0
2014-07-29 15:30:00,132.92,132.92,132.54,132.56,117700.0,122.6394,122.6394,122.2887,122.3072,117700.0
2014-07-30 09:30:00,133.5,133.9,133.36,133.43,171800.0,123.1745,123.5436,123.0453,123.1099,171800.0
2014-07-30 10:00:00,133.42,133.5,132.81,133.37,94000.0,123.1007,123.1745,122.5379,123.0546,94000.0
2014-07-30 10:30:00,133.35,133.62,132.86,133.11,53700.0,123.0361,123.2852,122.584,122.8147,53700.0
2014-07-30 11:00:00,133.05,133.35,132.83,133.24,41300.0,122.7593,123.0361,122.5563,122.9346,41300.0
2014-07-30 11:30:00,133.23,133.28,132.96,133.03,43100.0,122.9254,122.9715,122.6763,122.7409,43100.0
2014-07-30 12:00:00,132.99,133.21,132.87,133.12,23800.0,122.7039,122.9069,122.5932,122.8239,23800.0
2014-07-30 12:30:00,133.16,133.42,133.05,133.33,29500.0,122.8608,123.1007,122.7593,123.0176,29500.0
2014-07-30 13:00:00,133.33,133.35,133.0,133.1,7600.0,123.0176,123.0361,122.7132,122.8054,7600.0
2014-07-30 13:30:00,133.09,133.3,133.06,133.19,30500.0,122.7962,122.99,122.7685,122.8885,30500.0
2014-07-30 14:00:00,133.21,133.69,133.07,133.47,62800.0,122.9069,123.3498,122.7778,123.1468,62800.0
2014-07-30 14:30:00,133.48,133.52,133.09,133.26,37400.0,123.156,123.193,122.7962,122.9531,37400.0
2014-07-30 15:00:00,133.23,133.39,133.07,133.39,18300.0,122.9254,123.073,122.7778,123.073,18300.0
2014-07-30 15:30:00,133.41,133.55,133.37,133.51,202800.0,123.0915,123.2206,123.0546,123.1837,202800.0
2014-07-31 09:30:00,132.22,132.28,131.64,131.64,86200.0,121.9935,122.0489,121.4584,121.4584,86200.0
2014-07-31 10:00:00,131.64,131.84,131.22,131.29,45200.0,121.4584,121.6429,121.0708,121.1354,45200.0
2014-07-31 10:30:00,131.28,131.29,130.35,130.42,144200.0,121.1262,121.1354,120.2681,120.3327,144200.0
2014-07-31 11:00:00,130.46,130.73,130.39,130.45,127300.0,120.3696,120.6187,120.305,120.3604,127300.0
2014-07-31 11:30:00,130.38,130.67,130.0,130.0,31000.0,120.2958,120.5634,119.9452,119.9452,31000.0
2014-07-31 12:00:00,130.0,130.32,129.88,129.91,27700.0,119.9452,120.2405,119.8345,119.8622,27700.0
2014-07-31 12:30:00,129.92,130.66,129.91,130.63,47400.0,119.8714,120.5542,119.8622,120.5265,47400.0
2014-07-31 13:00:00,130.62,130.72,130.41,130.56,37100.0,120.5173,120.6095,120.3235,120.4619,37100.0
2014-07-31 13:30:00,130.56,130.93,130.53,130.86,49700.0,120.4619,120.8033,120.4342,120.7387,49700.0
2014-07-31 14:00:00,130.83,130.91,130.53,130.68,36600.0,120.711,120.7848,120.4342,120.5726,36600.0
2014-07-31 14:30:00,130.7,130.74,130.27,130.33,28600.0,120.5911,120.628,120.1943,120.2497,28600.0
2014-07-31 15:00:00,130.32,130.52,129.95,130.04,171200.0,120.2405,120.425,119.8991,119.9821,171200.0
2014-07-31 15:30:00,130.09,130.51,129.86,129.86,163000.0,120.0282,120.4158,119.816,119.816,163000.0
2014-08-01 09:30:00,129.66,130.57,129.65,130.34,46500.0,119.6315,120.4711,119.6223,120.2589,46500.0
2014-08-01 10:00:00,130.21,130.43,129.24,129.66,63400.0,120.139,120.3419,119.244,119.6315,63400.0
2014-08-01 10:30:00,129.64,129.67,129.1,129.13,26500.0,119.613,119.6407,119.1148,119.1425,26500.0
2014-08-01 11:00:00,129.12,129.15,128.45,128.71,39900.0,119.1333,119.1609,118.5151,118.755,39900.0
2014-08-01 11:30:00,128.77,128.82,128.11,128.14,38900.0,118.8103,118.8565,118.2014,118.2291,38900.0
2014-08-01 12:00:00,128.2,128.62,128.1,128.39,32500.0,118.2844,118.6719,118.1922,118.4597,32500.0
2014-08-01 12:30:00,128.5,128.6,128.14,128.47,24800.0,118.5612,118.6535,118.2291,118.5335,24800.0
2014-08-01 13:00:00,128.46,128.75,128.29,128.73,33600.0,118.5243,118.7919,118.3675,118.7734,33600.0
2014-08-01 13:30:00,128.84,128.95,128.66,128.82,37600.0,118.8749,118.9764,118.7088,118.8565,37600.0
2014-08-01 14:00:00,128.98,129.34,128.76,128.87,84200.0,119.0041,119.3363,118.8011,118.9026,84200.0
2014-08-01 14:30:00,128.93,129.11,128.85,128.92,37000.0,118.958,119.124,118.8842,118.9487,37000.0
2014-08-01 15:00:00,128.87,129.2,128.87,129.02,19200.0,118.9026,119.2071,118.9026,119.041,19200.0
2014-08-01 15:30:00,129.01,129.32,128.89,129.28,45200.0,119.0318,119.3178,118.9211,119.2809,45200.0
2014-08-04 09:30:00,129.44,130.19,129.44,129.93,92900.0,119.4285,120.1205,119.4285,119.8806,92900.0
2014-08-04 10:00:00,129.9,130.17,129.32,129.47,33000.0,119.8529,120.1021,119.3178,119.4562,33000.0
2014-08-04 10:30:00,129.43,129.55,128.57,128.76,46000.0,119.4193,119.53,118.6258,118.8011,46000.0
2014-08-04 11:00:00,128.73,129.14,128.42,129.12,21900.0,118.7734,119.1517,118.4874,119.1333,21900.0
2014-08-04 11:30:00,129.16,129.49,129.15,129.44,85300.0,119.1702,119.4747,119.1609,119.4285,85300.0
2014-08-04 12:00:00,129.42,129.7,129.3,129.68,16300.0,119.4101,119.6684,119.2993,119.65,16300.0
2014-08-04 12:30:00,129.67,129.7,129.5,129.64,12200.0,119.6407,119.6684,119.4839,119.613,12200.0
2014-08-04 13:00:00,129.62,129.64,129.3,129.5,35800.0,119.5946,119.613,119.2993,119.4839,35800.0
2014-08-04 13:30:00,129.45,130.08,129.45,129.99,9800.0,119.4377,120.019,119.4377,119.936,9800.0
2014-08-04 14:00:00,130.0,130.07,129.94,130.07,29000.0,119.9452,120.0098,119.8898,120.0098,29000.0
2014-08-04 14:30:00,130.08,130.48,130.04,130.4,36100.0,120.019,120.3881,119.9821,120.3143,36100.0
2014-08-04 15:00:00,130.38,130.7,130.33,130.62,66600.0,120.2958,120.5911,120.2497,120.5173,66600.0
2014-08-04 15:30:00,130.62,130.84,130.56,130.64,117700.0,120.5173,120.7202,120.4619,120.5357,117700.0
2014-08-05 09:30:00,130.0,130.31,129.55,129.8,53500.0,119.9452,120.2312,119.53,119.7607,53500.0
2014-08-05 10:00:00,129.94,130.66,129.72,130.6,64000.0,119.8898,120.5542,119.6869,120.4988,64000.0
2014-08-05 10:30:00,130.62,131.24,130.6,131.08,391500.0,120.5173,121.0893,120.4988,120.9417,391500.0
2014-08-05 11:00:00,131.08,131.42,130.88,131.23,40500.0,120.9417,121.2554,120.7571,121.0801,40500.0
2014-08-05 11:30:00,131.23,131.23,130.9,131.0,98300.0,121.0801,121.0801,120.7756,120.8679,98300.0
2014-08-05 12:00:00,131.01,131.06,130.51,130.52,55800.0,120.8771,120.9232,120.4158,120.425,55800.0
2014-08-05 12:30:00,130.56,130.63,130.31,130.63,20300.0,120.4619,120.5265,120.2312,120.5265,20300.0
2014-08-05 13:00:00,130.6,130.79,130.45,130.78,6700.0,120.4988,120.6741,120.3604,120.6649,6700.0
2014-08-05 13:30:00,130.78,130.78,129.68,129.95,93400.0,120.6649,120.6649,119.65,119.8991,93400.0
2014-08-05 14:00:00,129.86,129.99,129.42,129.94,184700.0,119.816,119.936,119.4101,119.8898,184700.0
2014-08-05 14:30:00,129.94,130.28,129.87,129.98,23300.0,119.8898,120.2035,119.8253,119.9268,23300.0
2014-08-05 15:00:00,129.83,130.01,129.54,129.8,52200.0,119.7884,119.9544,119.5208,119.7607,52200.0
2014-08-05 15:30:00,129.82,130.53,129.82,130.45,265600.0,119.7791,120.4342,119.7791,120.3604,265600.0
2014-08-06 09:30:00,129.51,130.69,129.31,130.34,63600.0,119.4931,120.5818,119.3086,120.2589,63600.0
2014-08-06 10:00:00,130.37,131.11,130.35,131.11,27100.0,120.2866,120.9694,120.2681,120.9694,27100.0
2014-08-06 10:30:00,131.16,131.22,130.7,131.19,19100.0,121.0155,121.0708,120.5911,121.0432,19100.0
2014-08-06 11:00:00,131.14,131.19,130.86,130.86,6600.0,120.997,121.0432,120.7387,120.7387,6600.0
2014-08-06 11:30:00,130.95,131.62,130.93,131.61,99700.0,120.8217,121.4399,120.8033,121.4307,99700.0
2014-08-06 12:00:00,131.61,131.71,131.25,131.36,38200.0,121.4307,121.5229,121.0985,121.2,38200.0
2014-08-06 12:30:00,131.39,131.53,131.21,131.21,7200.0,121.2277,121.3569,121.0616,121.0616,7200.0
2014-08-06 13:00:00,131.2,131.24,130.95,131.05,29900.0,121.0524,121.0893,120.8217,120.914,29900.0
2014-08-06 13:30:00,131.01,131.12,130.82,130.85,11500.0,120.8771,120.9786,120.7018,120.7295,11500.0
2014-08-06 14:00:00,130.83,131.0,130.72,130.95,35000.0,120.711,120.8679,120.6095,120.8217,35000.0
2014-08-06 14:30:00,130.98,131.1,130.77,130.94,26000.0,120.8494,120.9601,120.6556,120.8125,26000.0
2014-08-06 15:00:00,130.94,131.09,130.81,130.83,44800.0,120.8125,120.9509,120.6926,120.711,44800.0
2014-08-06 15:30:00,130.8,130.97,130.68,130.71,178900.0,120.6833,120.8402,120.5726,120.6003,178900.0
2014-08-07 09:30:00,131.05,131.53,130.76,131.4,60400.0,120.914,121.3569,120.6464,121.2369,60400.0
2014-08-07 10:00:00,131.46,131.68,131.02,131.25,246900.0,121.2923,121.4953,120.8863,121.0985,246900.0
2014-08-07 10:30:00,131.25,131.6,130.55,130.82,73000.0,121.0985,121.4215,120.4527,120.7018,73000.0
2014-08-07 11:00:00,130.81,130.81,130.15,130.37,38900.0,120.6926,120.6926,120.0836,120.2866,38900.0
2014-08-07 11:30:00,130.39,130.55,129.94,130.26,65900.0,120.305,120.4527,119.8898,120.1851,65900.0
2014-08-07 12:00:00,130.25,130.47,130.14,130.36,34000.0,120.1759,120.3789,120.0744,120.2774,34000.0
2014-08-07 12:30:00,130.29,130.39,130.05,130.18,108400.0,120.2128,120.305,119.9913,120.1113,108400.0
2014-08-07 13:00:00,130.25,130.51,130.23,130.49,122200.0,120.1759,120.4158,120.1574,120.3973,122200.0
2014-08-07 13:30:00,130.49,130.86,130.42,130.79,280000.0,120.3973,120.7387,120.3327,120.6741,280000.0
2014-08-07 14:00:00,130.77,130.77,130.32,130.36,53400.0,120.6556,120.6556,120.2405,120.2774,53400.0
2014-08-07 14:30:00,130.31,130.44,130.06,130.06,26700.0,120.2312,120.3512,120.0006,120.0006,26700.0
2014-08-07 15:00:00,130.11,130.2,129.61,129.82,245500.0,120.0467,120.1297,119.5854,119.7791,245500.0
2014-08-07 15:30:00,129.81,130.24,129.79,130.11,224800.0,119.7699,120.1666,119.7514,120.0467,224800.0
2014-08-08 09:30:00,130.18,130.65,129.92,130.56,124300.0,120.1113,120.5449,119.8714,120.4619,124300.0
2014-08-08 10:00:00,130.42,130.9,130.23,130.29,29900.0,120.3327,120.7756,120.1574,120.2128,29900.0
2014-08-08 10:30:00,130.27,130.82,130.24,130.72,61200.0,120.1943,120.7018,120.1666,120.6095,61200.0
2014-08-08 11:00:00,130.72,131.13,130.61,131.08,23200.0,120.6095,120.9878,120.508,120.9417,23200.0
2014-08-08 11:30:00,131.12,131.2,130.94,131.06,12200.0,120.9786,121.0524,120.8125,120.9232,12200.0
2014-08-08 12:00:00,131.06,131.1,130.76,130.8,8900.0,120.9232,120.9601,120.6464,120.6833,8900.0
2014-08-08 12:30:00,130.79,130.96,130.75,130.91,25700.0,120.6741,120.831,120.6372,120.7848,25700.0
2014-08-08 13:00:00,130.96,131.61,130.9,131.54,45000.0,120.831,121.4307,120.7756,121.3661,45000.0
2014-08-08 13:30:00,131.52,131.67,131.41,131.6,23100.0,121.3476,121.486,121.2461,121.4215,23100.0
2014-08-08 14:00:00,131.6,131.65,131.35,131.57,12100.0,121.4215,121.4676,121.1908,121.3938,12100.0
2014-08-08 14:30:00,131.59,131.68,131.52,131.53,14500.0,121.4122,121.4953,121.3476,121.3569,14500.0
2014-08-08 15:00:00,131.5,131.67,131.45,131.66,43600.0,121.3292,121.486,121.2831,121.4768,43600.0
2014-08-08 15:30:00,131.61,131.68,131.48,131.5,133200.0,121.4307,121.4953,121.3107,121.3292,133200.0
2014-08-11 09:30:00,132.26,132.4,131.96,132.4,17700.0,122.0304,122.1596,121.7536,122.1596,17700.0
2014-08-11 10:00:00,132.45,133.11,132.42,132.89,144100.0,122.2057,122.8147,122.178,122.6117,144100.0
2014-08-11 10:30:00,132.91,133.29,132.88,133.03,59100.0,122.6301,122.9807,122.6025,122.7409,59100.0
2014-08-11 11:00:00,132.99,133.9,132.99,133.65,56900.0,122.7039,123.5436,122.7039,123.3129,56900.0
2014-08-11 11:30:00,133.69,133.76,133.45,133.53,111000.0,123.3498,123.4144,123.1284,123.2022,111000.0
2014-08-11 12:00:00,133.54,133.56,133.29,133.45,108200.0,123.2114,123.2299,122.9807,123.1284,108200.0
2014-08-11 12:30:00,133.42,133.58,133.33,133.37,99800.0,123.1007,123.2483,123.0176,123.0546,99800.0
2014-08-11 13:00:00,133.35,133.5,133.16,133.18,78500.0,123.0361,123.1745,122.8608,122.8792,78500.0
2014-08-11 13:30:00,133.26,133.34,132.92,133.07,12700.0,122.9531,123.0269,122.6394,122.7778,12700.0
2014-08-11 14:00:00,133.08,133.17,132.87,133.01,29100.0,122.787,122.87,122.5932,122.7224,29100.0
2014-08-11 14:30:00,133.0,133.15,132.85,133.07,22700.0,122.7132,122.8516,122.5748,122.7778,22700.0
2014-08-11 15:00:00,133.09,133.25,133.05,133.05,35700.0,122.7962,122.9438,122.7593,122.7593,35700.0
2014-08-11 15:30:00,133.06,133.18,132.93,132.99,120800.0,122.7685,122.8792,122.6486,122.7039,120800.0
2014-08-12 09:30:00,132.34,132.93,132.3,132.89,19000.0,122.1042,122.6486,122.0673,122.6117,19000.0
2014-08-12 10:00:00,132.77,133.13,132.52,132.73,51500.0,122.501,122.8331,122.2703,122.4641,51500.0
2014-08-12 10:30:00,132.67,132.67,132.2,132.29,34900.0,122.4087,122.4087,121.975,122.0581,34900.0
2014-08-12 11:00:00,132.24,132.24,131.78,132.13,15700.0,122.012,122.012,121.5875,121.9105,15700.0
2014-08-12 11:30:00,132.13,132.23,132.09,132.09,12600.0,121.9105,122.0027,121.8736,121.8736,12600.0
2014-08-12 12:00:00,132.06,132.15,131.88,132.04,10300.0,121.8459,121.9289,121.6798,121.8274,10300.0
2014-08-12 12:30:00,132.12,132.42,132.1,132.14,19100.0,121.9012,122.178,121.8828,121.9197,19100.0
2014-08-12 13:00:00,132.12,132.18,131.94,131.99,32400.0,121.9012,121.9566,121.7352,121.7813,32400.0
2014-08-12 13:30:00,131.93,131.98,131.76,131.92,22800.0,121.7259,121.7721,121.5691,121.7167,22800.0
2014-08-12 14:00:00,131.81,131.85,131.38,131.39,45000.0,121.6152,121.6521,121.2185,121.2277,45000.0
2014-08-12 14:30:00,131.4,131.6,131.34,131.4,21300.0,121.2369,121.4215,121.1816,121.2369,21300.0
2014-08-12 15:00:00,131.43,131.69,131.43,131.55,17700.0,121.2646,121.5045,121.2646,121.3753,17700.0
2014-08-12 15:30:00,131.56,131.96,131.53,131.92,182900.0,121.3845,121.7536,121.3569,121.7167,182900.0
2014-08-13 09:30:00,132.34,132.65,132.07,132.12,34000.0,122.1042,122.3902,121.8551,121.9012,34000.0
2014-08-13 10:00:00,132.1,132.66,132.1,132.6,23000.0,121.8828,122.3995,121.8828,122.3441,23000.0
2014-08-13 10:30:00,132.58,132.88,132.56,132.81,43300.0,122.3257,122.6025,122.3072,122.5379,43300.0
2014-08-13 11:00:00,132.87,133.12,132.87,133.02,26800.0,122.5932,122.8239,122.5932,122.7316,26800.0
2014-08-13 11:30:00,133.01,133.3,133.01,133.02,55500.0,122.7224,122.99,122.7224,122.7316,55500.0
2014-08-13 12:00:00,133.04,133.06,132.74,132.84,27100.0,122.7501,122.7685,122.4733,122.5655,27100.0
2014-08-13 12:30:00,132.83,132.93,132.72,132.75,13800.0,122.5563,122.6486,122.4548,122.4825,13800.0
2014-08-13 13:00:00,132.75,132.92,132.75,132.91,8800.0,122.4825,122.6394,122.4825,122.6301,8800.0
2014-08-13 13:30:00,132.86,133.13,132.86,133.04,5700.0,122.584,122.8331,122.584,122.7501,5700.0
2014-08-13 14:00:00,133.07,133.1,132.85,132.93,14400.0,122.7778,122.8054,122.5748,122.6486,14400.0
2014-08-13 14:30:00,132.94,133.08,132.91,133.04,4800.0,122.6578,122.787,122.6301,122.7501,4800.0
2014-08-13 15:00:00,133.02,133.08,132.96,133.0,13100.0,122.7316,122.787,122.6763,122.7132,13100.0
2014-08-13 15:30:00,132.98,133.1,132.96,133.1,22100.0,122.6947,122.8054,122.6763,122.8054,22100.0
2014-08-14 09:30:00,133.09,133.46,132.98,133.12,12400.0,122.7962,123.1376,122.6947,122.8239,12400.0
2014-08-14 10:00:00,133.16,133.18,132.7,133.04,28900.0,122.8608,122.8792,122.4364,122.7501,28900.0
2014-08-14 10:30:00,133.07,133.23,133.03,133.08,9800.0,122.7778,122.9254,122.7409,122.787,9800.0
2014-08-14 11:00:00,133.05,133.23,133.05,133.08,5900.0,122.7593,122.9254,122.7593,122.787,5900.0
2014-08-14 11:30:00,133.12,133.18,132.9,133.15,18700.0,122.8239,122.8792,122.6209,122.8516,18700.0
2014-08-14 12:00:00,133.19,133.21,133.12,133.18,16000.0,122.8885,122.9069,122.8239,122.8792,16000.0
2014-08-14 12:30:00,133.16,133.25,133.11,133.21,11000.0,122.8608,122.9438,122.8147,122.9069,11000.0
2014-08-14 13:00:00,133.19,133.32,133.09,133.09,19200.0,122.8885,123.0084,122.7962,122.7962,19200.0
2014-08-14 13:30:00,133.06,133.08,132.85,132.94,13500.0,122.7685,122.787,122.5748,122.6578,13500.0
2014-08-14 14:00:00,132.97,132.99,132.85,132.99,8900.0,122.6855,122.7039,122.5748,122.7039,8900.0
2014-08-14 14:30:00,133.01,133.13,133.0,133.09,14400.0,122.7224,122.8331,122.7132,122.7962,14400.0
2014-08-14 15:00:00,133.1,133.2,133.09,133.12,13400.0,122.8054,122.8977,122.7962,122.8239,13400.0
2014-08-14 15:30:00,133.14,133.23,133.07,133.23,65500.0,122.8423,122.9254,122.7778,122.9254,65500.0
2014-08-15 09:30:00,134.3,134.53,133.63,133.94,34600.0,123.9126,124.1248,123.2944,123.5805,34600.0
2014-08-15 10:00:00,133.93,134.19,133.8,134.08,106700.0,123.5712,123.8111,123.4513,123.7096,106700.0
2014-08-15 10:30:00,134.08,134.22,132.49,133.02,135300.0,123.7096,123.8388,122.2426,122.7316,135300.0
2014-08-15 11:00:00,133.01,133.03,132.51,132.57,109800.0,122.7224,122.7409,122.2611,122.3164,109800.0
2014-08-15 11:30:00,132.58,132.63,131.68,131.84,54500.0,122.3257,122.3718,121.4953,121.6429,54500.0
2014-08-15 12:00:00,131.83,132.14,131.51,132.12,35300.0,121.6337,121.9197,121.3384,121.9012,35300.0
2014-08-15 12:30:00,132.12,132.37,131.92,132.19,34300.0,121.9012,122.1319,121.7167,121.9658,34300.0
2014-08-15 13:00:00,132.15,132.19,131.94,132.15,27100.0,121.9289,121.9658,121.7352,121.9289,27100.0
2014-08-15 13:30:00,132.11,132.2,132.03,132.11,15400.0,121.892,121.975,121.8182,121.892,15400.0
2014-08-15 14:00:00,132.15,132.8,132.1,132.79,23900.0,121.9289,122.5286,121.8828,122.5194,23900.0
2014-08-15 14:30:00,132.79,133.09,132.73,132.84,27100.0,122.5194,122.7962,122.4641,122.5655,27100.0
2014-08-15 15:00:00,132.84,132.9,132.73,132.73,27100.0,122.5655,122.6209,122.4641,122.4641,27100.0
2014-08-15 15:30:00,132.72,133.08,132.69,133.01,266400.0,122.4548,122.787,122.4271,122.7224,266400.0
2014-08-18 09:30:00,134.33,134.33,133.86,134.2,28300.0,123.9403,123.9403,123.5067,123.8204,28300.0
2014-08-18 10:00:00,134.24,134.46,134.02,134.27,71300.0,123.8573,124.0602,123.6543,123.8849,71300.0
2014-08-18 10:30:00,134.29,134.85,134.27,134.84,62400.0,123.9034,124.4201,123.8849,124.4109,62400.0
2014-08-18 11:00:00,134.83,134.9,134.64,134.8,45200.0,124.4016,124.4662,124.2263,124.374,45200.0
2014-08-18 11:30:00,134.85,134.86,134.59,134.67,24800.0,124.4201,124.4293,124.1802,124.254,24800.0
2014-08-18 12:00:00,134.67,135.14,134.67,134.98,53900.0,124.254,124.6877,124.254,124.54,53900.0
2014-08-18 12:30:00,134.98,135.01,134.8,134.84,14400.0,124.54,124.5677,124.374,124.4109,14400.0
2014-08-18 13:00:00,134.83,134.9,134.75,134.84,22300.0,124.4016,124.4662,124.3278,124.4109,22300.0
2014-08-18 13:30:00,134.84,134.89,134.71,134.73,21000.0,124.4109,124.457,124.2909,124.3094,21000.0
2014-08-18 14:00:00,134.75,134.83,134.69,134.74,41000.0,124.3278,124.4016,124.2725,124.3186,41000.0
2014-08-18 14:30:00,134.72,134.78,134.62,134.72,56600.0,124.3001,124.3555,124.2079,124.3001,56600.0
2014-08-18 15:00:00,134.72,134.83,134.65,134.65,66000.0,124.3001,124.4016,124.2356,124.2356,66000.0
2014-08-18 15:30:00,134.66,135.08,134.64,135.07,99600.0,124.2448,124.6323,124.2263,124.6231,99600.0
2014-08-19 09:30:00,135.35,135.73,135.1,135.73,96700.0,124.8814,125.232,124.6507,125.232,96700.0
2014-08-19 10:00:00,135.74,135.86,135.56,135.56,45300.0,125.2412,125.352,125.0752,125.0752,45300.0
2014-08-19 10:30:00,135.58,135.78,135.44,135.74,41700.0,125.0936,125.2782,124.9644,125.2412,41700.0
2014-08-19 11:00:00,135.74,135.74,135.38,135.62,34000.0,125.2412,125.2412,124.9091,125.1305,34000.0
2014-08-19 11:30:00,135.66,135.7,135.49,135.66,24200.0,125.1674,125.2043,125.0106,125.1674,24200.0
2014-08-19 12:00:00,135.67,135.74,135.55,135.7,24600.0,125.1767,125.2412,125.0659,125.2043,24600.0
2014-08-19 12:30:00,135.69,135.71,135.47,135.55,20700.0,125.1951,125.2136,124.9921,125.0659,20700.0
2014-08-19 13:00:00,135.55,135.62,135.47,135.58,84800.0,125.0659,125.1305,124.9921,125.0936,84800.0
2014-08-19 13:30:00,135.55,135.59,135.47,135.47,99300.0,125.0659,125.1028,124.9921,124.9921,99300.0
2014-08-19 14:00:00,135.51,135.77,135.51,135.74,153300.0,125.029,125.2689,125.029,125.2412,153300.0
2014-08-19 14:30:00,135.72,135.74,135.61,135.69,66600.0,125.2228,125.2412,125.1213,125.1951,66600.0
2014-08-19 15:00:00,135.69,135.75,135.62,135.67,36600.0,125.1951,125.2505,125.1305,125.1767,36600.0
2014-08-19 15:30:00,135.68,135.74,135.57,135.62,77300.0,125.1859,125.2412,125.0844,125.1305,77300.0
2014-08-20 09:30:00,134.73,134.95,134.4,134.69,46700.0,124.3094,124.5123,124.0049,124.2725,46700.0
2014-08-20 10:00:00,134.72,134.8,134.41,134.8,52300.0,124.3001,124.374,124.0141,124.374,52300.0
2014-08-20 10:30:00,134.77,134.99,134.65,134.96,21000.0,124.3463,124.5493,124.2356,124.5216,21000.0
2014-08-20 11:00:00,134.98,135.09,134.85,134.85,17400.0,124.54,124.6415,124.4201,124.4201,17400.0
2014-08-20 11:30:00,134.85,134.95,134.81,134.84,11700.0,124.4201,124.5123,124.3832,124.4109,11700.0
2014-08-20 12:00:00,134.83,134.9,134.8,134.85,33400.0,124.4016,124.4662,124.374,124.4201,33400.0
2014-08-20 12:30:00,134.85,134.92,134.77,134.84,38700.0,124.4201,124.4847,124.3463,124.4109,38700.0
2014-08-20 13:00:00,134.85,134.93,134.69,134.69,35900.0,124.4201,124.4939,124.2725,124.2725,35900.0
2014-08-20 13:30:00,134.76,134.77,134.5,134.54,46900.0,124.337,124.3463,124.0972,124.1341,46900.0
2014-08-20 14:00:00,134.57,134.61,134.09,134.47,60300.0,124.1617,124.1986,123.7189,124.0695,60300.0
2014-08-20 14:30:00,134.53,134.94,134.43,134.85,64600.0,124.1248,124.5031,124.0326,124.4201,64600.0
2014-08-20 15:00:00,134.85,135.1,134.83,134.87,94500.0,124.4201,124.6507,124.4016,124.4385,94500.0
2014-08-20 15:30:00,134.93,135.12,134.76,134.81,209700.0,124.4939,124.6692,124.337,124.3832,209700.0
2014-08-21 09:30:00,134.53,135.41,134.13,134.17,102100.0,124.1248,124.9368,123.7558,123.7927,102100.0
2014-08-21 10:00:00,134.28,134.29,133.2,133.83,206900.0,123.8942,123.9034,122.8977,123.479,206900.0
2014-08-21 10:30:00,133.81,134.25,133.78,133.97,168700.0,123.4605,123.8665,123.4328,123.6081,168700.0
2014-08-21 11:00:00,134.02,134.35,134.0,134.17,160000.0,123.6543,123.9588,123.6358,123.7927,160000.0
2014-08-21 11:30:00,134.21,134.38,134.16,134.27,19700.0,123.8296,123.9864,123.7835,123.8849,19700.0
2014-08-21 12:00:00,134.24,134.56,134.17,134.51,27600.0,123.8573,124.1525,123.7927,124.1064,27600.0
2014-08-21 12:30:00,134.48,134.62,134.38,134.52,32900.0,124.0787,124.2079,123.9864,124.1156,32900.0
2014-08-21 13:00:00,134.54,134.85,134.48,134.85,58600.0,124.1341,124.4201,124.0787,124.4201,58600.0
2014-08-21 13:30:00,134.86,134.89,134.7,134.73,19900.0,124.4293,124.457,124.2817,124.3094,19900.0
2014-08-21 14:00:00,134.77,134.88,134.69,134.84,38000.0,124.3463,124.4478,124.2725,124.4109,38000.0
2014-08-21 14:30:00,134.84,134.9,134.8,134.89,54000.0,124.4109,124.4662,124.374,124.457,54000.0
2014-08-21 15:00:00,134.87,134.93,134.81,134.91,165700.0,124.4385,124.4939,124.3832,124.4754,165700.0
2014-08-21 15:30:00,134.9,134.93,134.65,134.65,62800.0,124.4662,124.4939,124.2356,124.2356,62800.0
2014-08-22 09:30:00,134.49,134.67,133.88,134.19,55400.0,124.0879,124.254,123.5251,123.8111,55400.0
2014-08-22 10:00:00,134.39,134.84,134.11,134.68,77800.0,123.9957,124.4109,123.7373,124.2632,77800.0
2014-08-22 10:30:00,134.72,134.84,134.16,134.23,78000.0,124.3001,124.4109,123.7835,123.848,78000.0
2014-08-22 11:00:00,134.23,134.69,134.02,134.66,53200.0,123.848,124.2725,123.6543,124.2448,53200.0
2014-08-22 11:30:00,134.64,134.91,134.61,134.85,34600.0,124.2263,124.4754,124.1986,124.4201,34600.0
2014-08-22 12:00:00,134.91,135.28,134.83,135.19,86200.0,124.4754,124.8168,124.4016,124.7338,86200.0
2014-08-22 12:30:00,135.2,135.28,135.13,135.15,20100.0,124.743,124.8168,124.6784,124.6969,20100.0
2014-08-22 13:00:00,135.14,135.18,135.0,135.13,34400.0,124.6877,124.7246,124.5585,124.6784,34400.0
2014-08-22 13:30:00,135.14,135.22,134.97,135.05,33200.0,124.6877,124.7615,124.5308,124.6046,33200.0
2014-08-22 14:00:00,135.1,135.14,134.88,134.91,32100.0,124.6507,124.6877,124.4478,124.4754,32100.0
2014-08-22 14:30:00,134.93,135.16,134.78,135.12,32100.0,124.4939,124.7061,124.3555,124.6692,32100.0
2014-08-22 15:00:00,135.1,135.32,135.07,135.22,41100.0,124.6507,124.8537,124.6231,124.7615,41100.0
2014-08-22 15:30:00,135.21,135.22,134.79,134.79,118300.0,124.7522,124.7615,124.3647,124.3647,118300.0
2014-08-25 09:30:00,135.91,136.26,135.55,136.26,15300.0,125.3981,125.721,125.0659,125.721,15300.0
2014-08-25 10:00:00,136.28,136.37,136.1,136.21,12900.0,125.7395,125.8225,125.5734,125.6749,12900.0
2014-08-25 10:30:00,136.28,136.56,136.24,136.38,94400.0,125.7395,125.9978,125.7026,125.8317,94400.0
2014-08-25 11:00:00,136.39,136.51,136.14,136.29,121800.0,125.841,125.9517,125.6103,125.7487,121800.0
2014-08-25 11:30:00,136.33,136.4,136.28,136.29,84700.0,125.7856,125.8502,125.7395,125.7487,84700.0
2014-08-25 12:00:00,136.27,136.28,135.48,135.55,83800.0,125.7303,125.7395,125.0014,125.0659,83800.0
2014-08-25 12:30:00,135.51,135.66,135.43,135.55,26300.0,125.029,125.1674,124.9552,125.0659,26300.0
2014-08-25 13:00:00,135.47,135.85,135.26,135.78,24900.0,124.9921,125.3427,124.7984,125.2782,24900.0
2014-08-25 13:30:00,135.74,135.92,135.7,135.8,14700.0,125.2412,125.4073,125.2043,125.2966,14700.0
2014-08-25 14:00:00,135.8,135.87,135.6,135.62,35900.0,125.2966,125.3612,125.1121,125.1305,35900.0
2014-08-25 14:30:00,135.61,135.72,135.5,135.72,47700.0,125.1213,125.2228,125.0198,125.2228,47700.0
2014-08-25 15:00:00,135.71,135.84,135.67,135.74,29300.0,125.2136,125.3335,125.1767,125.2412,29300.0
2014-08-25 15:30:00,135.74,135.91,135.71,135.71,86300.0,125.2412,125.3981,125.2136,125.2136,86300.0
2014-08-26 09:30:00,136.0,136.27,135.81,136.27,19500.0,125.4811,125.7303,125.3058,125.7303,19500.0
2014-08-26 10:00:00,136.37,136.58,136.16,136.51,18800.0,125.8225,126.0163,125.6288,125.9517,18800.0
2014-08-26 10:30:00,136.56,136.78,136.47,136.76,9500.0,125.9978,126.2008,125.9148,126.1824,9500.0
2014-08-26 11:00:00,136.78,137.1,136.77,137.06,31200.0,126.2008,126.4961,126.1916,126.4592,31200.0
2014-08-26 11:30:00,137.11,137.11,136.89,136.92,111100.0,126.5053,126.5053,126.3023,126.33,111100.0
2014-08-26 12:00:00,136.95,136.98,136.89,136.92,55300.0,126.3577,126.3853,126.3023,126.33,55300.0
2014-08-26 12:30:00,136.92,137.02,136.85,136.94,41100.0,126.33,126.4222,126.2654,126.3484,41100.0
2014-08-26 13:00:00,136.94,137.05,136.91,137.03,15900.0,126.3484,126.4499,126.3208,126.4315,15900.0
2014-08-26 13:30:00,137.0,137.19,136.95,137.19,11000.0,126.4038,126.5791,126.3577,126.5791,11000.0
2014-08-26 14:00:00,137.23,137.35,137.23,137.32,8400.0,126.616,126.7267,126.616,126.699,8400.0
2014-08-26 14:30:00,137.34,137.41,137.23,137.38,22200.0,126.7175,126.7821,126.616,126.7544,22200.0
2014-08-26 15:00:00,137.39,137.4,137.16,137.23,43600.0,126.7636,126.7729,126.5514,126.616,43600.0
2014-08-26 15:30:00,137.2,137.3,137.07,137.26,254400.0,126.5883,126.6806,126.4684,126.6437,254400.0
2014-08-27 09:30:00,137.15,137.45,136.69,136.76,73100.0,126.5422,126.819,126.1178,126.1824,73100.0
2014-08-27 10:00:00,136.72,137.15,136.72,136.99,42100.0,126.1454,126.5422,126.1454,126.3946,42100.0
2014-08-27 10:30:00,137.01,137.25,137.01,137.2,18100.0,126.413,126.6345,126.413,126.5883,18100.0
2014-08-27 11:00:00,137.22,137.32,137.01,137.02,73000.0,126.6068,126.699,126.413,126.4222,73000.0
2014-08-27 11:30:00,136.99,137.04,136.85,137.01,26100.0,126.3946,126.4407,126.2654,126.413,26100.0
2014-08-27 12:00:00,137.02,137.1,136.91,136.99,15900.0,126.4222,126.4961,126.3208,126.3946,15900.0
2014-08-27 12:30:00,136.99,137.06,136.91,136.93,8700.0,126.3946,126.4592,126.3208,126.3392,8700.0
2014-08-27 13:00:00,136.93,136.96,136.86,136.88,9800.0,126.3392,126.3669,126.2746,126.2931,9800.0
2014-08-27 13:30:00,136.89,136.96,136.87,136.92,11400.0,126.3023,126.3669,126.2838,126.33,11400.0
2014-08-27 14:00:00,136.91,137.03,136.85,136.96,14200.0,126.3208,126.4315,126.2654,126.3669,14200.0
2014-08-27 14:30:00,136.98,136.98,136.74,136.74,21200.0,126.3853,126.3853,126.1639,126.1639,21200.0
2014-08-27 15:00:00,136.71,136.82,136.55,136.79,252500.0,126.1362,126.2377,125.9886,126.21,252500.0
2014-08-27 15:30:00,136.77,136.93,136.77,136.85,72600.0,126.1916,126.3392,126.1916,126.2654,72600.0
2014-08-28 09:30:00,136.3,136.4,135.54,136.27,167900.0,125.7579,125.8502,125.0567,125.7303,167900.0
2014-08-28 10:00:00,136.3,136.3,135.9,136.02,46400.0,125.7579,125.7579,125.3889,125.4996,46400.0
2014-08-28 10:30:00,136.03,136.22,135.79,136.16,51300.0,125.5088,125.6841,125.2874,125.6288,51300.0
2014-08-28 11:00:00,136.16,136.35,136.08,136.21,11500.0,125.6288,125.8041,125.5549,125.6749,11500.0
2014-08-28 11:30:00,136.24,136.33,136.11,136.23,8900.0,125.7026,125.7856,125.5826,125.6933,8900.0
2014-08-28 12:00:00,136.23,136.45,136.18,136.44,21200.0,125.6933,125.8963,125.6472,125.8871,21200.0
2014-08-28 12:30:00,136.44,136.49,136.31,136.44,43300.0,125.8871,125.9332,125.7672,125.8871,43300.0
2014-08-28 13:00:00,136.44,136.45,136.14,136.16,19900.0,125.8871,125.8963,125.6103,125.6288,19900.0
2014-08-28 13:30:00,136.15,136.23,136.03,136.17,30900.0,125.6195,125.6933,125.5088,125.638,30900.0
2014-08-28 14:00:00,136.19,136.21,136.1,136.1,394000.0,125.6564,125.6749,125.5734,125.5734,394000.0
2014-08-28 14:30:00,136.13,136.16,135.92,135.98,84700.0,125.6011,125.6288,125.4073,125.4627,84700.0
2014-08-28 15:00:00,135.98,136.18,135.93,136.13,125200.0,125.4627,125.6472,125.4166,125.6011,125200.0
2014-08-28 15:30:00,136.13,136.27,135.93,136.02,86300.0,125.6011,125.7303,125.4166,125.4996,86300.0
2014-08-29 09:30:00,136.41,136.43,135.88,136.11,29700.0,125.8594,125.8779,125.3704,125.5826,29700.0
2014-08-29 10:00:00,136.08,136.19,135.8,136.09,42000.0,125.5549,125.6564,125.2966,125.5642,42000.0
2014-08-29 10:30:00,136.09,136.77,136.09,136.74,27600.0,125.5642,126.1916,125.5642,126.1639,27600.0
2014-08-29 11:00:00,136.76,136.96,136.65,136.85,47900.0,126.1824,126.3669,126.0809,126.2654,47900.0
2014-08-29 11:30:00,136.86,137.05,136.82,137.01,25200.0,126.2746,126.4499,126.2377,126.413,25200.0
2014-08-29 12:00:00,137.04,137.04,136.71,136.78,46000.0,126.4407,126.4407,126.1362,126.2008,46000.0
2014-08-29 12:30:00,136.74,136.78,136.67,136.73,5000.0,126.1639,126.2008,126.0993,126.1547,5000.0
2014-08-29 13:00:00,136.78,136.79,136.65,136.71,4100.0,126.2008,126.21,126.0809,126.1362,4100.0
2014-08-29 13:30:00,136.77,136.77,136.7,136.74,2800.0,126.1916,126.1916,126.127,126.1639,2800.0
2014-08-29 14:00:00,136.8,136.93,136.76,136.88,12600.0,126.2193,126.3392,126.1824,126.2931,12600.0
2014-08-29 14:30:00,136.87,136.88,136.77,136.84,6300.0,126.2838,126.2931,126.1916,126.2562,6300.0
2014-08-29 15:00:00,136.83,136.93,136.81,136.86,20700.0,126.2469,126.3392,126.2285,126.2746,20700.0
2014-08-29 15:30:00,136.89,137.24,136.88,136.95,226200.0,126.3023,126.6252,126.2931,126.3577,226200.0
2014-09-02 09:30:00,137.57,137.68,136.92,137.64,100500.0,126.9297,127.0312,126.33,126.9943,100500.0
2014-09-02 10:00:00,137.64,137.81,137.51,137.62,151800.0,126.9943,127.1511,126.8743,126.9758,151800.0
2014-09-02 10:30:00,137.62,137.99,137.54,137.99,68200.0,126.9758,127.3172,126.902,127.3172,68200.0
2014-09-02 11:00:00,137.97,137.99,137.05,137.14,52700.0,127.2988,127.3172,126.4499,126.533,52700.0
2014-09-02 11:30:00,137.17,137.41,136.89,137.0,49000.0,126.5606,126.7821,126.3023,126.4038,49000.0
2014-09-02 12:00:00,137.01,137.39,136.92,137.3,25400.0,126.413,126.7636,126.33,126.6806,25400.0
2014-09-02 12:30:00,137.29,137.29,136.85,136.94,46900.0,126.6714,126.6714,126.2654,126.3484,46900.0
2014-09-02 13:00:00,136.94,137.28,136.87,137.13,30200.0,126.3484,126.6621,126.2838,126.5237,30200.0
2014-09-02 13:30:00,137.16,137.43,137.12,137.42,25500.0,126.5514,126.8005,126.5145,126.7913,25500.0
2014-09-02 14:00:00,137.43,137.68,137.4,137.61,148500.0,126.8005,127.0312,126.7729,126.9666,148500.0
2014-09-02 14:30:00,137.63,137.8,137.6,137.68,34600.0,126.9851,127.1419,126.9574,127.0312,34600.0
2014-09-02 15:00:00,137.67,137.75,137.52,137.74,53200.0,127.022,127.0958,126.8836,127.0866,53200.0
2014-09-02 15:30:00,137.71,137.81,137.62,137.74,302900.0,127.0589,127.1511,126.9758,127.0866,302900.0
2014-09-03 09:30:00,138.46,138.46,138.03,138.2,157900.0,127.7509,127.7509,127.3541,127.511,157900.0
2014-09-03 10:00:00,138.05,138.27,137.72,137.79,18900.0,127.3726,127.5756,127.0681,127.1327,18900.0
2014-09-03 10:30:00,137.79,138.15,137.76,137.77,17700.0,127.1327,127.4648,127.105,127.1142,17700.0
2014-09-03 11:00:00,137.8,137.85,137.35,137.39,13300.0,127.1419,127.188,126.7267,126.7636,13300.0
2014-09-03 11:30:00,137.38,137.49,136.98,136.98,22000.0,126.7544,126.8559,126.3853,126.3853,22000.0
2014-09-03 12:00:00,136.98,137.24,136.85,137.16,59800.0,126.3853,126.6252,126.2654,126.5514,59800.0
2014-09-03 12:30:00,137.19,137.42,137.09,137.28,21500.0,126.5791,126.7913,126.4868,126.6621,21500.0
2014-09-03 13:00:00,137.3,137.38,137.2,137.25,20600.0,126.6806,126.7544,126.5883,126.6345,20600.0
2014-09-03 13:30:00,137.28,137.33,136.96,137.08,35300.0,126.6621,126.7083,126.3669,126.4776,35300.0
2014-09-03 14:00:00,137.07,137.14,136.88,136.91,7600.0,126.4684,126.533,126.2931,126.3208,7600.0
2014-09-03 14:30:00,136.98,137.05,136.72,136.75,16200.0,126.3853,126.4499,126.1454,126.1731,16200.0
2014-09-03 15:00:00,136.65,136.89,136.57,136.79,129000.0,126.0809,126.3023,126.0071,126.21,129000.0
2014-09-03 15:30:00,136.78,136.85,136.54,136.73,201700.0,126.2008,126.2654,125.9794,126.1547,201700.0
2014-09-04 09:30:00,137.14,137.67,137.0,137.54,15300.0,126.533,127.022,126.4038,126.902,15300.0
2014-09-04 10:00:00,137.63,137.98,137.42,137.83,53700.0,126.9851,127.308,126.7913,127.1696,53700.0
2014-09-04 10:30:00,137.86,137.92,137.63,137.64,5400.0,127.1973,127.2526,126.9851,126.9943,5400.0
2014-09-04 11:00:00,137.74,137.89,137.42,137.43,25400.0,127.0866,127.225,126.7913,126.8005,25400.0
2014-09-04 11:30:00,137.37,137.46,137.32,137.39,35200.0,126.7452,126.8282,126.699,126.7636,35200.0
2014-09-04 12:00:00,137.43,137.49,137.24,137.28,19700.0,126.8005,126.8559,126.6252,126.6621,19700.0
2014-09-04 12:30:00,137.28,137.28,137.01,137.1,59700.0,126.6621,126.6621,126.413,126.4961,59700.0
2014-09-04 13:00:00,137.09,137.15,136.99,137.06,41400.0,126.4868,126.5422,126.3946,126.4592,41400.0
2014-09-04 13:30:00,137.11,137.12,136.92,137.02,13500.0,126.5053,126.5145,126.33,126.4222,13500.0
2014-09-04 14:00:00,136.99,137.12,136.93,136.99,15900.0,126.3946,126.5145,126.3392,126.3946,15900.0
2014-09-04 14:30:00,136.97,136.97,136.47,136.48,20500.0,126.3761,126.3761,125.9148,125.924,20500.0
2014-09-04 15:00:00,136.5,136.53,136.0,136.2,139900.0,125.9425,125.9701,125.4811,125.6657,139900.0
2014-09-04 15:30:00,136.22,136.22,135.82,136.17,218200.0,125.6841,125.6841,125.3151,125.638,218200.0
2014-09-05 09:30:00,136.04,136.43,135.31,136.3,115800.0,125.518,125.8779,124.8445,125.7579,115800.0
2014-09-05 10:00:00,136.32,136.35,135.49,135.61,18000.0,125.7764,125.8041,125.0106,125.1213,18000.0
2014-09-05 10:30:00,135.62,135.62,134.93,135.24,22400.0,125.1305,125.1305,124.4939,124.7799,22400.0
2014-09-05 11:00:00,135.24,135.59,135.18,135.51,14600.0,124.7799,125.1028,124.7246,125.029,14600.0
2014-09-05 11:30:00,135.58,135.81,135.36,135.71,28600.0,125.0936,125.3058,124.8906,125.2136,28600.0
2014-09-05 12:00:00,135.75,135.91,135.73,135.89,9600.0,125.2505,125.3981,125.232,125.3796,9600.0
2014-09-05 12:30:00,135.94,136.22,135.94,136.12,51900.0,125.4258,125.6841,125.4258,125.5919,51900.0
2014-09-05 13:00:00,136.06,136.25,136.01,136.06,11200.0,125.5365,125.7118,125.4904,125.5365,11200.0
2014-09-05 13:30:00,136.08,136.08,135.85,135.86,19100.0,125.5549,125.5549,125.3427,125.352,19100.0
2014-09-05 14:00:00,135.88,136.1,135.88,136.02,20900.0,125.3704,125.5734,125.3704,125.4996,20900.0
2014-09-05 14:30:00,136.1,136.17,136.02,136.15,27600.0,125.5734,125.638,125.4996,125.6195,27600.0
2014-09-05 15:00:00,136.13,136.29,136.13,136.21,15900.0,125.6011,125.7487,125.6011,125.6749,15900.0
2014-09-05 15:30:00,136.23,136.49,136.16,136.43,182100.0,125.6933,125.9332,125.6288,125.8779,182100.0
2014-09-08 09:30:00,136.34,137.11,136.28,137.09,18400.0,125.7948,126.5053,125.7395,126.4868,18400.0
2014-09-08 10:00:00,137.15,137.15,136.49,136.59,27200.0,126.5422,126.5422,125.9332,126.0255,27200.0
2014-09-08 10:30:00,136.58,136.93,136.18,136.93,22900.0,126.0163,126.3392,125.6472,126.3392,22900.0
2014-09-08 11:00:00,136.87,137.04,136.68,136.87,17300.0,126.2838,126.4407,126.1085,126.2838,17300.0
2014-09-08 11:30:00,136.86,136.89,136.29,136.33,7200.0,126.2746,126.3023,125.7487,125.7856,7200.0
2014-09-08 12:00:00,136.29,136.41,136.18,136.4,8100.0,125.7487,125.8594,125.6472,125.8502,8100.0
2014-09-08 12:30:00,136.46,136.63,136.42,136.53,8100.0,125.9056,126.0624,125.8687,125.9701,8100.0
2014-09-08 13:00:00,136.52,136.55,136.04,136.2,36500.0,125.9609,125.9886,125.518,125.6657,36500.0
2014-09-08 13:30:00,136.09,136.2,135.95,136.2,84200.0,125.5642,125.6657,125.435,125.6657,84200.0
2014-09-08 14:00:00,136.16,136.48,136.16,136.34,8500.0,125.6288,125.924,125.6288,125.7948,8500.0
2014-09-08 14:30:00,136.38,136.53,136.33,136.45,12300.0,125.8317,125.9701,125.7856,125.8963,12300.0
2014-09-08 15:00:00,136.49,136.73,136.49,136.7,168500.0,125.9332,126.1547,125.9332,126.127,168500.0
2014-09-08 15:30:00,136.73,137.04,136.73,136.97,174300.0,126.1547,126.4407,126.1547,126.3761,174300.0
2014-09-09 09:30:00,136.75,136.75,135.78,136.0,106800.0,126.1731,126.1731,125.2782,125.4811,106800.0
2014-09-09 10:00:00,135.9,136.19,135.73,136.15,26600.0,125.3889,125.6564,125.232,125.6195,26600.0
2014-09-09 10:30:00,136.23,136.23,135.89,135.92,11300.0,125.6933,125.6933,125.3796,125.4073,11300.0
2014-09-09 11:00:00,135.95,136.42,135.9,136.35,10800.0,125.435,125.8687,125.3889,125.8041,10800.0
2014-09-09 11:30:00,136.38,136.4,136.13,136.18,6300.0,125.8317,125.8502,125.6011,125.6472,6300.0
2014-09-09 12:00:00,136.11,136.21,135.9,136.13,11200.0,125.5826,125.6749,125.3889,125.6011,11200.0
2014-09-09 12:30:00,136.18,136.18,135.83,135.9,80500.0,125.6472,125.6472,125.3243,125.3889,80500.0
2014-09-09 13:00:00,135.87,136.04,135.72,135.89,13300.0,125.3612,125.518,125.2228,125.3796,13300.0
2014-09-09 13:30:00,135.98,136.43,135.98,136.37,7200.0,125.4627,125.8779,125.4627,125.8225,7200.0
2014-09-09 14:00:00,136.32,136.39,135.57,135.61,10100.0,125.7764,125.841,125.0844,125.1213,10100.0
2014-09-09 14:30:00,135.53,135.71,135.39,135.62,57100.0,125.0475,125.2136,124.9183,125.1305,57100.0
2014-09-09 15:00:00,135.58,135.58,134.99,135.22,96400.0,125.0936,125.0936,124.5493,124.7615,96400.0
2014-09-09 15:30:00,135.16,135.32,135.09,135.27,112800.0,124.7061,124.8537,124.6415,124.8076,112800.0
2014-09-10 09:30:00,135.13,135.55,134.8,135.05,67100.0,124.6784,125.0659,124.374,124.6046,67100.0
2014-09-10 10:00:00,135.0,135.29,134.85,135.17,16200.0,124.5585,124.8261,124.4201,124.7153,16200.0
2014-09-10 10:30:00,135.15,135.25,134.78,135.06,15400.0,124.6969,124.7891,124.3555,124.6138,15400.0
2014-09-10 11:00:00,135.11,135.22,134.86,135.16,14300.0,124.66,124.7615,124.4293,124.7061,14300.0
2014-09-10 11:30:00,135.22,135.48,135.22,135.45,60600.0,124.7615,125.0014,124.7615,124.9737,60600.0
2014-09-10 12:00:00,135.42,135.83,135.35,135.73,18600.0,124.946,125.3243,124.8814,125.232,18600.0
2014-09-10 12:30:00,135.81,135.81,135.68,135.73,18500.0,125.3058,125.3058,125.1859,125.232,18500.0
2014-09-10 13:00:00,135.79,136.32,135.79,136.12,23100.0,125.2874,125.7764,125.2874,125.5919,23100.0
2014-09-10 13:30:00,136.12,136.13,135.89,136.05,66200.0,125.5919,125.6011,125.3796,125.5273,66200.0
2014-09-10 14:00:00,136.0,136.11,135.89,135.98,12500.0,125.4811,125.5826,125.3796,125.4627,12500.0
2014-09-10 14:30:00,135.94,135.98,135.81,135.94,15100.0,125.4258,125.4627,125.3058,125.4258,15100.0
2014-09-10 15:00:00,135.92,136.21,135.92,136.16,122000.0,125.4073,125.6749,125.4073,125.6288,122000.0
2014-09-10 15:30:00,136.15,136.41,136.13,136.4,236900.0,125.6195,125.8594,125.6011,125.8502,236900.0
2014-09-11 09:30:00,135.68,136.22,135.68,136.14,65400.0,125.1859,125.6841,125.1859,125.6103,65400.0
2014-09-11 10:00:00,136.26,136.34,136.03,136.13,9300.0,125.721,125.7948,125.5088,125.6011,9300.0
2014-09-11 10:30:00,136.04,136.06,135.51,136.06,20100.0,125.518,125.5365,125.029,125.5365,20100.0
2014-09-11 11:00:00,136.07,136.45,136.03,136.29,17600.0,125.5457,125.8963,125.5088,125.7487,17600.0
2014-09-11 11:30:00,136.44,136.48,136.3,136.4,5300.0,125.8871,125.924,125.7579,125.8502,5300.0
2014-09-11 12:00:00,136.44,136.62,136.41,136.62,12800.0,125.8871,126.0532,125.8594,126.0532,12800.0
2014-09-11 12:30:00,136.74,136.74,136.46,136.52,46700.0,126.1639,126.1639,125.9056,125.9609,46700.0
2014-09-11 13:00:00,136.48,136.56,136.09,136.13,7600.0,125.924,125.9978,125.5642,125.6011,7600.0
2014-09-11 13:30:00,136.18,136.35,136.14,136.24,8300.0,125.6472,125.8041,125.6103,125.7026,8300.0
2014-09-11 14:00:00,136.29,137.07,136.29,137.02,18700.0,125.7487,126.4684,125.7487,126.4222,18700.0
2014-09-11 14:30:00,137.09,137.29,137.03,137.16,26500.0,126.4868,126.6714,126.4315,126.5514,26500.0
2014-09-11 15:00:00,137.18,137.27,136.94,137.18,32000.0,126.5699,126.6529,126.3484,126.5699,32000.0
2014-09-11 15:30:00,137.2,137.25,137.07,137.25,155600.0,126.5883,126.6345,126.4684,126.6345,155600.0
2014-09-12 09:30:00,137.26,137.26,136.57,136.57,18400.0,126.6437,126.6437,126.0071,126.0071,18400.0
2014-09-12 10:00:00,136.56,136.8,136.37,136.65,95500.0,125.9978,126.2193,125.8225,126.0809,95500.0
2014-09-12 10:30:00,136.6,136.78,136.26,136.61,96600.0,126.0347,126.2008,125.721,126.044,96600.0
2014-09-12 11:00:00,136.54,136.58,136.04,136.12,72700.0,125.9794,126.0163,125.518,125.5919,72700.0
2014-09-12 11:30:00,136.05,136.18,135.75,136.02,95600.0,125.5273,125.6472,125.2505,125.4996,95600.0
2014-09-12 12:00:00,135.99,136.04,135.8,135.9,22900.0,125.4719,125.518,125.2966,125.3889,22900.0
2014-09-12 12:30:00,135.99,135.99,135.61,135.94,30900.0,125.4719,125.4719,125.1213,125.4258,30900.0
2014-09-12 13:00:00,135.88,136.01,135.5,135.76,29000.0,125.3704,125.4904,125.0198,125.2597,29000.0
2014-09-12 13:30:00,135.79,135.93,135.51,135.86,19100.0,125.2874,125.4166,125.029,125.352,19100.0
2014-09-12 14:00:00,135.89,136.07,135.67,135.7,36000.0,125.3796,125.5457,125.1767,125.2043,36000.0
2014-09-12 14:30:00,135.74,135.81,135.53,135.62,23800.0,125.2412,125.3058,125.0475,125.1305,23800.0
2014-09-12 15:00:00,135.62,136.05,135.54,135.95,21200.0,125.1305,125.5273,125.0567,125.435,21200.0
2014-09-12 15:30:00,135.91,136.07,135.79,135.88,115500.0,125.3981,125.5457,125.2874,125.3704,115500.0
2014-09-15 09:30:00,135.88,136.07,134.06,134.33,101700.0,125.3704,125.5457,123.6912,123.9403,101700.0
2014-09-15 10:00:00,134.26,134.73,134.08,134.71,23000.0,123.8757,124.3094,123.7096,124.2909,23000.0
2014-09-15 10:30:00,134.69,134.74,134.03,134.47,35100.0,124.2725,124.3186,123.6635,124.0695,35100.0
2014-09-15 11:00:00,134.4,134.42,133.74,133.91,32100.0,124.0049,124.0233,123.3959,123.5528,32100.0
2014-09-15 11:30:00,133.84,133.97,133.72,133.76,13400.0,123.4882,123.6081,123.3775,123.4144,13400.0
2014-09-15 12:00:00,133.79,133.99,133.72,133.89,43500.0,123.4421,123.6266,123.3775,123.5343,43500.0
2014-09-15 12:30:00,133.88,134.23,133.83,134.23,10300.0,123.5251,123.848,123.479,123.848,10300.0
2014-09-15 13:00:00,134.22,134.29,133.84,133.84,158600.0,123.8388,123.9034,123.4882,123.4882,158600.0
2014-09-15 13:30:00,133.88,134.03,133.52,133.6,218100.0,123.5251,123.6635,123.193,123.2668,218100.0
2014-09-15 14:00:00,133.57,134.15,133.47,134.12,36700.0,123.2391,123.7742,123.1468,123.7465,36700.0
2014-09-15 14:30:00,134.13,134.38,134.07,134.16,50900.0,123.7558,123.9864,123.7004,123.7835,50900.0
2014-09-15 15:00:00,134.16,134.35,134.16,134.28,31400.0,123.7835,123.9588,123.7835,123.8942,31400.0
2014-09-15 15:30:00,134.29,134.36,133.9,134.02,82200.0,123.9034,123.968,123.5436,123.6543,82200.0
2014-09-16 09:30:00,133.7,134.17,133.42,134.06,301000.0,123.359,123.7927,123.1007,123.6912,301000.0
2014-09-16 10:00:00,133.99,134.38,133.9,133.98,20200.0,123.6266,123.9864,123.5436,123.6174,20200.0
2014-09-16 10:30:00,134.09,134.15,133.48,133.54,56500.0,123.7189,123.7742,123.156,123.2114,56500.0
2014-09-16 11:00:00,133.48,133.69,133.18,133.69,47900.0,123.156,123.3498,122.8792,123.3498,47900.0
2014-09-16 11:30:00,133.67,134.09,133.62,133.93,90900.0,123.3313,123.7189,123.2852,123.5712,90900.0
2014-09-16 12:00:00,133.96,134.29,133.71,134.22,52500.0,123.5989,123.9034,123.3683,123.8388,52500.0
2014-09-16 12:30:00,134.25,134.6,134.25,134.34,16800.0,123.8665,124.1894,123.8665,123.9495,16800.0
2014-09-16 13:00:00,134.37,134.72,134.35,134.51,102200.0,123.9772,124.3001,123.9588,124.1064,102200.0
2014-09-16 13:30:00,134.59,134.88,134.57,134.7,17600.0,124.1802,124.4478,124.1617,124.2817,17600.0
2014-09-16 14:00:00,134.72,134.75,134.61,134.65,63500.0,124.3001,124.3278,124.1986,124.2356,63500.0
2014-09-16 14:30:00,134.67,134.74,134.47,134.53,25500.0,124.254,124.3186,124.0695,124.1248,25500.0
2014-09-16 15:00:00,134.45,134.74,134.44,134.58,23200.0,124.051,124.3186,124.0418,124.171,23200.0
2014-09-16 15:30:00,134.54,134.71,134.49,134.56,101600.0,124.1341,124.2909,124.0879,124.1525,101600.0
2014-09-17 09:30:00,134.81,135.39,134.48,135.39,22400.0,124.3832,124.9183,124.0787,124.9183,22400.0
2014-09-17 10:00:00,135.51,135.6,135.3,135.59,42600.0,125.029,125.1121,124.8353,125.1028,42600.0
2014-09-17 10:30:00,135.57,135.58,135.19,135.25,122400.0,125.0844,125.0936,124.7338,124.7891,122400.0
2014-09-17 11:00:00,135.43,135.53,135.28,135.49,38000.0,124.9552,125.0475,124.8168,125.0106,38000.0
2014-09-17 11:30:00,135.47,135.52,135.32,135.45,19000.0,124.9921,125.0383,124.8537,124.9737,19000.0
2014-09-17 12:00:00,135.45,135.47,135.15,135.15,49600.0,124.9737,124.9921,124.6969,124.6969,49600.0
2014-09-17 12:30:00,135.15,135.36,135.05,135.23,27000.0,124.6969,124.8906,124.6046,124.7707,27000.0
2014-09-17 13:00:00,135.23,135.27,134.84,134.84,31500.0,124.7707,124.8076,124.4109,124.4109,31500.0
2014-09-17 13:30:00,134.89,135.19,134.74,135.1,22500.0,124.457,124.7338,124.3186,124.6507,22500.0
2014-09-17 14:00:00,135.09,135.93,134.38,135.86,107400.0,124.6415,125.4166,123.9864,125.352,107400.0
2014-09-17 14:30:00,135.84,135.85,135.28,135.6,50600.0,125.3335,125.3427,124.8168,125.1121,50600.0
2014-09-17 15:00:00,135.59,135.9,135.26,135.49,74000.0,125.1028,125.3889,124.7984,125.0106,74000.0
2014-09-17 15:30:00,135.48,135.48,134.9,135.1,58700.0,125.0014,125.0014,124.4662,124.6507,58700.0
2014-09-18 09:30:00,135.58,135.88,135.38,135.75,13800.0,125.0936,125.3704,124.9091,125.2505,13800.0
2014-09-18 10:00:00,135.75,135.92,135.43,135.43,788900.0,125.2505,125.4073,124.9552,124.9552,788900.0
2014-09-18 10:30:00,135.44,135.99,135.41,135.69,120800.0,124.9644,125.4719,124.9368,125.1951,120800.0
2014-09-18 11:00:00,135.66,135.85,135.65,135.75,10400.0,125.1674,125.3427,125.1582,125.2505,10400.0
2014-09-18 11:30:00,135.78,135.91,135.59,135.73,14200.0,125.2782,125.3981,125.1028,125.232,14200.0
2014-09-18 12:00:00,135.78,135.9,135.72,135.86,10000.0,125.2782,125.3889,125.2228,125.352,10000.0
2014-09-18 12:30:00,135.84,136.03,135.83,135.92,11900.0,125.3335,125.5088,125.3243,125.4073,11900.0
2014-09-18 13:00:00,135.95,136.01,135.92,135.96,3300.0,125.435,125.4904,125.4073,125.4442,3300.0
2014-09-18 13:30:00,135.99,136.03,135.78,135.84,14700.0,125.4719,125.5088,125.2782,125.3335,14700.0
2014-09-18 14:00:00,135.91,135.99,135.64,135.75,23500.0,125.3981,125.4719,125.149,125.2505,23500.0
2014-09-18 14:30:00,135.77,135.79,135.45,135.45,9300.0,125.2689,125.2874,124.9737,124.9737,9300.0
2014-09-18 15:00:00,135.44,135.76,135.39,135.76,17000.0,124.9644,125.2597,124.9183,125.2597,17000.0
2014-09-18 15:30:00,135.73,136.01,135.7,136.01,42400.0,125.232,125.4904,125.2043,125.4904,42400.0
2014-09-19 09:30:00,136.68,136.86,136.1,136.25,107500.0,126.1085,126.2746,125.5734,125.7118,107500.0
2014-09-19 10:00:00,136.29,136.42,135.94,135.97,28800.0,125.7487,125.8687,125.4258,125.4535,28800.0
2014-09-19 10:30:00,135.96,135.99,135.46,135.51,87500.0,125.4442,125.4719,124.9829,125.029,87500.0
2014-09-19 11:00:00,135.49,135.64,135.34,135.34,26300.0,125.0106,125.149,124.8722,124.8722,26300.0
2014-09-19 11:30:00,135.31,135.34,134.67,134.82,21900.0,124.8445,124.8722,124.254,124.3924,21900.0
2014-09-19 12:00:00,134.87,134.87,134.1,134.14,288000.0,124.4385,124.4385,123.7281,123.765,288000.0
2014-09-19 12:30:00,134.1,134.16,133.77,133.92,167700.0,123.7281,123.7835,123.4236,123.562,167700.0
2014-09-19 13:00:00,133.92,133.92,133.62,133.82,17700.0,123.562,123.562,123.2852,123.4697,17700.0
2014-09-19 13:30:00,133.89,134.07,133.77,133.98,46700.0,123.5343,123.7004,123.4236,123.6174,46700.0
2014-09-19 14:00:00,134.03,134.37,133.99,134.34,20500.0,123.6635,123.9772,123.6266,123.9495,20500.0
2014-09-19 14:30:00,134.35,134.54,134.12,134.17,73400.0,123.9588,124.1341,123.7465,123.7927,73400.0
2014-09-19 15:00:00,134.19,134.26,134.02,134.08,17100.0,123.8111,123.8757,123.6543,123.7096,17100.0
2014-09-19 15:30:00,134.1,134.36,134.05,134.16,84600.0,123.7281,123.968,123.682,123.7835,84600.0
2014-09-22 09:30:00,133.39,133.68,132.57,132.82,226000.0,123.073,123.3406,122.3164,122.5471,226000.0
2014-09-22 10:00:00,132.86,133.3,132.43,132.55,163000.0,122.584,122.99,122.1873,122.298,163000.0
2014-09-22 10:30:00,132.56,132.56,131.88,132.1,140200.0,122.3072,122.3072,121.6798,121.8828,140200.0
2014-09-22 11:00:00,132.06,132.26,131.79,132.18,36300.0,121.8459,122.0304,121.5968,121.9566,36300.0
2014-09-22 11:30:00,132.17,132.17,131.7,131.75,9700.0,121.9474,121.9474,121.5137,121.5599,9700.0
2014-09-22 12:00:00,131.77,132.13,131.62,132.06,11200.0,121.5783,121.9105,121.4399,121.8459,11200.0
2014-09-22 12:30:00,132.08,132.22,131.9,132.09,17300.0,121.8643,121.9935,121.6982,121.8736,17300.0
2014-09-22 13:00:00,132.01,132.19,131.85,132.17,25600.0,121.7997,121.9658,121.6521,121.9474,25600.0
2014-09-22 13:30:00,132.15,132.23,132.07,132.12,6400.0,121.9289,122.0027,121.8551,121.9012,6400.0
2014-09-22 14:00:00,131.98,132.09,131.78,131.88,24200.0,121.7721,121.8736,121.5875,121.6798,24200.0
2014-09-22 14:30:00,131.87,132.25,131.87,132.17,37300.0,121.6706,122.0212,121.6706,121.9474,37300.0
2014-09-22 15:00:00,132.23,132.37,132.12,132.31,35600.0,122.0027,122.1319,121.9012,122.0765,35600.0
2014-09-22 15:30:00,132.32,132.41,132.09,132.2,121900.0,122.0858,122.1688,121.8736,121.975,121900.0
2014-09-23 09:30:00,131.57,132.49,131.34,132.44,196900.0,121.3938,122.2426,121.1816,122.1965,196900.0
2014-09-23 10:00:00,132.52,132.6,132.15,132.16,42300.0,122.2703,122.3441,121.9289,121.9381,42300.0
2014-09-23 10:30:00,132.14,132.22,131.79,131.96,188900.0,121.9197,121.9935,121.5968,121.7536,188900.0
2014-09-23 11:00:00,131.99,132.12,131.7,131.99,117500.0,121.7813,121.9012,121.5137,121.7813,117500.0
2014-09-23 11:30:00,132.02,132.36,132.01,132.17,17700.0,121.809,122.1227,121.7997,121.9474,17700.0
2014-09-23 12:00:00,132.17,132.2,131.9,131.95,7100.0,121.9474,121.975,121.6982,121.7444,7100.0
2014-09-23 12:30:00,132.04,132.08,131.58,131.58,14900.0,121.8274,121.8643,121.403,121.403,14900.0
2014-09-23 13:00:00,131.55,131.59,131.15,131.41,53500.0,121.3753,121.4122,121.0063,121.2461,53500.0
2014-09-23 13:30:00,131.41,131.62,130.96,130.99,114100.0,121.2461,121.4399,120.831,120.8586,114100.0
2014-09-23 14:00:00,130.98,131.28,130.95,131.22,47800.0,120.8494,121.1262,120.8217,121.0708,47800.0
2014-09-23 14:30:00,131.26,131.35,130.81,131.09,34900.0,121.1078,121.1908,120.6926,120.9509,34900.0
2014-09-23 15:00:00,131.1,131.45,131.05,131.37,18500.0,120.9601,121.2831,120.914,121.2092,18500.0
2014-09-23 15:30:00,131.41,131.56,131.01,131.07,199600.0,121.2461,121.3845,120.8771,120.9324,199600.0
2014-09-24 09:30:00,131.06,131.6,130.82,131.14,269400.0,121.1148,121.6138,120.893,121.1887,269400.0
2014-09-24 10:00:00,131.24,131.38,130.59,131.13,66900.0,121.2811,121.4105,120.6804,121.1795,66900.0
2014-09-24 10:30:00,131.1,131.65,130.96,131.47,26800.0,121.1517,121.66,121.0224,121.4937,26800.0
2014-09-24 11:00:00,131.48,132.08,131.4,132.08,130500.0,121.5029,122.0574,121.429,122.0574,130500.0
2014-09-24 11:30:00,132.09,132.23,131.96,132.09,70500.0,122.0666,122.196,121.9465,122.0666,70500.0
2014-09-24 12:00:00,132.12,132.23,131.85,132.0,41900.0,122.0943,122.196,121.8448,121.9834,41900.0
2014-09-24 12:30:00,131.97,131.98,131.65,131.74,31500.0,121.9557,121.965,121.66,121.7432,31500.0
2014-09-24 13:00:00,131.8,131.95,131.71,131.9,35200.0,121.7986,121.9372,121.7154,121.891,35200.0
2014-09-24 13:30:00,131.9,132.25,131.9,132.1,47400.0,121.891,122.2145,121.891,122.0759,47400.0
2014-09-24 14:00:00,132.1,132.41,132.03,132.4,45700.0,122.0759,122.3623,122.0112,122.3531,45700.0
2014-09-24 14:30:00,132.41,132.49,132.24,132.48,101800.0,122.3623,122.4363,122.2052,122.427,101800.0
2014-09-24 15:00:00,132.48,132.66,132.38,132.61,89400.0,122.427,122.5934,122.3346,122.5472,89400.0
2014-09-24 15:30:00,132.6,132.67,132.39,132.59,371900.0,122.5379,122.6026,122.3438,122.5287,371900.0
2014-09-25 09:30:00,132.19,132.4,130.98,131.16,96000.0,122.159,122.3531,121.0408,121.2072,96000.0
2014-09-25 10:00:00,131.14,131.26,130.15,130.44,59600.0,121.1887,121.2996,120.2738,120.5418,59600.0
2014-09-25 10:30:00,130.47,130.47,129.74,130.4,123200.0,120.5695,120.5695,119.8949,120.5049,123200.0
2014-09-25 11:00:00,130.4,130.49,129.95,130.31,27000.0,120.5049,120.588,120.089,120.4217,27000.0
2014-09-25 11:30:00,130.09,130.66,130.07,130.4,20200.0,120.2184,120.7451,120.1999,120.5049,20200.0
2014-09-25 12:00:00,130.5,130.65,130.23,130.23,9700.0,120.5973,120.7359,120.3478,120.3478,9700.0
2014-09-25 12:30:00,130.23,130.63,130.19,130.63,11300.0,120.3478,120.7174,120.3108,120.7174,11300.0
2014-09-25 13:00:00,130.62,130.89,130.4,130.82,17900.0,120.7082,120.9577,120.5049,120.893,17900.0
2014-09-25 13:30:00,130.8,130.8,130.2,130.36,13400.0,120.8745,120.8745,120.32,120.4679,13400.0
2014-09-25 14:00:00,130.28,130.49,130.24,130.45,22000.0,120.394,120.588,120.357,120.5511,22000.0
2014-09-25 14:30:00,130.47,130.76,130.4,130.55,16300.0,120.5695,120.8375,120.5049,120.6435,16300.0
2014-09-25 15:00:00,130.56,130.63,130.27,130.41,66600.0,120.6527,120.7174,120.3847,120.5141,66600.0
2014-09-25 15:30:00,130.39,130.65,130.23,130.23,354100.0,120.4956,120.7359,120.3478,120.3478,354100.0
2014-09-26 09:30:00,130.68,130.91,130.43,130.8,48800.0,120.7636,120.9762,120.5326,120.8745,48800.0
2014-09-26 10:00:00,130.97,131.25,130.54,130.8,114200.0,121.0316,121.2904,120.6342,120.8745,114200.0
2014-09-26 10:30:00,130.72,130.92,130.46,130.46,11900.0,120.8006,120.9854,120.5603,120.5603,11900.0
2014-09-26 11:00:00,130.77,130.96,130.77,130.94,5100.0,120.8468,121.0224,120.8468,121.0039,5100.0
2014-09-26 11:30:00,130.91,130.95,130.77,130.88,15900.0,120.9762,121.0131,120.8468,120.9484,15900.0
2014-09-26 12:00:00,130.89,130.98,130.75,130.91,5200.0,120.9577,121.0408,120.8283,120.9762,5200.0
2014-09-26 12:30:00,130.94,130.94,130.72,130.74,5700.0,121.0039,121.0039,120.8006,120.8191,5700.0
2014-09-26 13:00:00,130.75,130.92,130.75,130.85,3100.0,120.8283,120.9854,120.8283,120.9207,3100.0
2014-09-26 13:30:00,130.88,130.88,130.69,130.87,13900.0,120.9484,120.9484,120.7728,120.9392,13900.0
2014-09-26 14:00:00,130.92,131.33,130.92,131.26,44200.0,120.9854,121.3643,120.9854,121.2996,44200.0
2014-09-26 14:30:00,131.29,131.59,131.26,131.42,36500.0,121.3273,121.6046,121.2996,121.4475,36500.0
2014-09-26 15:00:00,131.42,131.48,131.26,131.29,69400.0,121.4475,121.5029,121.2996,121.3273,69400.0
2014-09-26 15:30:00,131.37,131.51,131.12,131.4,243500.0,121.4012,121.5306,121.1702,121.429,243500.0
2014-09-29 09:30:00,130.05,131.1,129.66,130.56,104200.0,120.1814,121.1517,119.821,120.6527,104200.0
2014-09-29 10:00:00,130.49,131.4,130.47,131.15,33400.0,120.588,121.429,120.5695,121.1979,33400.0
2014-09-29 10:30:00,131.1,131.49,131.1,131.26,46700.0,121.1517,121.5121,121.1517,121.2996,46700.0
2014-09-29 11:00:00,131.29,131.68,131.24,131.45,72100.0,121.3273,121.6877,121.2811,121.4752,72100.0
2014-09-29 11:30:00,131.54,131.98,131.36,131.97,19800.0,121.5583,121.965,121.392,121.9557,19800.0
2014-09-29 12:00:00,131.99,131.99,131.11,131.2,23800.0,121.9742,121.9742,121.161,121.2441,23800.0
2014-09-29 12:30:00,131.16,131.38,130.96,131.27,22300.0,121.2072,121.4105,121.0224,121.3088,22300.0
2014-09-29 13:00:00,131.25,131.38,131.06,131.19,10200.0,121.2904,121.4105,121.1148,121.2349,10200.0
2014-09-29 13:30:00,131.21,131.21,130.87,131.03,14800.0,121.2534,121.2534,120.9392,121.087,14800.0
2014-09-29 14:00:00,131.01,131.19,130.83,130.92,14400.0,121.0686,121.2349,120.9022,120.9854,14400.0
2014-09-29 14:30:00,130.97,131.37,130.94,131.31,14200.0,121.0316,121.4012,121.0039,121.3458,14200.0
2014-09-29 15:00:00,131.31,131.61,131.2,131.57,25100.0,121.3458,121.623,121.2441,121.5861,25100.0
2014-09-29 15:30:00,131.57,131.73,131.45,131.73,323000.0,121.5861,121.7339,121.4752,121.7339,323000.0
2014-09-30 09:30:00,131.7,131.7,130.57,130.84,109400.0,121.7062,121.7062,120.662,120.9115,109400.0
2014-09-30 10:00:00,130.62,130.84,130.43,130.5,33800.0,120.7082,120.9115,120.5326,120.5973,33800.0
2014-09-30 10:30:00,130.51,131.36,130.51,131.11,96400.0,120.6065,121.392,120.6065,121.161,96400.0
2014-09-30 11:00:00,131.06,131.49,131.03,131.42,86100.0,121.1148,121.5121,121.087,121.4475,86100.0
2014-09-30 11:30:00,131.43,131.49,130.84,130.92,17200.0,121.4567,121.5121,120.9115,120.9854,17200.0
2014-09-30 12:00:00,130.84,131.08,130.42,130.51,35500.0,120.9115,121.1333,120.5233,120.6065,35500.0
2014-09-30 12:30:00,130.49,130.62,130.13,130.43,45000.0,120.588,120.7082,120.2553,120.5326,45000.0
2014-09-30 13:00:00,130.47,130.76,130.38,130.38,31200.0,120.5695,120.8375,120.4864,120.4864,31200.0
2014-09-30 13:30:00,130.42,130.51,130.21,130.3,54400.0,120.5233,120.6065,120.3293,120.4124,54400.0
2014-09-30 14:00:00,130.3,130.42,129.9,130.3,44300.0,120.4124,120.5233,120.0428,120.4124,44300.0
2014-09-30 14:30:00,130.26,130.41,130.04,130.28,73200.0,120.3755,120.5141,120.1722,120.394,73200.0
2014-09-30 15:00:00,130.33,130.56,130.1,130.29,40100.0,120.4402,120.6527,120.2276,120.4032,40100.0
2014-09-30 15:30:00,130.31,130.55,129.6,129.62,235000.0,120.4217,120.6435,119.7656,119.784,235000.0
2014-10-01 09:30:00,129.56,129.67,128.12,128.35,137700.0,119.7286,119.8302,118.3979,118.6104,137700.0
2014-10-01 10:00:00,128.41,128.59,127.87,128.33,89000.0,118.6659,118.8322,118.1668,118.5919,89000.0
2014-10-01 10:30:00,128.35,128.95,127.88,128.95,70700.0,118.6104,119.1649,118.1761,119.1649,70700.0
2014-10-01 11:00:00,128.93,129.35,128.61,128.69,70900.0,119.1464,119.5345,118.8507,118.9246,70900.0
2014-10-01 11:30:00,128.67,128.77,128.37,128.59,36400.0,118.9061,118.9985,118.6289,118.8322,36400.0
2014-10-01 12:00:00,128.52,128.52,128.13,128.34,25100.0,118.7675,118.7675,118.4071,118.6012,25100.0
2014-10-01 12:30:00,128.28,128.28,127.55,127.83,101900.0,118.5457,118.5457,117.8711,118.1299,101900.0
2014-10-01 13:00:00,127.86,127.94,127.59,127.7,45800.0,118.1576,118.2315,117.9081,118.0097,45800.0
2014-10-01 13:30:00,127.7,127.7,127.15,127.25,66900.0,118.0097,118.0097,117.5015,117.5939,66900.0
2014-10-01 14:00:00,127.2,127.77,127.14,127.72,100400.0,117.5477,118.0744,117.4922,118.0282,100400.0
2014-10-01 14:30:00,127.72,127.8,127.31,127.33,90500.0,118.0282,118.1021,117.6493,117.6678,90500.0
2014-10-01 15:00:00,127.33,127.4,126.99,127.32,90800.0,117.6678,117.7325,117.3536,117.6586,90800.0
2014-10-01 15:30:00,127.35,127.74,127.28,127.46,311900.0,117.6863,118.0467,117.6216,117.788,311900.0
2014-10-02 09:30:00,127.43,128.55,127.4,128.22,75100.0,117.7602,118.7952,117.7325,118.4903,75100.0
2014-10-02 10:00:00,128.23,128.23,127.41,127.52,223400.0,118.4995,118.4995,117.7417,117.8434,223400.0
2014-10-02 10:30:00,127.43,127.45,126.88,127.0,147900.0,117.7602,117.7787,117.252,117.3629,147900.0
2014-10-02 11:00:00,126.97,127.54,126.9,127.05,135000.0,117.3351,117.8619,117.2704,117.4091,135000.0
2014-10-02 11:30:00,127.04,127.11,126.29,126.52,132200.0,117.3998,117.4645,116.7067,116.9193,132200.0
2014-10-02 12:00:00,126.59,127.05,126.54,126.89,111700.0,116.984,117.4091,116.9378,117.2612,111700.0
2014-10-02 12:30:00,127.02,127.81,126.77,127.78,47500.0,117.3813,118.1114,117.1503,118.0837,47500.0
2014-10-02 13:00:00,127.8,128.66,127.6,128.63,151800.0,118.1021,118.8969,117.9173,118.8692,151800.0
2014-10-02 13:30:00,128.66,128.82,128.44,128.58,122500.0,118.8969,119.0447,118.6936,118.823,122500.0
2014-10-02 14:00:00,128.61,129.26,128.55,129.01,285200.0,118.8507,119.4514,118.7952,119.2203,285200.0
2014-10-02 14:30:00,128.98,129.36,128.8,129.24,88500.0,119.1926,119.5438,119.0263,119.4329,88500.0
2014-10-02 15:00:00,129.24,129.3,128.87,128.94,206200.0,119.4329,119.4883,119.091,119.1556,206200.0
2014-10-02 15:30:00,128.91,129.08,128.62,128.9,197000.0,119.1279,119.285,118.8599,119.1187,197000.0
2014-10-03 09:30:00,129.99,130.3,129.23,130.19,186600.0,120.126,120.4124,119.4236,120.3108,186600.0
2014-10-03 10:00:00,130.3,130.62,130.01,130.12,97100.0,120.4124,120.7082,120.1444,120.2461,97100.0
2014-10-03 10:30:00,130.08,130.64,129.86,130.64,52200.0,120.2091,120.7266,120.0058,120.7266,52200.0
2014-10-03 11:00:00,130.63,130.9,130.48,130.71,71000.0,120.7174,120.9669,120.5788,120.7913,71000.0
2014-10-03 11:30:00,130.83,130.83,130.43,130.55,53100.0,120.9022,120.9022,120.5326,120.6435,53100.0
2014-10-03 12:00:00,130.58,130.69,130.46,130.66,40600.0,120.6712,120.7728,120.5603,120.7451,40600.0
2014-10-03 12:30:00,130.67,130.82,130.53,130.53,33100.0,120.7544,120.893,120.625,120.625,33100.0
2014-10-03 13:00:00,130.52,130.55,130.27,130.42,41400.0,120.6157,120.6435,120.3847,120.5233,41400.0
2014-10-03 13:30:00,130.42,130.44,130.21,130.4,25100.0,120.5233,120.5418,120.3293,120.5049,25100.0
2014-10-03 14:00:00,130.39,130.58,130.31,130.44,28200.0,120.4956,120.6712,120.4217,120.5418,28200.0
2014-10-03 14:30:00,130.46,130.59,130.43,130.44,26900.0,120.5603,120.6804,120.5326,120.5418,26900.0
2014-10-03 15:00:00,130.45,130.52,130.29,130.35,38000.0,120.5511,120.6157,120.4032,120.4586,38000.0
2014-10-03 15:30:00,130.35,130.4,130.12,130.13,223900.0,120.4586,120.5049,120.2461,120.2553,223900.0
2014-10-06 09:30:00,130.4,130.62,130.04,130.04,50900.0,120.5049,120.7082,120.1722,120.1722,50900.0
2014-10-06 10:00:00,130.08,130.22,129.3,129.42,252200.0,120.2091,120.3385,119.4883,119.5992,252200.0
2014-10-06 10:30:00,129.45,130.04,128.82,129.0,192700.0,119.6269,120.1722,119.0447,119.2111,192700.0
2014-10-06 11:00:00,128.99,129.17,128.69,128.75,67100.0,119.2018,119.3682,118.9246,118.9801,67100.0
2014-10-06 11:30:00,128.84,128.97,128.31,128.64,400100.0,119.0632,119.1834,118.5734,118.8784,400100.0
2014-10-06 12:00:00,128.78,129.16,128.78,128.99,35600.0,119.0078,119.3589,119.0078,119.2018,35600.0
2014-10-06 12:30:00,129.02,129.07,128.5,128.7,34400.0,119.2296,119.2758,118.749,118.9339,34400.0
2014-10-06 13:00:00,128.65,129.36,128.54,129.28,33100.0,118.8876,119.5438,118.786,119.4698,33100.0
2014-10-06 13:30:00,129.28,129.35,129.07,129.14,54200.0,119.4698,119.5345,119.2758,119.3405,54200.0
2014-10-06 14:00:00,129.18,129.46,128.8,129.35,62600.0,119.3774,119.6362,119.0263,119.5345,62600.0
2014-10-06 14:30:00,129.39,129.42,129.18,129.28,79000.0,119.5715,119.5992,119.3774,119.4698,79000.0
2014-10-06 15:00:00,129.25,129.28,128.9,129.0,73100.0,119.4421,119.4698,119.1187,119.2111,73100.0
2014-10-06 15:30:00,128.98,128.98,128.49,128.55,137100.0,119.1926,119.1926,118.7398,118.7952,137100.0
2014-10-07 09:30:00,127.58,127.72,126.92,127.52,177200.0,117.8988,118.0282,117.2889,117.8434,177200.0
2014-10-07 10:00:00,127.61,127.85,127.42,127.73,62700.0,117.9266,118.1484,117.751,118.0375,62700.0
2014-10-07 10:30:00,127.77,128.14,127.39,127.45,148700.0,118.0744,118.4163,117.7233,117.7787,148700.0
2014-10-07 11:00:00,127.34,127.45,127.1,127.3,105300.0,117.6771,117.7787,117.4553,117.6401,105300.0
2014-10-07 11:30:00,127.3,127.79,127.23,127.77,45000.0,117.6401,118.0929,117.5754,118.0744,45000.0
2014-10-07 12:00:00,127.7,128.14,127.68,128.03,28600.0,118.0097,118.4163,117.9913,118.3147,28600.0
2014-10-07 12:30:00,128.04,128.04,127.47,127.64,9100.0,118.3239,118.3239,117.7972,117.9543,9100.0
2014-10-07 13:00:00,127.52,127.64,127.24,127.56,24400.0,117.8434,117.9543,117.5846,117.8804,24400.0
2014-10-07 13:30:00,127.57,127.59,127.13,127.3,43700.0,117.8896,117.9081,117.483,117.6401,43700.0
2014-10-07 14:00:00,127.24,127.4,126.96,126.98,15500.0,117.5846,117.7325,117.3259,117.3444,15500.0
2014-10-07 14:30:00,126.96,127.08,126.78,126.83,36500.0,117.3259,117.4368,117.1596,117.2058,36500.0
2014-10-07 15:00:00,126.83,126.95,126.36,126.54,55700.0,117.2058,117.3167,116.7714,116.9378,55700.0
2014-10-07 15:30:00,126.56,126.68,126.02,126.1,270400.0,116.9562,117.0671,116.4572,116.5312,270400.0
2014-10-08 09:30:00,125.87,126.41,125.55,125.68,48500.0,116.3186,116.8176,116.0229,116.143,48500.0
2014-10-08 10:00:00,125.63,125.95,125.27,125.66,48100.0,116.0968,116.3925,115.7641,116.1245,48100.0
2014-10-08 10:30:00,125.68,125.79,124.72,124.73,284000.0,116.143,116.2447,115.2559,115.2651,284000.0
2014-10-08 11:00:00,124.68,125.33,124.41,125.33,134800.0,115.2189,115.8196,114.9694,115.8196,134800.0
2014-10-08 11:30:00,125.32,125.4,124.76,125.31,67900.0,115.8103,115.8843,115.2928,115.8011,67900.0
2014-10-08 12:00:00,125.26,125.51,125.17,125.18,97300.0,115.7549,115.9859,115.6717,115.681,97300.0
2014-10-08 12:30:00,125.17,125.42,125.06,125.26,41800.0,115.6717,115.9028,115.5701,115.7549,41800.0
2014-10-08 13:00:00,125.13,125.44,125.11,125.28,17700.0,115.6348,115.9212,115.6163,115.7734,17700.0
2014-10-08 13:30:00,125.2,125.96,125.2,125.89,27300.0,115.6994,116.4018,115.6994,116.3371,27300.0
2014-10-08 14:00:00,125.91,127.36,125.9,127.23,107600.0,116.3556,117.6955,116.3463,117.5754,107600.0
2014-10-08 14:30:00,127.31,128.19,127.26,127.7,128900.0,117.6493,118.4626,117.6031,118.0097,128900.0
2014-10-08 15:00:00,127.82,128.28,127.79,128.28,21300.0,118.1206,118.5457,118.0929,118.5457,21300.0
2014-10-08 15:30:00,128.23,128.6,128.08,128.48,95700.0,118.4995,118.8414,118.3609,118.7305,95700.0
2014-10-09 09:30:00,128.59,128.59,126.66,126.93,80100.0,118.8322,118.8322,117.0487,117.2982,80100.0
2014-10-09 10:00:00,126.89,127.23,126.49,127.05,81400.0,117.2612,117.5754,116.8916,117.4091,81400.0
2014-10-09 10:30:00,127.06,127.29,126.51,127.29,63100.0,117.4183,117.6309,116.91,117.6309,63100.0
2014-10-09 11:00:00,127.23,127.8,126.94,127.54,147400.0,117.5754,118.1021,117.3074,117.8619,147400.0
2014-10-09 11:30:00,127.56,127.56,125.69,125.91,189200.0,117.8804,117.8804,116.1523,116.3556,189200.0
2014-10-09 12:00:00,125.87,125.98,125.28,125.28,89400.0,116.3186,116.4203,115.7734,115.7734,89400.0
2014-10-09 12:30:00,125.31,125.65,125.12,125.48,754900.0,115.8011,116.1153,115.6255,115.9582,754900.0
2014-10-09 13:00:00,125.5,125.94,125.02,125.63,729800.0,115.9767,116.3833,115.5331,116.0968,729800.0
2014-10-09 13:30:00,125.65,126.16,125.58,125.79,72600.0,116.1153,116.5866,116.0506,116.2447,72600.0
2014-10-09 14:00:00,125.75,125.75,125.17,125.2,78300.0,116.2077,116.2077,115.6717,115.6994,78300.0
2014-10-09 14:30:00,125.15,125.68,125.01,125.23,203600.0,115.6532,116.143,115.5239,115.7272,203600.0
2014-10-09 15:00:00,125.22,125.58,124.98,125.44,97800.0,115.7179,116.0506,115.4961,115.9212,97800.0
2014-10-09 15:30:00,125.42,125.75,124.78,124.8,187800.0,115.9028,116.2077,115.3113,115.3298,187800.0
2014-10-10 09:30:00,124.4,125.62,123.95,124.95,135500.0,114.9602,116.0876,114.5443,115.4684,135500.0
2014-10-10 10:00:00,124.84,125.1,122.88,123.0,41100.0,115.3668,115.607,113.5555,113.6664,41100.0
2014-10-10 10:30:00,122.85,123.99,122.84,123.48,169200.0,113.5278,114.5813,113.5185,114.11,169200.0
2014-10-10 11:00:00,123.58,123.96,123.17,123.76,376800.0,114.2024,114.5535,113.8235,114.3687,376800.0
2014-10-10 11:30:00,123.74,124.4,123.6,124.21,48100.0,114.3502,114.9602,114.2209,114.7846,48100.0
2014-10-10 12:00:00,124.11,125.39,124.11,125.12,176700.0,114.6922,115.875,114.6922,115.6255,176700.0
2014-10-10 12:30:00,125.1,125.6,124.7,124.7,50300.0,115.607,116.0691,115.2374,115.2374,50300.0
2014-10-10 13:00:00,124.72,124.9,123.94,124.04,18900.0,115.2559,115.4222,114.5351,114.6275,18900.0
2014-10-10 13:30:00,124.16,124.73,124.16,124.46,25300.0,114.7384,115.2651,114.7384,115.0156,25300.0
2014-10-10 14:00:00,124.54,124.56,124.12,124.3,27300.0,115.0895,115.108,114.7014,114.8677,27300.0
2014-10-10 14:30:00,124.22,124.24,123.69,123.69,27200.0,114.7938,114.8123,114.304,114.304,27200.0
2014-10-10 15:00:00,123.72,123.84,123.1,123.24,221500.0,114.3318,114.4426,113.7588,113.8882,221500.0
2014-10-10 15:30:00,123.27,123.29,122.59,122.77,313400.0,113.9159,113.9344,113.2875,113.4538,313400.0
2014-10-13 09:30:00,122.76,123.35,121.7,122.22,369800.0,113.4446,113.9898,112.465,112.9456,369800.0
2014-10-13 10:00:00,122.35,122.73,121.48,121.48,55100.0,113.0657,113.4169,112.2617,112.2617,55100.0
2014-10-13 10:30:00,121.48,122.46,120.89,122.39,343400.0,112.2617,113.1674,111.7165,113.1027,343400.0
2014-10-13 11:00:00,122.39,123.19,122.22,122.5,242600.0,113.1027,113.842,112.9456,113.2043,242600.0
2014-10-13 11:30:00,122.61,123.54,122.61,123.14,170200.0,113.306,114.1654,113.306,113.7958,170200.0
2014-10-13 12:00:00,123.26,123.81,122.98,123.81,234200.0,113.9067,114.4149,113.6479,114.4149,234200.0
2014-10-13 12:30:00,123.9,124.35,123.84,123.96,102400.0,114.4981,114.9139,114.4426,114.5535,102400.0
2014-10-13 13:00:00,124.14,124.26,123.49,123.93,43400.0,114.7199,114.8308,114.1192,114.5258,43400.0
2014-10-13 13:30:00,123.92,124.12,123.22,123.35,39300.0,114.5166,114.7014,113.8697,113.9898,39300.0
2014-10-13 14:00:00,123.33,123.74,123.06,123.69,27100.0,113.9713,114.3502,113.7218,114.304,27100.0
2014-10-13 14:30:00,123.66,123.66,123.0,123.0,19100.0,114.2763,114.2763,113.6664,113.6664,19100.0
2014-10-13 15:00:00,122.91,122.98,122.43,122.65,25100.0,113.5832,113.6479,113.1396,113.3429,25100.0
2014-10-13 15:30:00,122.54,122.54,121.66,121.82,385500.0,113.2413,113.2413,112.4281,112.5759,385500.0
2014-10-14 09:30:00,122.99,124.09,122.26,122.42,345000.0,113.6571,114.6737,112.9825,113.1304,345000.0
2014-10-14 10:00:00,122.46,123.74,122.23,123.07,102400.0,113.1674,114.3502,112.9548,113.7311,102400.0
2014-10-14 10:30:00,123.29,124.15,122.83,123.62,188500.0,113.9344,114.7291,113.5093,114.2393,188500.0
2014-10-14 11:00:00,123.7,124.36,123.56,123.8,68800.0,114.3133,114.9232,114.1839,114.4057,68800.0
2014-10-14 11:30:00,123.8,124.88,123.8,124.6,95600.0,114.4057,115.4037,114.4057,115.145,95600.0
2014-10-14 12:00:00,124.6,125.13,124.31,124.42,47700.0,115.145,115.6348,114.877,114.9786,47700.0
2014-10-14 12:30:00,124.24,124.29,123.64,124.09,35700.0,114.8123,114.8585,114.2578,114.6737,35700.0
2014-10-14 13:00:00,124.16,124.52,123.77,123.95,19500.0,114.7384,115.071,114.378,114.5443,19500.0
2014-10-14 13:30:00,124.03,124.16,123.4,123.83,49500.0,114.6182,114.7384,114.036,114.4334,49500.0
2014-10-14 14:00:00,123.91,124.09,123.14,123.29,36200.0,114.5073,114.6737,113.7958,113.9344,36200.0
2014-10-14 14:30:00,123.31,123.65,123.05,123.28,108000.0,113.9529,114.2671,113.7126,113.9251,108000.0
2014-10-14 15:00:00,123.38,123.52,122.4,122.95,137100.0,114.0176,114.1469,113.1119,113.6202,137100.0
2014-10-14 15:30:00,122.84,123.44,122.64,123.09,287500.0,113.5185,114.073,113.3337,113.7496,287500.0
2014-10-15 09:30:00,121.5,122.84,120.67,122.71,178300.0,112.2802,113.5185,111.5132,113.3984,178300.0
2014-10-15 10:00:00,122.71,123.96,122.71,123.25,198800.0,113.3984,114.5535,113.3984,113.8974,198800.0
2014-10-15 10:30:00,123.32,123.54,122.68,122.97,184800.0,113.9621,114.1654,113.3707,113.6387,184800.0
2014-10-15 11:00:00,123.07,123.62,122.55,122.7,71000.0,113.7311,114.2393,113.2505,113.3892,71000.0
2014-10-15 11:30:00,122.65,122.95,122.03,122.61,163500.0,113.3429,113.6202,112.77,113.306,163500.0
2014-10-15 12:00:00,122.65,122.83,122.34,122.5,43200.0,113.3429,113.5093,113.0565,113.2043,43200.0
2014-10-15 12:30:00,122.37,122.82,122.09,122.32,41000.0,113.0842,113.5,112.8254,113.038,41000.0
2014-10-15 13:00:00,122.28,122.81,121.57,121.73,116900.0,113.001,113.4908,112.3449,112.4928,116900.0
2014-10-15 13:30:00,121.82,122.73,121.69,122.34,129700.0,112.5759,113.4169,112.4558,113.0565,129700.0
2014-10-15 14:00:00,122.14,122.67,121.63,122.54,113900.0,112.8716,113.3614,112.4003,113.2413,113900.0
2014-10-15 14:30:00,122.59,123.17,122.44,122.99,174000.0,113.2875,113.8235,113.1489,113.6571,174000.0
2014-10-15 15:00:00,123.05,124.41,122.9,124.33,169100.0,113.7126,114.9694,113.574,114.8955,169100.0
2014-10-15 15:30:00,124.37,125.55,124.29,125.1,454000.0,114.9324,116.0229,114.8585,115.607,454000.0
2014-10-16 09:30:00,123.42,125.46,123.0,125.07,177300.0,114.0545,115.9397,113.6664,115.5793,177300.0
2014-10-16 10:00:00,125.14,126.03,124.04,125.25,285300.0,115.644,116.4665,114.6275,115.7457,285300.0
2014-10-16 10:30:00,125.45,126.53,125.14,125.9,231400.0,115.9305,116.9285,115.644,116.3463,231400.0
2014-10-16 11:00:00,125.84,126.47,125.42,126.24,185600.0,116.2909,116.8731,115.9028,116.6605,185600.0
2014-10-16 11:30:00,126.21,126.35,124.89,125.37,128800.0,116.6328,116.7622,115.413,115.8565,128800.0
2014-10-16 12:00:00,125.35,125.96,125.0,125.63,35300.0,115.8381,116.4018,115.5146,116.0968,35300.0
2014-10-16 12:30:00,125.63,126.61,125.42,126.58,70000.0,116.0968,117.0025,115.9028,116.9747,70000.0
2014-10-16 13:00:00,126.64,127.29,126.64,127.0,153900.0,117.0302,117.6309,117.0302,117.3629,153900.0
2014-10-16 13:30:00,126.88,127.54,126.54,126.69,48500.0,117.252,117.8619,116.9378,117.0764,48500.0
2014-10-16 14:00:00,126.73,127.03,126.5,126.93,34400.0,117.1133,117.3906,116.9008,117.2982,34400.0
2014-10-16 14:30:00,126.94,127.03,126.34,126.48,67700.0,117.3074,117.3906,116.7529,116.8823,67700.0
2014-10-16 15:00:00,126.46,126.99,126.12,126.96,85500.0,116.8638,117.3536,116.5496,117.3259,85500.0
2014-10-16 15:30:00,126.97,127.09,126.42,126.46,1286900.0,117.3351,117.446,116.8269,116.8638,1286900.0
2014-10-17 09:30:00,128.01,128.14,127.28,127.82,118900.0,118.2962,118.4163,117.6216,118.1206,118900.0
2014-10-17 10:00:00,127.84,128.39,127.54,127.93,102600.0,118.1391,118.6474,117.8619,118.2223,102600.0
2014-10-17 10:30:00,127.96,127.97,127.14,127.41,675400.0,118.25,118.2592,117.4922,117.7417,675400.0
2014-10-17 11:00:00,127.49,127.59,127.09,127.21,377700.0,117.8157,117.9081,117.446,117.5569,377700.0
2014-10-17 11:30:00,127.2,127.56,127.16,127.23,147400.0,117.5477,117.8804,117.5107,117.5754,147400.0
2014-10-17 12:00:00,127.2,127.37,126.69,126.82,211900.0,117.5477,117.7048,117.0764,117.1965,211900.0
2014-10-17 12:30:00,126.84,127.11,126.74,127.0,124400.0,117.215,117.4645,117.1226,117.3629,124400.0
2014-10-17 13:00:00,127.11,127.23,126.31,126.39,151600.0,117.4645,117.5754,116.7252,116.7991,151600.0
2014-10-17 13:30:00,126.29,126.84,126.23,126.4,319600.0,116.7067,117.215,116.6513,116.8084,319600.0
2014-10-17 14:00:00,126.41,126.41,125.65,125.97,86200.0,116.8176,116.8176,116.1153,116.411,86200.0
2014-10-17 14:30:00,126.01,126.32,125.93,126.21,30500.0,116.448,116.7345,116.3741,116.6328,30500.0
2014-10-17 15:00:00,126.23,126.55,125.83,126.41,41700.0,116.6513,116.947,116.2816,116.8176,41700.0
2014-10-17 15:30:00,126.48,126.72,126.08,126.17,356900.0,116.8823,117.1041,116.5127,116.5958,356900.0
2014-10-20 09:30:00,125.74,127.45,125.57,126.99,100000.0,116.1985,117.7787,116.0414,117.3536,100000.0
2014-10-20 10:00:00,127.11,127.38,126.64,127.13,139100.0,117.4645,117.714,117.0302,117.483,139100.0
2014-10-20 10:30:00,127.17,127.63,127.09,127.23,51500.0,117.52,117.945,117.446,117.5754,51500.0
2014-10-20 11:00:00,127.25,127.39,126.97,127.17,44600.0,117.5939,117.7233,117.3351,117.52,44600.0
2014-10-20 11:30:00,127.13,127.31,127.03,127.12,21300.0,117.483,117.6493,117.3906,117.4738,21300.0
2014-10-20 12:00:00,127.16,127.33,127.13,127.2,30600.0,117.5107,117.6678,117.483,117.5477,30600.0
2014-10-20 12:30:00,127.15,127.27,126.92,126.96,18100.0,117.5015,117.6124,117.2889,117.3259,18100.0
2014-10-20 13:00:00,126.91,127.4,126.84,127.4,21300.0,117.2797,117.7325,117.215,117.7325,21300.0
2014-10-20 13:30:00,127.3,127.3,127.02,127.17,14200.0,117.6401,117.6401,117.3813,117.52,14200.0
2014-10-20 14:00:00,127.18,127.41,127.17,127.26,25100.0,117.5292,117.7417,117.52,117.6031,25100.0
2014-10-20 14:30:00,127.27,127.34,127.14,127.32,26200.0,117.6124,117.6771,117.4922,117.6586,26200.0
2014-10-20 15:00:00,127.33,127.59,127.24,127.27,187500.0,117.6678,117.9081,117.5846,117.6124,187500.0
2014-10-20 15:30:00,127.3,127.88,127.26,127.83,210900.0,117.6401,118.1761,117.6031,118.1299,210900.0
2014-10-21 09:30:00,128.74,129.08,128.16,128.79,71600.0,118.9708,119.285,118.4348,119.017,71600.0
2014-10-21 10:00:00,128.73,129.43,128.7,129.36,57100.0,118.9616,119.6085,118.9339,119.5438,57100.0
2014-10-21 10:30:00,129.34,129.76,129.33,129.52,175700.0,119.5253,119.9134,119.516,119.6916,175700.0
2014-10-21 11:00:00,129.57,129.71,129.34,129.58,41900.0,119.7378,119.8672,119.5253,119.7471,41900.0
2014-10-21 11:30:00,129.56,129.75,129.19,129.22,36400.0,119.7286,119.9042,119.3867,119.4144,36400.0
2014-10-21 12:00:00,129.23,129.42,129.22,129.36,38300.0,119.4236,119.5992,119.4144,119.5438,38300.0
2014-10-21 12:30:00,129.36,129.42,129.09,129.18,45800.0,119.5438,119.5992,119.2943,119.3774,45800.0
2014-10-21 13:00:00,129.16,129.33,129.0,129.32,119200.0,119.3589,119.516,119.2111,119.5068,119200.0
2014-10-21 13:30:00,129.37,129.67,129.37,129.67,55200.0,119.553,119.8302,119.553,119.8302,55200.0
2014-10-21 14:00:00,129.62,129.92,129.57,129.91,354400.0,119.784,120.0613,119.7378,120.052,354400.0
2014-10-21 14:30:00,129.87,129.98,129.7,129.81,379300.0,120.0151,120.1167,119.858,119.9596,379300.0
2014-10-21 15:00:00,129.8,130.13,129.77,130.09,146200.0,119.9504,120.2553,119.9227,120.2184,146200.0
2014-10-21 15:30:00,130.09,130.11,129.77,130.08,180500.0,120.2184,120.2369,119.9227,120.2091,180500.0
2014-10-22 09:30:00,130.53,130.62,129.65,130.51,65400.0,120.625,120.7082,119.8118,120.6065,65400.0
2014-10-22 10:00:00,130.54,130.59,129.78,130.31,41700.0,120.6342,120.6804,119.9319,120.4217,41700.0
2014-10-22 10:30:00,130.29,130.5,130.08,130.42,99800.0,120.4032,120.5973,120.2091,120.5233,99800.0
2014-10-22 11:00:00,130.36,130.69,130.31,130.45,100700.0,120.4679,120.7728,120.4217,120.5511,100700.0
2014-10-22 11:30:00,130.47,130.55,130.13,130.13,48800.0,120.5695,120.6435,120.2553,120.2553,48800.0
2014-10-22 12:00:00,130.2,130.21,129.52,129.76,52400.0,120.32,120.3293,119.6916,119.9134,52400.0
2014-10-22 12:30:00,129.77,129.8,128.74,129.26,181400.0,119.9227,119.9504,118.9708,119.4514,181400.0
2014-10-22 13:00:00,129.35,129.47,128.88,128.92,76400.0,119.5345,119.6454,119.1002,119.1372,76400.0
2014-10-22 13:30:00,128.86,129.23,128.71,128.83,105300.0,119.0817,119.4236,118.9431,119.054,105300.0
2014-10-22 14:00:00,128.84,128.99,128.62,128.78,48500.0,119.0632,119.2018,118.8599,119.0078,48500.0
2014-10-22 14:30:00,128.72,128.93,128.47,128.93,41800.0,118.9523,119.1464,118.7213,119.1464,41800.0
2014-10-22 15:00:00,128.91,129.0,128.67,128.76,43400.0,119.1279,119.2111,118.9061,118.9893,43400.0
2014-10-22 15:30:00,128.74,128.74,127.82,127.99,322200.0,118.9708,118.9708,118.1206,118.2777,322200.0
2014-10-23 09:30:00,129.54,129.62,129.11,129.44,43300.0,119.7101,119.784,119.3127,119.6177,43300.0
2014-10-23 10:00:00,129.48,130.46,129.48,130.19,31100.0,119.6547,120.5603,119.6547,120.3108,31100.0
2014-10-23 10:30:00,130.17,130.91,130.1,130.9,35700.0,120.2923,120.9762,120.2276,120.9669,35700.0
2014-10-23 11:00:00,130.9,131.27,130.85,130.86,43400.0,120.9669,121.3088,120.9207,120.9299,43400.0
2014-10-23 11:30:00,130.9,131.17,130.71,131.01,21200.0,120.9669,121.2164,120.7913,121.0686,21200.0
2014-10-23 12:00:00,130.98,131.22,130.92,131.15,19000.0,121.0408,121.2626,120.9854,121.1979,19000.0
2014-10-23 12:30:00,131.07,131.07,130.48,130.48,56200.0,121.124,121.124,120.5788,120.5788,56200.0
2014-10-23 13:00:00,130.5,130.77,130.48,130.74,19200.0,120.5973,120.8468,120.5788,120.8191,19200.0
2014-10-23 13:30:00,130.71,131.01,130.71,130.94,45000.0,120.7913,121.0686,120.7913,121.0039,45000.0
2014-10-23 14:00:00,130.97,131.41,130.97,131.41,18600.0,121.0316,121.4382,121.0316,121.4382,18600.0
2014-10-23 14:30:00,131.37,131.37,130.57,130.77,27800.0,121.4012,121.4012,120.662,120.8468,27800.0
2014-10-23 15:00:00,130.73,130.73,130.21,130.36,72800.0,120.8098,120.8098,120.3293,120.4679,72800.0
2014-10-23 15:30:00,130.38,130.79,130.35,130.64,137300.0,120.4864,120.8653,120.4586,120.7266,137300.0
2014-10-24 09:30:00,130.81,131.14,130.4,130.53,30000.0,120.8837,121.1887,120.5049,120.625,30000.0
2014-10-24 10:00:00,130.65,130.92,130.09,130.53,27300.0,120.7359,120.9854,120.2184,120.625,27300.0
2014-10-24 10:30:00,130.57,130.79,130.26,130.6,28000.0,120.662,120.8653,120.3755,120.6897,28000.0
2014-10-24 11:00:00,130.6,130.61,130.28,130.31,20000.0,120.6897,120.6989,120.394,120.4217,20000.0
2014-10-24 11:30:00,130.31,130.66,130.18,130.57,37100.0,120.4217,120.7451,120.3015,120.662,37100.0
2014-10-24 12:00:00,130.58,130.99,130.53,130.55,23700.0,120.6712,121.0501,120.625,120.6435,23700.0
2014-10-24 12:30:00,130.58,130.69,130.41,130.44,8200.0,120.6712,120.7728,120.5141,120.5418,8200.0
2014-10-24 13:00:00,130.51,130.6,130.4,130.55,19500.0,120.6065,120.6897,120.5049,120.6435,19500.0
2014-10-24 13:30:00,130.58,130.87,130.53,130.81,10400.0,120.6712,120.9392,120.625,120.8837,10400.0
2014-10-24 14:00:00,130.81,130.81,130.65,130.72,59500.0,120.8837,120.8837,120.7359,120.8006,59500.0
2014-10-24 14:30:00,130.7,130.77,130.64,130.7,15000.0,120.7821,120.8468,120.7266,120.7821,15000.0
2014-10-24 15:00:00,130.74,130.93,130.67,130.72,23500.0,120.8191,120.9946,120.7544,120.8006,23500.0
2014-10-24 15:30:00,130.83,131.06,130.8,130.93,184600.0,120.9022,121.1148,120.8745,120.9946,184600.0
2014-10-27 09:30:00,130.05,130.17,129.11,129.26,25100.0,120.1814,120.2923,119.3127,119.4514,25100.0
2014-10-27 10:00:00,129.05,129.78,128.88,129.57,40600.0,119.2573,119.9319,119.1002,119.7378,40600.0
2014-10-27 10:30:00,129.51,130.11,129.3,129.87,44500.0,119.6824,120.2369,119.4883,120.0151,44500.0
2014-10-27 11:00:00,129.94,130.44,129.87,130.16,19300.0,120.0798,120.5418,120.0151,120.2831,19300.0
2014-10-27 11:30:00,130.22,130.23,129.76,129.84,9600.0,120.3385,120.3478,119.9134,119.9873,9600.0
2014-10-27 12:00:00,129.87,130.12,129.85,130.02,50800.0,120.0151,120.2461,119.9966,120.1537,50800.0
2014-10-27 12:30:00,130.02,130.48,129.94,130.43,41500.0,120.1537,120.5788,120.0798,120.5326,41500.0
2014-10-27 13:00:00,130.44,130.76,130.28,130.3,23400.0,120.5418,120.8375,120.394,120.4124,23400.0
2014-10-27 13:30:00,130.34,130.42,130.25,130.35,17800.0,120.4494,120.5233,120.3662,120.4586,17800.0
2014-10-27 14:00:00,130.43,130.61,130.36,130.53,113800.0,120.5326,120.6989,120.4679,120.625,113800.0
2014-10-27 14:30:00,130.43,130.57,130.37,130.4,15700.0,120.5326,120.662,120.4771,120.5049,15700.0
2014-10-27 15:00:00,130.44,130.62,130.44,130.56,7500.0,120.5418,120.7082,120.5418,120.6527,7500.0
2014-10-27 15:30:00,130.59,130.91,130.57,130.76,128000.0,120.6804,120.9762,120.662,120.8375,128000.0
2014-10-28 09:30:00,131.46,132.24,131.21,132.14,35100.0,121.4844,122.2052,121.2534,122.1128,35100.0
2014-10-28 10:00:00,132.18,132.98,132.12,132.69,33500.0,122.1498,122.8891,122.0943,122.6211,33500.0
2014-10-28 10:30:00,132.72,133.06,132.64,133.02,9300.0,122.6488,122.963,122.5749,122.926,9300.0
2014-10-28 11:00:00,133.23,133.59,133.22,133.54,20700.0,123.1201,123.4528,123.1109,123.4066,20700.0
2014-10-28 11:30:00,133.58,133.6,133.09,133.21,55000.0,123.4435,123.462,122.9907,123.1016,55000.0
2014-10-28 12:00:00,133.17,133.47,133.17,133.33,20500.0,123.0647,123.3419,123.0647,123.2125,20500.0
2014-10-28 12:30:00,133.24,133.42,133.1,133.2,46000.0,123.1293,123.2957,123.0,123.0924,46000.0
2014-10-28 13:00:00,133.2,133.55,133.2,133.49,18400.0,123.0924,123.4158,123.0924,123.3604,18400.0
2014-10-28 13:30:00,133.45,133.91,133.41,133.89,15300.0,123.3234,123.7485,123.2864,123.73,15300.0
2014-10-28 14:00:00,133.88,134.15,133.81,134.12,253200.0,123.7208,123.9703,123.6561,123.9426,253200.0
2014-10-28 14:30:00,134.07,134.27,134.04,134.11,17500.0,123.8964,124.0812,123.8686,123.9333,17500.0
2014-10-28 15:00:00,134.35,134.58,134.22,134.54,130800.0,124.1551,124.3677,124.035,124.3307,130800.0
2014-10-28 15:30:00,134.48,134.74,134.37,134.62,80000.0,124.2753,124.5155,124.1736,124.4046,80000.0
2014-10-29 09:30:00,134.82,135.54,134.4,135.25,150100.0,124.5895,125.2548,124.2013,124.9868,150100.0
2014-10-29 10:00:00,135.29,135.29,133.74,134.0,65300.0,125.0238,125.0238,123.5914,123.8317,65300.0
2014-10-29 10:30:00,134.04,134.32,133.57,133.72,151900.0,123.8686,124.1274,123.4343,123.5729,151900.0
2014-10-29 11:00:00,133.73,134.22,133.72,134.16,53000.0,123.5822,124.035,123.5729,123.9795,53000.0
2014-10-29 11:30:00,134.07,134.1,133.77,133.88,29500.0,123.8964,123.9241,123.6191,123.7208,29500.0
2014-10-29 12:00:00,133.88,133.94,133.45,133.47,10700.0,123.7208,123.7762,123.3234,123.3419,10700.0
2014-10-29 12:30:00,133.46,133.99,133.46,133.85,26900.0,123.3327,123.8224,123.3327,123.6931,26900.0
2014-10-29 13:00:00,133.83,134.26,133.73,133.85,13900.0,123.6746,124.0719,123.5822,123.6931,13900.0
2014-10-29 13:30:00,133.86,133.97,133.5,133.91,28700.0,123.7023,123.804,123.3696,123.7485,28700.0
2014-10-29 14:00:00,133.77,134.28,133.2,134.09,124600.0,123.6191,124.0904,123.0924,123.9148,124600.0
2014-10-29 14:30:00,134.29,134.42,133.46,134.23,49700.0,124.0997,124.2198,123.3327,124.0442,49700.0
2014-10-29 15:00:00,134.22,134.33,133.69,134.21,44700.0,124.035,124.1366,123.5452,124.0257,44700.0
2014-10-29 15:30:00,134.19,134.57,134.0,134.25,92800.0,124.0073,124.3584,123.8317,124.0627,92800.0
2014-10-30 09:30:00,133.67,134.64,133.53,133.53,82300.0,123.5267,124.4231,123.3973,123.3973,82300.0
2014-10-30 10:00:00,133.51,134.17,133.2,134.09,29200.0,123.3789,123.9888,123.0924,123.9148,29200.0
2014-10-30 10:30:00,134.16,134.28,133.76,134.17,13100.0,123.9795,124.0904,123.6099,123.9888,13100.0
2014-10-30 11:00:00,134.2,134.4,133.93,134.08,11000.0,124.0165,124.2013,123.767,123.9056,11000.0
2014-10-30 11:30:00,134.04,134.38,133.82,134.38,24000.0,123.8686,124.1828,123.6653,124.1828,24000.0
2014-10-30 12:00:00,134.36,134.61,134.21,134.54,8100.0,124.1644,124.3954,124.0257,124.3307,8100.0
2014-10-30 12:30:00,134.73,134.9,134.56,134.56,9000.0,124.5063,124.6634,124.3492,124.3492,9000.0
2014-10-30 13:00:00,134.63,135.35,134.46,135.16,16100.0,124.4139,125.0792,124.2568,124.9037,16100.0
2014-10-30 13:30:00,135.19,135.62,135.19,135.51,43700.0,124.9314,125.3287,124.9314,125.2271,43700.0
2014-10-30 14:00:00,135.5,136.15,135.5,135.7,84700.0,125.2179,125.8185,125.2179,125.4027,84700.0
2014-10-30 14:30:00,135.69,135.81,134.8,134.9,94000.0,125.3934,125.5043,124.571,124.6634,94000.0
2014-10-30 15:00:00,134.91,135.28,134.77,134.78,65700.0,124.6726,125.0145,124.5432,124.5525,65700.0
2014-10-30 15:30:00,134.83,135.6,134.83,135.52,148600.0,124.5987,125.3103,124.5987,125.2363,148600.0
2014-10-31 09:30:00,137.73,138.32,137.21,137.39,77700.0,127.2786,127.8239,126.7981,126.9644,77700.0
2014-10-31 10:00:00,137.4,137.99,137.13,137.84,142100.0,126.9737,127.5189,126.7242,127.3803,142100.0
2014-10-31 10:30:00,137.85,137.85,137.34,137.51,72900.0,127.3895,127.3895,126.9182,127.0753,72900.0
2014-10-31 11:00:00,137.48,137.74,137.38,137.69,39900.0,127.0476,127.2879,126.9552,127.2417,39900.0
2014-10-31 11:30:00,137.71,137.74,137.05,137.19,67500.0,127.2601,127.2879,126.6502,126.7796,67500.0
2014-10-31 12:00:00,137.08,137.17,136.85,137.02,82900.0,126.678,126.7611,126.4654,126.6225,82900.0
2014-10-31 12:30:00,137.05,137.33,136.9,137.33,16700.0,126.6502,126.909,126.5116,126.909,16700.0
2014-10-31 13:00:00,137.38,137.63,137.38,137.51,7300.0,126.9552,127.1862,126.9552,127.0753,7300.0
2014-10-31 13:30:00,137.58,137.65,137.33,137.35,14300.0,127.14,127.2047,126.909,126.9275,14300.0
2014-10-31 14:00:00,137.34,137.65,137.29,137.56,9700.0,126.9182,127.2047,126.872,127.1215,9700.0
2014-10-31 14:30:00,137.59,137.72,137.42,137.54,9900.0,127.1493,127.2694,126.9922,127.103,9900.0
2014-10-31 15:00:00,137.54,137.8,137.43,137.68,94800.0,127.103,127.3433,127.0014,127.2324,94800.0
2014-10-31 15:30:00,137.7,137.93,137.62,137.62,253500.0,127.2509,127.4635,127.177,127.177,253500.0
2014-11-03 09:30:00,137.79,138.82,137.46,138.57,97800.0,127.3341,128.2859,127.0291,128.0549,97800.0
2014-11-03 10:00:00,138.58,138.7,137.66,137.89,144800.0,128.0641,128.175,127.2139,127.4265,144800.0
2014-11-03 10:30:00,137.87,138.2,137.59,138.04,146300.0,127.408,127.713,127.1493,127.5651,146300.0
2014-11-03 11:00:00,138.02,138.36,137.87,137.92,264900.0,127.5466,127.8608,127.408,127.4542,264900.0
2014-11-03 11:30:00,137.94,138.26,137.73,138.09,73500.0,127.4727,127.7684,127.2786,127.6113,73500.0
2014-11-03 12:00:00,138.12,138.12,137.72,137.83,26500.0,127.639,127.639,127.2694,127.371,26500.0
2014-11-03 12:30:00,137.85,138.25,137.8,138.19,96800.0,127.3895,127.7592,127.3433,127.7037,96800.0
2014-11-03 13:00:00,138.15,138.2,137.97,138.13,55200.0,127.6668,127.713,127.5004,127.6483,55200.0
2014-11-03 13:30:00,138.1,138.14,137.92,138.05,35500.0,127.6206,127.6575,127.4542,127.5743,35500.0
2014-11-03 14:00:00,138.01,138.06,137.75,137.75,34500.0,127.5374,127.5836,127.2971,127.2971,34500.0
2014-11-03 14:30:00,137.75,137.77,137.11,137.19,97400.0,127.2971,127.3156,126.7057,126.7796,97400.0
2014-11-03 15:00:00,137.2,137.38,136.87,136.87,93100.0,126.7888,126.9552,126.4839,126.4839,93100.0
2014-11-03 15:30:00,136.95,137.41,136.89,137.41,177700.0,126.5578,126.9829,126.5024,126.9829,177700.0
2014-11-04 09:30:00,136.94,137.68,136.82,137.56,33800.0,126.5486,127.2324,126.4377,127.1215,33800.0
2014-11-04 10:00:00,137.58,137.82,137.07,137.07,37500.0,127.14,127.3618,126.6687,126.6687,37500.0
2014-11-04 10:30:00,137.07,137.16,136.3,136.3,69800.0,126.6687,126.7519,125.9571,125.9571,69800.0
2014-11-04 11:00:00,136.31,136.72,136.23,136.67,35300.0,125.9664,126.3453,125.8925,126.2991,35300.0
2014-11-04 11:30:00,136.68,136.84,136.51,136.6,54000.0,126.3083,126.4562,126.1512,126.2344,54000.0
2014-11-04 12:00:00,136.57,136.85,136.57,136.64,55000.0,126.2067,126.4654,126.2067,126.2713,55000.0
2014-11-04 12:30:00,136.66,136.89,136.56,136.63,26500.0,126.2898,126.5024,126.1974,126.2621,26500.0
2014-11-04 13:00:00,136.65,136.65,136.31,136.49,45300.0,126.2806,126.2806,125.9664,126.1327,45300.0
2014-11-04 13:30:00,136.48,136.92,136.33,136.85,27500.0,126.1235,126.5301,125.9849,126.4654,27500.0
2014-11-04 14:00:00,136.85,136.91,136.61,136.66,22100.0,126.4654,126.5209,126.2436,126.2898,22100.0
2014-11-04 14:30:00,136.68,137.01,136.58,137.01,18200.0,126.3083,126.6133,126.2159,126.6133,18200.0
2014-11-04 15:00:00,136.99,137.07,136.84,136.88,17400.0,126.5948,126.6687,126.4562,126.4931,17400.0
2014-11-04 15:30:00,136.95,136.97,136.73,136.8,64400.0,126.5578,126.5763,126.3545,126.4192,64400.0
2014-11-05 09:30:00,137.93,137.94,136.74,137.08,65500.0,127.4635,127.4727,126.3638,126.678,65500.0
2014-11-05 10:00:00,137.05,137.48,136.82,137.19,45000.0,126.6502,127.0476,126.4377,126.7796,45000.0
2014-11-05 10:30:00,137.06,137.29,136.89,137.25,72600.0,126.6595,126.872,126.5024,126.8351,72600.0
2014-11-05 11:00:00,137.28,137.54,137.05,137.05,44200.0,126.8628,127.103,126.6502,126.6502,44200.0
2014-11-05 11:30:00,137.04,137.36,136.86,137.36,8700.0,126.641,126.9367,126.4746,126.9367,8700.0
2014-11-05 12:00:00,137.32,137.66,137.01,137.06,100900.0,126.8997,127.2139,126.6133,126.6595,100900.0
2014-11-05 12:30:00,137.02,137.24,137.02,137.2,39000.0,126.6225,126.8258,126.6225,126.7888,39000.0
2014-11-05 13:00:00,137.17,137.25,136.76,136.76,8200.0,126.7611,126.8351,126.3822,126.3822,8200.0
2014-11-05 13:30:00,136.68,136.77,136.16,136.32,37800.0,126.3083,126.3915,125.8278,125.9756,37800.0
2014-11-05 14:00:00,136.39,136.64,136.33,136.56,27000.0,126.0403,126.2713,125.9849,126.1974,27000.0
2014-11-05 14:30:00,136.54,136.61,136.45,136.61,34000.0,126.1789,126.2436,126.0958,126.2436,34000.0
2014-11-05 15:00:00,136.7,136.7,136.27,136.36,36300.0,126.3268,126.3268,125.9294,126.0126,36300.0
2014-11-05 15:30:00,136.32,136.65,136.21,136.56,432400.0,125.9756,126.2806,125.874,126.1974,432400.0
2014-11-06 09:30:00,136.55,136.97,136.31,136.55,112600.0,126.1882,126.5763,125.9664,126.1882,112600.0
2014-11-06 10:00:00,136.7,137.03,136.28,136.58,569900.0,126.3268,126.6317,125.9387,126.2159,569900.0
2014-11-06 10:30:00,136.47,136.61,136.19,136.49,85500.0,126.1142,126.2436,125.8555,126.1327,85500.0
2014-11-06 11:00:00,136.45,136.99,136.45,136.94,121600.0,126.0958,126.5948,126.0958,126.5486,121600.0
2014-11-06 11:30:00,136.93,136.94,136.51,136.64,29300.0,126.5393,126.5486,126.1512,126.2713,29300.0
2014-11-06 12:00:00,136.61,136.81,136.44,136.8,29900.0,126.2436,126.4284,126.0865,126.4192,29900.0
2014-11-06 12:30:00,136.82,137.08,136.62,137.06,89600.0,126.4377,126.678,126.2529,126.6595,89600.0
2014-11-06 13:00:00,137.06,137.08,136.88,137.08,21300.0,126.6595,126.678,126.4931,126.678,21300.0
2014-11-06 13:30:00,137.08,137.12,136.76,137.0,50200.0,126.678,126.7149,126.3822,126.604,50200.0
2014-11-06 14:00:00,137.0,137.05,136.8,137.03,39500.0,126.604,126.6502,126.4192,126.6317,39500.0
2014-11-06 14:30:00,137.03,137.17,136.88,137.15,42500.0,126.6317,126.7611,126.4931,126.7426,42500.0
2014-11-06 15:00:00,137.16,137.23,136.98,137.16,124700.0,126.7519,126.8166,126.5855,126.7519,124700.0
2014-11-06 15:30:00,137.16,137.46,137.11,137.43,94200.0,126.7519,127.0291,126.7057,127.0014,94200.0
2014-11-07 09:30:00,137.3,137.32,136.53,136.57,125200.0,126.8813,126.8997,126.1697,126.2067,125200.0
2014-11-07 10:00:00,136.58,136.7,136.33,136.34,118100.0,126.2159,126.3268,125.9849,125.9941,118100.0
2014-11-07 10:30:00,136.35,136.93,136.19,136.93,81900.0,126.0033,126.5393,125.8555,126.5393,81900.0
2014-11-07 11:00:00,136.9,137.11,136.82,137.11,75500.0,126.5116,126.7057,126.4377,126.7057,75500.0
2014-11-07 11:30:00,137.11,137.2,137.01,137.06,27500.0,126.7057,126.7888,126.6133,126.6595,27500.0
2014-11-07 12:00:00,137.08,137.2,137.0,137.18,14600.0,126.678,126.7888,126.604,126.7704,14600.0
2014-11-07 12:30:00,137.17,137.21,137.06,137.08,14200.0,126.7611,126.7981,126.6595,126.678,14200.0
2014-11-07 13:00:00,137.08,137.21,137.04,137.21,11000.0,126.678,126.7981,126.641,126.7981,11000.0
2014-11-07 13:30:00,137.22,137.37,137.13,137.2,25100.0,126.8073,126.9459,126.7242,126.7888,25100.0
2014-11-07 14:00:00,137.19,137.28,136.93,136.97,31400.0,126.7796,126.8628,126.5393,126.5763,31400.0
2014-11-07 14:30:00,136.95,137.02,136.85,136.91,68100.0,126.5578,126.6225,126.4654,126.5209,68100.0
2014-11-07 15:00:00,136.88,137.08,136.8,136.82,59200.0,126.4931,126.678,126.4192,126.4377,59200.0
2014-11-07 15:30:00,136.83,137.44,136.81,137.44,283800.0,126.4469,127.0106,126.4284,127.0106,283800.0
2014-11-10 09:30:00,137.5,137.77,137.13,137.66,21000.0,127.0661,127.3156,126.7242,127.2139,21000.0
2014-11-10 10:00:00,137.62,137.85,137.27,137.4,25000.0,127.177,127.3895,126.8535,126.9737,25000.0
2014-11-10 10:30:00,137.42,138.23,137.4,138.08,205500.0,126.9922,127.7407,126.9737,127.6021,205500.0
2014-11-10 11:00:00,138.09,138.14,137.87,138.0,90400.0,127.6113,127.6575,127.408,127.5281,90400.0
2014-11-10 11:30:00,138.01,138.02,137.55,137.63,71200.0,127.5374,127.5466,127.1123,127.1862,71200.0
2014-11-10 12:00:00,137.62,137.63,137.24,137.32,80100.0,127.177,127.1862,126.8258,126.8997,80100.0
2014-11-10 12:30:00,137.31,137.48,137.3,137.46,89700.0,126.8905,127.0476,126.8813,127.0291,89700.0
2014-11-10 13:00:00,137.45,137.68,137.4,137.66,76300.0,127.0199,127.2324,126.9737,127.2139,76300.0
2014-11-10 13:30:00,137.67,137.72,137.39,137.48,88200.0,127.2232,127.2694,126.9644,127.0476,88200.0
2014-11-10 14:00:00,137.48,137.66,137.44,137.63,50000.0,127.0476,127.2139,127.0106,127.1862,50000.0
2014-11-10 14:30:00,137.63,137.86,137.48,137.86,55100.0,127.1862,127.3988,127.0476,127.3988,55100.0
2014-11-10 15:00:00,137.85,138.07,137.84,137.96,96100.0,127.3895,127.5928,127.3803,127.4912,96100.0
2014-11-10 15:30:00,137.98,138.29,137.89,138.28,285300.0,127.5097,127.7961,127.4265,127.7869,285300.0
2014-11-11 09:30:00,138.24,138.24,137.79,137.93,140700.0,127.7499,127.7499,127.3341,127.4635,140700.0
2014-11-11 10:00:00,137.97,138.29,137.91,138.2,36700.0,127.5004,127.7961,127.445,127.713,36700.0
2014-11-11 10:30:00,138.24,138.46,138.13,138.45,50900.0,127.7499,127.9532,127.6483,127.944,50900.0
2014-11-11 11:00:00,138.45,138.54,138.31,138.45,153800.0,127.944,128.0272,127.8146,127.944,153800.0
2014-11-11 11:30:00,138.45,138.48,138.31,138.38,62600.0,127.944,127.9717,127.8146,127.8793,62600.0
2014-11-11 12:00:00,138.37,138.38,138.21,138.29,107400.0,127.8701,127.8793,127.7222,127.7961,107400.0
2014-11-11 12:30:00,138.35,138.41,138.17,138.23,36800.0,127.8516,127.907,127.6852,127.7407,36800.0
2014-11-11 13:00:00,138.23,138.28,138.04,138.14,92700.0,127.7407,127.7869,127.5651,127.6575,92700.0
2014-11-11 13:30:00,138.12,138.34,138.09,138.3,68500.0,127.639,127.8423,127.6113,127.8054,68500.0
2014-11-11 14:00:00,138.31,138.38,138.2,138.28,86900.0,127.8146,127.8793,127.713,127.7869,86900.0
2014-11-11 14:30:00,138.26,138.31,138.16,138.29,77100.0,127.7684,127.8146,127.676,127.7961,77100.0
2014-11-11 15:00:00,138.3,138.43,138.22,138.27,53800.0,127.8054,127.9255,127.7314,127.7777,53800.0
2014-11-11 15:30:00,138.26,138.61,138.26,138.53,328700.0,127.7684,128.0919,127.7684,128.0179,328700.0
2014-11-12 09:30:00,137.66,138.32,137.6,138.11,45000.0,127.2139,127.8239,127.1585,127.6298,45000.0
2014-11-12 10:00:00,138.22,138.42,138.15,138.21,27600.0,127.7314,127.9163,127.6668,127.7222,27600.0
2014-11-12 10:30:00,138.22,138.25,137.98,138.03,18900.0,127.7314,127.7592,127.5097,127.5559,18900.0
2014-11-12 11:00:00,138.0,138.46,137.95,138.35,24400.0,127.5281,127.9532,127.4819,127.8516,24400.0
2014-11-12 11:30:00,138.36,138.63,138.36,138.51,41700.0,127.8608,128.1103,127.8608,127.9994,41700.0
2014-11-12 12:00:00,138.48,138.61,138.39,138.59,24900.0,127.9717,128.0919,127.8885,128.0734,24900.0
2014-11-12 12:30:00,138.59,138.77,138.46,138.7,17000.0,128.0734,128.2397,127.9532,128.175,17000.0
2014-11-12 13:00:00,138.69,138.88,138.66,138.88,37600.0,128.1658,128.3414,128.1381,128.3414,37600.0
2014-11-12 13:30:00,138.88,139.0,138.87,138.98,44100.0,128.3414,128.4523,128.3321,128.4338,44100.0
2014-11-12 14:00:00,138.97,139.4,138.95,139.32,54000.0,128.4245,128.8219,128.4061,128.748,54000.0
2014-11-12 14:30:00,139.32,139.33,138.83,138.99,89200.0,128.748,128.7572,128.2952,128.443,89200.0
2014-11-12 15:00:00,138.95,139.27,138.89,139.27,192700.0,128.4061,128.7018,128.3506,128.7018,192700.0
2014-11-12 15:30:00,139.28,139.47,139.13,139.21,295400.0,128.711,128.8866,128.5724,128.6463,295400.0
2014-11-13 09:30:00,139.2,139.83,139.13,139.68,124100.0,128.6371,129.2193,128.5724,129.0807,124100.0
2014-11-13 10:00:00,139.67,139.83,139.55,139.7,298200.0,129.0714,129.2193,128.9605,129.0991,298200.0
2014-11-13 10:30:00,139.71,139.78,139.28,139.29,177100.0,129.1084,129.1731,128.711,128.7203,177100.0
2014-11-13 11:00:00,139.28,139.29,138.69,138.73,33200.0,128.711,128.7203,128.1658,128.2027,33200.0
2014-11-13 11:30:00,138.66,138.66,138.06,138.4,25700.0,128.1381,128.1381,127.5836,127.8978,25700.0
2014-11-13 12:00:00,138.43,138.7,138.29,138.69,11200.0,127.9255,128.175,127.7961,128.1658,11200.0
2014-11-13 12:30:00,138.78,138.83,138.64,138.69,8100.0,128.249,128.2952,128.1196,128.1658,8100.0
2014-11-13 13:00:00,138.68,138.72,138.06,138.22,125100.0,128.1565,128.1935,127.5836,127.7314,125100.0
2014-11-13 13:30:00,138.15,138.31,137.89,138.18,163300.0,127.6668,127.8146,127.4265,127.6945,163300.0
2014-11-13 14:00:00,138.22,138.31,137.82,138.07,30300.0,127.7314,127.8146,127.3618,127.5928,30300.0
2014-11-13 14:30:00,138.09,138.24,137.91,137.91,33200.0,127.6113,127.7499,127.445,127.445,33200.0
2014-11-13 15:00:00,137.91,138.16,137.8,137.81,25900.0,127.445,127.676,127.3433,127.3526,25900.0
2014-11-13 15:30:00,137.83,138.28,137.68,138.02,55800.0,127.371,127.7869,127.2324,127.5466,55800.0
2014-11-14 09:30:00,137.97,138.22,137.2,137.47,33200.0,127.5004,127.7314,126.7888,127.0384,33200.0
2014-11-14 10:00:00,137.53,138.3,137.53,137.7,30300.0,127.0938,127.8054,127.0938,127.2509,30300.0
2014-11-14 10:30:00,137.72,138.03,137.44,137.97,40000.0,127.2694,127.5559,127.0106,127.5004,40000.0
2014-11-14 11:00:00,137.99,138.13,137.8,137.97,30600.0,127.5189,127.6483,127.3433,127.5004,30600.0
2014-11-14 11:30:00,137.9,137.9,137.62,137.7,45500.0,127.4357,127.4357,127.177,127.2509,45500.0
2014-11-14 12:00:00,137.72,137.9,137.72,137.77,25400.0,127.2694,127.4357,127.2694,127.3156,25400.0
2014-11-14 12:30:00,137.79,137.93,137.73,137.86,10100.0,127.3341,127.4635,127.2786,127.3988,10100.0
2014-11-14 13:00:00,137.84,137.91,137.68,137.71,17700.0,127.3803,127.445,127.2324,127.2601,17700.0
2014-11-14 13:30:00,137.74,137.81,137.68,137.7,16500.0,127.2879,127.3526,127.2324,127.2509,16500.0
2014-11-14 14:00:00,137.68,137.8,137.58,137.8,11100.0,127.2324,127.3433,127.14,127.3433,11100.0
2014-11-14 14:30:00,137.82,137.89,137.78,137.82,30100.0,127.3618,127.4265,127.3248,127.3618,30100.0
2014-11-14 15:00:00,137.82,137.85,137.64,137.82,126000.0,127.3618,127.3895,127.1955,127.3618,126000.0
2014-11-14 15:30:00,137.82,138.07,137.71,137.81,246000.0,127.3618,127.5928,127.2601,127.3526,246000.0
2014-11-17 09:30:00,137.54,138.22,137.54,138.1,47400.0,127.103,127.7314,127.103,127.6206,47400.0
2014-11-17 10:00:00,138.2,138.27,137.52,137.72,20400.0,127.713,127.7777,127.0846,127.2694,20400.0
2014-11-17 10:30:00,137.73,137.73,137.0,137.31,13400.0,127.2786,127.2786,126.604,126.8905,13400.0
2014-11-17 11:00:00,137.36,137.39,136.51,136.64,50700.0,126.9367,126.9644,126.1512,126.2713,50700.0
2014-11-17 11:30:00,136.6,137.07,136.56,136.97,26800.0,126.2344,126.6687,126.1974,126.5763,26800.0
2014-11-17 12:00:00,136.96,137.13,136.78,137.1,58600.0,126.5671,126.7242,126.4007,126.6964,58600.0
2014-11-17 12:30:00,137.15,137.26,137.01,137.01,99500.0,126.7426,126.8443,126.6133,126.6133,99500.0
2014-11-17 13:00:00,137.05,137.39,136.99,137.19,73500.0,126.6502,126.9644,126.5948,126.7796,73500.0
2014-11-17 13:30:00,137.24,137.24,136.76,136.93,17000.0,126.8258,126.8258,126.3822,126.5393,17000.0
2014-11-17 14:00:00,136.94,137.09,136.86,136.89,37200.0,126.5486,126.6872,126.4746,126.5024,37200.0
2014-11-17 14:30:00,136.88,137.07,136.82,137.0,31100.0,126.4931,126.6687,126.4377,126.604,31100.0
2014-11-17 15:00:00,136.98,137.01,136.68,136.71,27800.0,126.5855,126.6133,126.3083,126.336,27800.0
2014-11-17 15:30:00,136.73,136.79,136.47,136.48,78200.0,126.3545,126.41,126.1142,126.1235,78200.0
2014-11-18 09:30:00,137.06,138.33,137.06,138.2,77800.0,126.6595,127.8331,126.6595,127.713,77800.0
2014-11-18 10:00:00,138.25,138.5,137.85,137.85,27200.0,127.7592,127.9902,127.3895,127.3895,27200.0
2014-11-18 10:30:00,137.84,137.85,137.47,137.69,131400.0,127.3803,127.3895,127.0384,127.2417,131400.0
2014-11-18 11:00:00,137.67,137.77,137.38,137.5,25600.0,127.2232,127.3156,126.9552,127.0661,25600.0
2014-11-18 11:30:00,137.46,137.64,137.41,137.57,9400.0,127.0291,127.1955,126.9829,127.1308,9400.0
2014-11-18 12:00:00,137.61,137.89,137.57,137.78,53400.0,127.1677,127.4265,127.1308,127.3248,53400.0
2014-11-18 12:30:00,137.8,138.08,137.8,138.06,6600.0,127.3433,127.6021,127.3433,127.5836,6600.0
2014-11-18 13:00:00,138.13,138.13,137.93,138.03,28700.0,127.6483,127.6483,127.4635,127.5559,28700.0
2014-11-18 13:30:00,137.98,138.02,137.75,137.82,53000.0,127.5097,127.5466,127.2971,127.3618,53000.0
2014-11-18 14:00:00,137.84,137.93,137.75,137.76,20100.0,127.3803,127.4635,127.2971,127.3064,20100.0
2014-11-18 14:30:00,137.73,137.82,137.58,137.67,13000.0,127.2786,127.3618,127.14,127.2232,13000.0
2014-11-18 15:00:00,137.69,137.83,137.55,137.63,37400.0,127.2417,127.371,127.1123,127.1862,37400.0
2014-11-18 15:30:00,137.63,137.78,137.39,137.52,372900.0,127.1862,127.3248,126.9644,127.0846,372900.0
2014-11-19 09:30:00,137.34,137.52,136.0,136.4,175000.0,126.9182,127.0846,125.6799,126.0496,175000.0
2014-11-19 10:00:00,136.36,136.51,136.23,136.31,33100.0,126.0126,126.1512,125.8925,125.9664,33100.0
2014-11-19 10:30:00,136.32,136.44,135.45,135.45,77200.0,125.9756,126.0865,125.1716,125.1716,77200.0
2014-11-19 11:00:00,135.43,135.74,135.2,135.63,194900.0,125.1532,125.4396,124.9406,125.338,194900.0
2014-11-19 11:30:00,135.65,136.21,135.64,136.21,30100.0,125.3565,125.874,125.3472,125.874,30100.0
2014-11-19 12:00:00,136.27,136.75,136.24,136.6,19300.0,125.9294,126.373,125.9017,126.2344,19300.0
2014-11-19 12:30:00,136.6,136.79,136.48,136.78,11600.0,126.2344,126.41,126.1235,126.4007,11600.0
2014-11-19 13:00:00,136.85,137.06,136.79,136.89,15000.0,126.4654,126.6595,126.41,126.5024,15000.0
2014-11-19 13:30:00,136.84,136.9,136.54,136.62,51900.0,126.4562,126.5116,126.1789,126.2529,51900.0
2014-11-19 14:00:00,136.68,136.98,136.33,136.47,167400.0,126.3083,126.5855,125.9849,126.1142,167400.0
2014-11-19 14:30:00,136.42,136.56,136.04,136.23,142400.0,126.068,126.1974,125.7169,125.8925,142400.0
2014-11-19 15:00:00,136.22,136.44,136.13,136.25,53400.0,125.8832,126.0865,125.8,125.9109,53400.0
2014-11-19 15:30:00,136.24,136.38,135.83,136.04,362600.0,125.9017,126.0311,125.5228,125.7169,362600.0
2014-11-20 09:30:00,135.29,136.36,135.29,136.31,104700.0,125.0238,126.0126,125.0238,125.9664,104700.0
2014-11-20 10:00:00,136.54,136.76,136.5,136.72,8400.0,126.1789,126.3822,126.142,126.3453,8400.0
2014-11-20 10:30:00,136.74,137.1,136.74,136.86,6700.0,126.3638,126.6964,126.3638,126.4746,6700.0
2014-11-20 11:00:00,136.92,137.2,136.92,137.14,43700.0,126.5301,126.7888,126.5301,126.7334,43700.0
2014-11-20 11:30:00,137.16,137.17,136.98,137.09,6600.0,126.7519,126.7611,126.5855,126.6872,6600.0
2014-11-20 12:00:00,137.08,137.15,137.02,137.11,9100.0,126.678,126.7426,126.6225,126.7057,9100.0
2014-11-20 12:30:00,137.13,137.35,137.09,137.16,38500.0,126.7242,126.9275,126.6872,126.7519,38500.0
2014-11-20 13:00:00,137.13,137.26,136.99,137.07,16000.0,126.7242,126.8443,126.5948,126.6687,16000.0
2014-11-20 13:30:00,137.12,137.25,137.03,137.25,8300.0,126.7149,126.8351,126.6317,126.8351,8300.0
2014-11-20 14:00:00,137.27,137.43,137.24,137.4,22000.0,126.8535,127.0014,126.8258,126.9737,22000.0
2014-11-20 14:30:00,137.39,137.41,137.12,137.12,17800.0,126.9644,126.9829,126.7149,126.7149,17800.0
2014-11-20 15:00:00,137.1,137.24,137.03,137.22,64600.0,126.6964,126.8258,126.6317,126.8073,64600.0
2014-11-20 15:30:00,137.23,137.59,137.19,137.59,184100.0,126.8166,127.1493,126.7796,127.1493,184100.0
2014-11-21 09:30:00,139.82,139.86,138.7,139.0,117000.0,129.21,129.247,128.175,128.4523,117000.0
2014-11-21 10:00:00,139.07,139.15,138.84,139.05,75100.0,128.5169,128.5909,128.3044,128.4985,75100.0
2014-11-21 10:30:00,139.02,139.02,138.39,138.42,87200.0,128.4707,128.4707,127.8885,127.9163,87200.0
2014-11-21 11:00:00,138.39,138.63,138.17,138.57,44600.0,127.8885,128.1103,127.6852,128.0549,44600.0
2014-11-21 11:30:00,138.56,138.65,138.45,138.6,24600.0,128.0456,128.1288,127.944,128.0826,24600.0
2014-11-21 12:00:00,138.6,138.74,138.43,138.63,32500.0,128.0826,128.212,127.9255,128.1103,32500.0
2014-11-21 12:30:00,138.63,138.86,138.61,138.69,33900.0,128.1103,128.3229,128.0919,128.1658,33900.0
2014-11-21 13:00:00,138.66,138.7,138.07,138.14,25500.0,128.1381,128.175,127.5928,127.6575,25500.0
2014-11-21 13:30:00,138.09,138.32,137.95,138.04,43100.0,127.6113,127.8239,127.4819,127.5651,43100.0
2014-11-21 14:00:00,138.01,138.17,137.54,137.56,30800.0,127.5374,127.6852,127.103,127.1215,30800.0
2014-11-21 14:30:00,137.53,137.99,137.36,137.98,85500.0,127.0938,127.5189,126.9367,127.5097,85500.0
2014-11-21 15:00:00,137.96,138.07,137.89,138.07,51600.0,127.4912,127.5928,127.4265,127.5928,51600.0
2014-11-21 15:30:00,138.07,138.28,137.67,137.81,210200.0,127.5928,127.7869,127.2232,127.3526,210200.0
2014-11-24 09:30:00,137.96,139.11,137.96,139.05,155100.0,127.4912,128.5539,127.4912,128.4985,155100.0
2014-11-24 10:00:00,138.89,139.35,138.89,139.35,105200.0,128.3506,128.7757,128.3506,128.7757,105200.0
2014-11-24 10:30:00,139.35,139.35,138.93,139.08,30300.0,128.7757,128.7757,128.3876,128.5262,30300.0
2014-11-24 11:00:00,139.08,139.17,138.89,138.9,12700.0,128.5262,128.6094,128.3506,128.3598,12700.0
2014-11-24 11:30:00,138.98,139.1,138.96,139.08,11400.0,128.4338,128.5447,128.4153,128.5262,11400.0
2014-11-24 12:00:00,139.14,139.26,139.11,139.18,9100.0,128.5816,128.6925,128.5539,128.6186,9100.0
2014-11-24 12:30:00,139.19,139.21,138.97,138.99,22000.0,128.6278,128.6463,128.4245,128.443,22000.0
2014-11-24 13:00:00,138.99,139.17,138.98,139.17,3400.0,128.443,128.6094,128.4338,128.6094,3400.0
2014-11-24 13:30:00,139.17,139.22,139.09,139.17,21900.0,128.6094,128.6556,128.5354,128.6094,21900.0
2014-11-24 14:00:00,139.18,139.44,139.18,139.44,81600.0,128.6186,128.8589,128.6186,128.8589,81600.0
2014-11-24 14:30:00,139.43,139.61,139.34,139.54,111600.0,128.8496,129.016,128.7665,128.9513,111600.0
2014-11-24 15:00:00,139.56,139.71,139.52,139.59,152700.0,128.9698,129.1084,128.9328,128.9975,152700.0
2014-11-24 15:30:00,139.59,139.93,139.59,139.85,440100.0,128.9975,129.3117,128.9975,129.2378,440100.0
2014-11-25 09:30:00,139.98,140.91,139.7,140.24,75900.0,129.3579,130.2173,129.0991,129.5982,75900.0
2014-11-25 10:00:00,140.22,140.22,139.65,140.14,93900.0,129.5797,129.5797,129.0529,129.5058,93900.0
2014-11-25 10:30:00,140.17,140.17,139.47,139.47,64300.0,129.5335,129.5335,128.8866,128.8866,64300.0
2014-11-25 11:00:00,139.43,139.59,139.31,139.47,516800.0,128.8496,128.9975,128.7387,128.8866,516800.0
2014-11-25 11:30:00,139.45,139.74,139.45,139.59,13600.0,128.8681,129.1361,128.8681,128.9975,13600.0
2014-11-25 12:00:00,139.64,139.69,139.48,139.58,26300.0,129.0437,129.0899,128.8958,128.9882,26300.0
2014-11-25 12:30:00,139.6,139.98,139.57,139.78,40300.0,129.0067,129.3579,128.979,129.1731,40300.0
2014-11-25 13:00:00,139.8,139.82,139.69,139.76,191600.0,129.1916,129.21,129.0899,129.1546,191600.0
2014-11-25 13:30:00,139.75,139.81,139.65,139.68,31100.0,129.1453,129.2008,129.0529,129.0807,31100.0
2014-11-25 14:00:00,139.66,139.93,139.61,139.85,30100.0,129.0622,129.3117,129.016,129.2378,30100.0
2014-11-25 14:30:00,139.87,139.91,139.58,139.59,24600.0,129.2562,129.2932,128.9882,128.9975,24600.0
2014-11-25 15:00:00,139.64,139.83,139.64,139.81,44300.0,129.0437,129.2193,129.0437,129.2008,44300.0
2014-11-25 15:30:00,139.83,139.87,139.63,139.87,85800.0,129.2193,129.2562,129.0345,129.2562,85800.0
2014-11-26 09:30:00,139.74,140.07,139.6,139.97,12700.0,129.1361,129.4411,129.0067,129.3487,12700.0
2014-11-26 10:00:00,139.9,140.33,139.81,140.23,25300.0,129.284,129.6813,129.2008,129.5889,25300.0
2014-11-26 10:30:00,140.26,140.3,139.93,140.03,12600.0,129.6166,129.6536,129.3117,129.4041,12600.0
2014-11-26 11:00:00,140.05,140.05,139.85,139.94,38200.0,129.4226,129.4226,129.2378,129.3209,38200.0
2014-11-26 11:30:00,139.97,140.32,139.97,140.23,7600.0,129.3487,129.6721,129.3487,129.5889,7600.0
2014-11-26 12:00:00,140.23,140.31,140.11,140.15,19200.0,129.5889,129.6629,129.478,129.515,19200.0
2014-11-26 12:30:00,140.15,140.29,140.13,140.25,5900.0,129.515,129.6444,129.4965,129.6074,5900.0
2014-11-26 13:00:00,140.3,140.33,140.28,140.28,8700.0,129.6536,129.6813,129.6351,129.6351,8700.0
2014-11-26 13:30:00,140.3,140.53,140.24,140.42,14000.0,129.6536,129.8662,129.5982,129.7645,14000.0
2014-11-26 14:00:00,140.4,140.45,140.24,140.43,13700.0,129.746,129.7922,129.5982,129.7737,13700.0
2014-11-26 14:30:00,140.44,140.5,140.36,140.42,21000.0,129.783,129.8384,129.7091,129.7645,21000.0
2014-11-26 15:00:00,140.42,140.5,140.31,140.46,23000.0,129.7645,129.8384,129.6629,129.8015,23000.0
2014-11-26 15:30:00,140.48,140.57,140.4,140.51,86000.0,129.82,129.9031,129.746,129.8477,86000.0
2014-11-28 09:30:00,140.84,140.84,139.95,140.37,177700.0,130.1526,130.1526,129.3302,129.7183,177700.0
2014-11-28 10:00:00,140.35,140.58,140.16,140.51,9900.0,129.6998,129.9124,129.5242,129.8477,9900.0
2014-11-28 10:30:00,140.53,140.76,140.41,140.49,81800.0,129.8662,130.0787,129.7553,129.8292,81800.0
2014-11-28 11:00:00,140.43,140.59,140.26,140.3,13500.0,129.7737,129.9216,129.6166,129.6536,13500.0
2014-11-28 11:30:00,140.33,140.34,139.96,139.99,133400.0,129.6813,129.6906,129.3394,129.3671,133400.0
2014-11-28 12:00:00,140.0,140.0,139.69,139.78,86400.0,129.3764,129.3764,129.0899,129.1731,86400.0
2014-11-28 12:30:00,139.76,139.8,138.46,138.66,155900.0,129.1546,129.1916,127.9532,128.1381,155900.0
2014-12-01 09:30:00,138.06,138.31,136.69,137.28,191500.0,127.5836,127.8146,126.3175,126.8628,191500.0
2014-12-01 10:00:00,137.29,137.81,137.18,137.31,111200.0,126.872,127.3526,126.7704,126.8905,111200.0
2014-12-01 10:30:00,137.3,137.31,136.14,136.28,105400.0,126.8813,126.8905,125.8093,125.9387,105400.0
2014-12-01 11:00:00,136.24,136.87,136.21,136.72,63400.0,125.9017,126.4839,125.874,126.3453,63400.0
2014-12-01 11:30:00,136.75,136.86,136.29,136.35,199900.0,126.373,126.4746,125.9479,126.0033,199900.0
2014-12-01 12:00:00,136.33,136.6,136.28,136.4,68700.0,125.9849,126.2344,125.9387,126.0496,68700.0
2014-12-01 12:30:00,136.37,136.87,136.33,136.81,104600.0,126.0218,126.4839,125.9849,126.4284,104600.0
2014-12-01 13:00:00,136.84,136.96,136.61,136.65,93900.0,126.4562,126.5671,126.2436,126.2806,93900.0
2014-12-01 13:30:00,136.66,136.81,136.51,136.55,72600.0,126.2898,126.4284,126.1512,126.1882,72600.0
2014-12-01 14:00:00,136.54,136.6,136.12,136.28,125000.0,126.1789,126.2344,125.7908,125.9387,125000.0
2014-12-01 14:30:00,136.27,136.6,136.25,136.48,57000.0,125.9294,126.2344,125.9109,126.1235,57000.0
2014-12-01 15:00:00,136.48,136.82,136.45,136.65,69500.0,126.1235,126.4377,126.0958,126.2806,69500.0
2014-12-01 15:30:00,136.63,136.64,136.0,136.08,161600.0,126.2621,126.2713,125.6799,125.7538,161600.0
2014-12-02 09:30:00,136.28,137.35,136.28,137.11,53800.0,125.9387,126.9275,125.9387,126.7057,53800.0
2014-12-02 10:00:00,137.15,137.7,137.15,137.51,47800.0,126.7426,127.2509,126.7426,127.0753,47800.0
2014-12-02 10:30:00,137.58,137.99,137.57,137.97,44500.0,127.14,127.5189,127.1308,127.5004,44500.0
2014-12-02 11:00:00,138.0,138.25,138.0,138.06,50400.0,127.5281,127.7592,127.5281,127.5836,50400.0
2014-12-02 11:30:00,138.06,138.11,137.78,137.86,104500.0,127.5836,127.6298,127.3248,127.3988,104500.0
2014-12-02 12:00:00,137.87,137.87,137.58,137.6,157900.0,127.408,127.408,127.14,127.1585,157900.0
2014-12-02 12:30:00,137.58,137.59,137.43,137.54,70700.0,127.14,127.1493,127.0014,127.103,70700.0
2014-12-02 13:00:00,137.54,137.83,137.4,137.82,66500.0,127.103,127.371,126.9737,127.3618,66500.0
2014-12-02 13:30:00,137.82,137.82,137.53,137.65,28400.0,127.3618,127.3618,127.0938,127.2047,28400.0
2014-12-02 14:00:00,137.71,137.87,137.58,137.79,42800.0,127.2601,127.408,127.14,127.3341,42800.0
2014-12-02 14:30:00,137.77,138.14,137.68,138.08,51800.0,127.3156,127.6575,127.2324,127.6021,51800.0
2014-12-02 15:00:00,138.08,138.19,137.78,137.87,101400.0,127.6021,127.7037,127.3248,127.408,101400.0
2014-12-02 15:30:00,137.9,138.15,137.77,138.05,140200.0,127.4357,127.6668,127.3156,127.5743,140200.0
2014-12-03 09:30:00,138.18,138.69,137.74,138.37,43200.0,127.6945,128.1658,127.2879,127.8701,43200.0
2014-12-03 10:00:00,138.39,139.35,138.1,139.13,87000.0,127.8885,128.7757,127.6206,128.5724,87000.0
2014-12-03 10:30:00,139.18,139.4,139.08,139.39,17900.0,128.6186,128.8219,128.5262,128.8127,17900.0
2014-12-03 11:00:00,139.39,139.71,139.34,139.47,112500.0,128.8127,129.1084,128.7665,128.8866,112500.0
2014-12-03 11:30:00,139.47,139.54,139.32,139.39,45000.0,128.8866,128.9513,128.748,128.8127,45000.0
2014-12-03 12:00:00,139.44,139.64,139.29,139.31,11400.0,128.8589,129.0437,128.7203,128.7387,11400.0
2014-12-03 12:30:00,139.22,139.27,139.0,139.0,8300.0,128.6556,128.7018,128.4523,128.4523,8300.0
2014-12-03 13:00:00,139.14,139.28,139.08,139.28,7400.0,128.5816,128.711,128.5262,128.711,7400.0
2014-12-03 13:30:00,139.26,139.27,138.93,139.12,40300.0,128.6925,128.7018,128.3876,128.5632,40300.0
2014-12-03 14:00:00,139.11,139.6,139.11,139.52,36400.0,128.5539,129.0067,128.5539,128.9328,36400.0
2014-12-03 14:30:00,139.57,139.58,139.4,139.45,19300.0,128.979,128.9882,128.8219,128.8681,19300.0
2014-12-03 15:00:00,139.48,139.62,139.4,139.54,30400.0,128.8958,129.0252,128.8219,128.9513,30400.0
2014-12-03 15:30:00,139.6,139.8,139.38,139.43,251500.0,129.0067,129.1916,128.8034,128.8496,251500.0
2014-12-04 09:30:00,139.32,139.33,138.9,139.19,104100.0,128.748,128.7572,128.3598,128.6278,104100.0
2014-12-04 10:00:00,139.24,139.26,138.67,138.87,26800.0,128.674,128.6925,128.1473,128.3321,26800.0
2014-12-04 10:30:00,138.68,138.68,138.11,138.54,30400.0,128.1565,128.1565,127.6298,128.0272,30400.0
2014-12-04 11:00:00,138.51,138.64,138.37,138.37,19300.0,127.9994,128.1196,127.8701,127.8701,19300.0
2014-12-04 11:30:00,138.4,138.98,138.3,138.95,16400.0,127.8978,128.4338,127.8054,128.4061,16400.0
2014-12-04 12:00:00,138.93,139.04,138.82,138.83,65000.0,128.3876,128.4892,128.2859,128.2952,65000.0
2014-12-04 12:30:00,138.84,139.28,138.84,139.19,57600.0,128.3044,128.711,128.3044,128.6278,57600.0
2014-12-04 13:00:00,139.2,139.41,139.0,139.02,30500.0,128.6371,128.8311,128.4523,128.4707,30500.0
2014-12-04 13:30:00,139.03,139.11,138.87,139.05,68100.0,128.48,128.5539,128.3321,128.4985,68100.0
2014-12-04 14:00:00,139.04,139.11,138.99,139.02,18800.0,128.4892,128.5539,128.443,128.4707,18800.0
2014-12-04 14:30:00,139.04,139.04,138.75,138.83,18100.0,128.4892,128.4892,128.2212,128.2952,18100.0
2014-12-04 15:00:00,138.81,138.91,138.17,138.24,168900.0,128.2767,128.3691,127.6852,127.7499,168900.0
2014-12-04 15:30:00,138.21,138.64,138.16,138.63,125800.0,127.7222,128.1196,127.676,128.1103,125800.0
2014-12-05 09:30:00,139.19,139.93,138.41,139.64,304200.0,128.6278,129.3117,127.907,129.0437,304200.0
2014-12-05 10:00:00,139.67,139.87,139.22,139.35,107700.0,129.0714,129.2562,128.6556,128.7757,107700.0
2014-12-05 10:30:00,139.4,139.78,139.4,139.51,36200.0,128.8219,129.1731,128.8219,128.9236,36200.0
2014-12-05 11:00:00,139.52,139.86,139.52,139.86,23600.0,128.9328,129.247,128.9328,129.247,23600.0
2014-12-05 11:30:00,139.86,140.0,139.75,139.75,16600.0,129.247,129.3764,129.1453,129.1453,16600.0
2014-12-05 12:00:00,139.8,140.14,139.8,139.94,19600.0,129.1916,129.5058,129.1916,129.3209,19600.0
2014-12-05 12:30:00,139.96,140.01,139.73,139.77,18300.0,129.3394,129.3856,129.1269,129.1638,18300.0
2014-12-05 13:00:00,139.75,139.84,139.64,139.7,11900.0,129.1453,129.2285,129.0437,129.0991,11900.0
2014-12-05 13:30:00,139.74,139.76,139.6,139.66,8600.0,129.1361,129.1546,129.0067,129.0622,8600.0
2014-12-05 14:00:00,139.66,139.91,139.66,139.81,28100.0,129.0622,129.2932,129.0622,129.2008,28100.0
2014-12-05 14:30:00,139.82,139.82,139.53,139.64,23000.0,129.21,129.21,128.942,129.0437,23000.0
2014-12-05 15:00:00,139.62,139.88,139.53,139.77,81300.0,129.0252,129.2655,128.942,129.1638,81300.0
2014-12-05 15:30:00,139.86,139.91,139.33,139.91,253300.0,129.247,129.2932,128.7572,129.2932,253300.0
2014-12-08 09:30:00,139.54,140.2,139.28,140.0,34200.0,128.9513,129.5612,128.711,129.3764,34200.0
2014-12-08 10:00:00,140.02,140.56,139.98,140.56,23300.0,129.3949,129.8939,129.3579,129.8939,23300.0
2014-12-08 10:30:00,140.54,140.79,140.5,140.58,31700.0,129.8754,130.1064,129.8384,129.9124,31700.0
2014-12-08 11:00:00,140.53,140.72,140.4,140.4,105900.0,129.8662,130.0417,129.746,129.746,105900.0
2014-12-08 11:30:00,140.46,140.59,139.95,140.0,21100.0,129.8015,129.9216,129.3302,129.3764,21100.0
2014-12-08 12:00:00,139.96,139.96,138.85,138.97,21900.0,129.3394,129.3394,128.3136,128.4245,21900.0
2014-12-08 12:30:00,138.9,139.13,138.55,138.57,61100.0,128.3598,128.5724,128.0364,128.0549,61100.0
2014-12-08 13:00:00,138.61,138.87,138.49,138.6,55800.0,128.0919,128.3321,127.981,128.0826,55800.0
2014-12-08 13:30:00,138.61,138.61,138.17,138.25,24600.0,128.0919,128.0919,127.6852,127.7592,24600.0
2014-12-08 14:00:00,138.22,138.35,137.63,137.92,151600.0,127.7314,127.8516,127.1862,127.4542,151600.0
2014-12-08 14:30:00,137.93,138.42,137.93,138.31,94000.0,127.4635,127.9163,127.4635,127.8146,94000.0
2014-12-08 15:00:00,138.21,138.28,137.95,138.11,50800.0,127.7222,127.7869,127.4819,127.6298,50800.0
2014-12-08 15:30:00,138.06,138.16,137.79,137.99,117500.0,127.5836,127.676,127.3341,127.5189,117500.0
2014-12-09 09:30:00,136.72,137.15,136.08,137.03,159900.0,126.3453,126.7426,125.7538,126.6317,159900.0
2014-12-09 10:00:00,136.99,137.2,136.55,136.62,62300.0,126.5948,126.7888,126.1882,126.2529,62300.0
2014-12-09 10:30:00,136.6,137.8,136.54,137.69,190600.0,126.2344,127.3433,126.1789,127.2417,190600.0
2014-12-09 11:00:00,137.66,138.06,137.39,138.01,29200.0,127.2139,127.5836,126.9644,127.5374,29200.0
2014-12-09 11:30:00,138.03,138.25,137.86,138.11,63900.0,127.5559,127.7592,127.3988,127.6298,63900.0
2014-12-09 12:00:00,138.13,138.26,137.92,138.23,187100.0,127.6483,127.7684,127.4542,127.7407,187100.0
2014-12-09 12:30:00,138.23,138.98,138.21,138.82,127700.0,127.7407,128.4338,127.7222,128.2859,127700.0
2014-12-09 13:00:00,138.92,139.68,138.82,139.53,477800.0,128.3783,129.0807,128.2859,128.942,477800.0
2014-12-09 13:30:00,139.52,140.21,139.51,140.01,70400.0,128.9328,129.5704,128.9236,129.3856,70400.0
2014-12-09 14:00:00,139.98,140.26,139.92,140.16,49200.0,129.3579,129.6166,129.3024,129.5242,49200.0
2014-12-09 14:30:00,140.2,140.22,139.84,140.21,49700.0,129.5612,129.5797,129.2285,129.5704,49700.0
2014-12-09 15:00:00,140.22,140.58,140.21,140.31,68800.0,129.5797,129.9124,129.5704,129.6629,68800.0
2014-12-09 15:30:00,140.23,140.7,140.11,140.65,142400.0,129.5889,130.0233,129.478,129.9771,142400.0
2014-12-10 09:30:00,140.07,140.74,139.62,139.96,129300.0,129.4411,130.0602,129.0252,129.3394,129300.0
2014-12-10 10:00:00,139.89,140.04,139.38,139.76,53700.0,129.2747,129.4133,128.8034,129.1546,53700.0
2014-12-10 10:30:00,139.71,140.0,139.27,139.92,170000.0,129.1084,129.3764,128.7018,129.3024,170000.0
2014-12-10 11:00:00,139.98,140.11,139.42,139.5,64300.0,129.3579,129.478,128.8404,128.9143,64300.0
2014-12-10 11:30:00,139.52,139.94,139.38,139.77,26400.0,128.9328,129.3209,128.8034,129.1638,26400.0
2014-12-10 12:00:00,139.68,139.68,139.21,139.22,25000.0,129.0807,129.0807,128.6463,128.6556,25000.0
2014-12-10 12:30:00,139.21,139.62,139.04,139.29,18300.0,128.6463,129.0252,128.4892,128.7203,18300.0
2014-12-10 13:00:00,139.29,139.56,139.16,139.39,24200.0,128.7203,128.9698,128.6001,128.8127,24200.0
2014-12-10 13:30:00,139.41,139.49,138.45,138.45,136600.0,128.8311,128.9051,127.944,127.944,136600.0
2014-12-10 14:00:00,138.44,138.68,138.18,138.31,167100.0,127.9348,128.1565,127.6945,127.8146,167100.0
2014-12-10 14:30:00,138.3,138.31,137.59,137.59,140900.0,127.8054,127.8146,127.1493,127.1493,140900.0
2014-12-10 15:00:00,137.52,138.34,137.43,138.12,181400.0,127.0846,127.8423,127.0014,127.639,181400.0
2014-12-10 15:30:00,138.07,138.22,137.43,137.62,598600.0,127.5928,127.7314,127.0014,127.177,598600.0
2014-12-11 09:30:00,138.29,139.71,138.29,139.51,150900.0,127.7961,129.1084,127.7961,128.9236,150900.0
2014-12-11 10:00:00,139.59,139.8,139.27,139.71,26200.0,128.9975,129.1916,128.7018,129.1084,26200.0
2014-12-11 10:30:00,139.77,140.3,139.71,139.75,197300.0,129.1638,129.6536,129.1084,129.1453,197300.0
2014-12-11 11:00:00,139.69,139.95,139.36,139.64,116700.0,129.0899,129.3302,128.7849,129.0437,116700.0
2014-12-11 11:30:00,139.61,139.95,139.53,139.92,70800.0,129.016,129.3302,128.942,129.3024,70800.0
2014-12-11 12:00:00,139.95,140.08,139.75,139.76,22400.0,129.3302,129.4503,129.1453,129.1546,22400.0
2014-12-11 12:30:00,139.79,139.82,139.36,139.4,45100.0,129.1823,129.21,128.7849,128.8219,45100.0
2014-12-11 13:00:00,139.4,139.46,139.03,139.14,59700.0,128.8219,128.8774,128.48,128.5816,59700.0
2014-12-11 13:30:00,139.21,139.44,138.93,138.93,46200.0,128.6463,128.8589,128.3876,128.3876,46200.0
2014-12-11 14:00:00,138.92,139.17,138.81,138.81,16800.0,128.3783,128.6094,128.2767,128.2767,16800.0
2014-12-11 14:30:00,138.84,138.92,138.12,138.16,34100.0,128.3044,128.3783,127.639,127.676,34100.0
2014-12-11 15:00:00,138.23,139.09,138.23,138.94,27800.0,127.7407,128.5354,127.7407,128.3968,27800.0
2014-12-11 15:30:00,138.95,139.09,137.94,138.24,105100.0,128.4061,128.5354,127.4727,127.7499,105100.0
2014-12-12 09:30:00,136.75,137.75,136.28,137.57,99300.0,126.373,127.2971,125.9387,127.1308,99300.0
2014-12-12 10:00:00,137.57,137.68,137.02,137.67,237700.0,127.1308,127.2324,126.6225,127.2232,237700.0
2014-12-12 10:30:00,137.7,137.89,136.8,136.83,14000.0,127.2509,127.4265,126.4192,126.4469,14000.0
2014-12-12 11:00:00,136.9,137.58,136.62,137.17,91000.0,126.5116,127.14,126.2529,126.7611,91000.0
2014-12-12 11:30:00,137.2,137.81,137.01,137.07,26000.0,126.7888,127.3526,126.6133,126.6687,26000.0
2014-12-12 12:00:00,137.18,137.69,136.98,137.68,49900.0,126.7704,127.2417,126.5855,127.2324,49900.0
2014-12-12 12:30:00,137.72,137.79,137.49,137.53,11600.0,127.2694,127.3341,127.0568,127.0938,11600.0
2014-12-12 13:00:00,137.6,138.4,137.41,138.19,24200.0,127.1585,127.8978,126.9829,127.7037,24200.0
2014-12-12 13:30:00,138.19,138.26,137.78,138.09,32800.0,127.7037,127.7684,127.3248,127.6113,32800.0
2014-12-12 14:00:00,138.0,138.14,137.74,137.9,28100.0,127.5281,127.6575,127.2879,127.4357,28100.0
2014-12-12 14:30:00,137.9,138.01,137.58,137.85,28900.0,127.4357,127.5374,127.14,127.3895,28900.0
2014-12-12 15:00:00,137.96,138.02,137.38,137.55,25200.0,127.4912,127.5466,126.9552,127.1123,25200.0
2014-12-12 15:30:00,137.53,137.54,136.69,136.76,188200.0,127.0938,127.103,126.3175,126.3822,188200.0
2014-12-15 09:30:00,137.46,138.02,137.33,137.5,125700.0,127.0291,127.5466,126.909,127.0661,125700.0
2014-12-15 10:00:00,137.39,137.39,136.47,136.67,66500.0,126.9644,126.9644,126.1142,126.2991,66500.0
2014-12-15 10:30:00,136.66,136.78,135.67,136.14,163000.0,126.2898,126.4007,125.375,125.8093,163000.0
2014-12-15 11:00:00,136.09,136.24,135.05,135.19,152100.0,125.7631,125.9017,124.802,124.9314,152100.0
2014-12-15 11:30:00,135.14,135.6,134.7,134.72,88500.0,124.8852,125.3103,124.4786,124.497,88500.0
2014-12-15 12:00:00,134.73,136.15,134.73,136.07,124000.0,124.5063,125.8185,124.5063,125.7446,124000.0
2014-12-15 12:30:00,136.1,136.27,135.71,136.14,51800.0,125.7723,125.9294,125.4119,125.8093,51800.0
2014-12-15 13:00:00,136.12,136.41,135.4,135.4,111200.0,125.7908,126.0588,125.1254,125.1254,111200.0
2014-12-15 13:30:00,135.33,135.7,135.2,135.38,59100.0,125.0608,125.4027,124.9406,125.107,59100.0
2014-12-15 14:00:00,135.4,135.91,135.04,135.63,55100.0,125.1254,125.5967,124.7928,125.338,55100.0
2014-12-15 14:30:00,135.64,135.97,135.03,135.28,61600.0,125.3472,125.6522,124.7835,125.0145,61600.0
2014-12-15 15:00:00,135.21,135.95,135.2,135.44,29300.0,124.9499,125.6337,124.9406,125.1624,29300.0
2014-12-15 15:30:00,135.38,135.9,135.11,135.23,262900.0,125.107,125.5875,124.8574,124.9683,262900.0
2014-12-16 09:30:00,134.71,135.95,134.41,135.58,268700.0,124.4878,125.6337,124.2106,125.2918,268700.0
2014-12-16 10:00:00,135.55,135.77,134.76,135.72,87700.0,125.2641,125.4674,124.534,125.4212,87700.0
2014-12-16 10:30:00,135.69,136.21,134.98,136.08,69300.0,125.3934,125.874,124.7373,125.7538,69300.0
2014-12-16 11:00:00,136.03,137.15,135.82,137.01,95100.0,125.7076,126.7426,125.5136,126.6133,95100.0
2014-12-16 11:30:00,137.04,137.28,136.53,136.61,94000.0,126.641,126.8628,126.1697,126.2436,94000.0
2014-12-16 12:00:00,136.62,136.78,136.28,136.33,51700.0,126.2529,126.4007,125.9387,125.9849,51700.0
2014-12-16 12:30:00,136.35,136.68,136.0,136.21,19500.0,126.0033,126.3083,125.6799,125.874,19500.0
2014-12-16 13:00:00,136.18,136.31,135.51,135.58,71900.0,125.8463,125.9664,125.2271,125.2918,71900.0
2014-12-16 13:30:00,135.54,136.37,135.34,135.91,55800.0,125.2548,126.0218,125.07,125.5967,55800.0
2014-12-16 14:00:00,136.0,136.27,135.79,135.97,65500.0,125.6799,125.9294,125.4858,125.6522,65500.0
2014-12-16 14:30:00,136.02,136.29,135.69,135.82,37800.0,125.6984,125.9479,125.3934,125.5136,37800.0
2014-12-16 15:00:00,135.82,136.12,135.51,135.69,51400.0,125.5136,125.7908,125.2271,125.3934,51400.0
2014-12-16 15:30:00,135.67,136.01,134.7,134.75,379900.0,125.375,125.6892,124.4786,124.5248,379900.0
2014-12-17 09:30:00,135.22,136.1,134.81,136.0,132000.0,124.9591,125.7723,124.5802,125.6799,132000.0
2014-12-17 10:00:00,135.92,136.17,135.31,135.34,106700.0,125.606,125.837,125.0423,125.07,106700.0
2014-12-17 10:30:00,135.29,135.97,135.1,135.78,171200.0,125.0238,125.6522,124.8482,125.4766,171200.0
2014-12-17 11:00:00,135.78,136.51,135.72,136.32,211100.0,125.4766,126.1512,125.4212,125.9756,211100.0
2014-12-17 11:30:00,136.36,137.47,136.3,137.47,136000.0,126.0126,127.0384,125.9571,127.0384,136000.0
2014-12-17 12:00:00,137.51,137.54,136.61,136.76,67100.0,127.0753,127.103,126.2436,126.3822,67100.0
2014-12-17 12:30:00,136.72,136.98,136.53,136.71,30100.0,126.3453,126.5855,126.1697,126.336,30100.0
2014-12-17 13:00:00,136.72,137.16,136.6,137.16,24600.0,126.3453,126.7519,126.2344,126.7519,24600.0
2014-12-17 13:30:00,137.18,137.18,136.59,136.94,67400.0,126.7704,126.7704,126.2251,126.5486,67400.0
2014-12-17 14:00:00,137.15,138.33,137.04,138.09,159000.0,126.7426,127.8331,126.641,127.6113,159000.0
2014-12-17 14:30:00,138.13,138.8,137.73,138.21,144500.0,127.6483,128.2674,127.2786,127.7222,144500.0
2014-12-17 15:00:00,138.21,138.98,137.82,138.98,81100.0,127.7222,128.4338,127.3618,128.4338,81100.0
2014-12-17 15:30:00,138.96,139.3,138.75,139.2,236100.0,128.4153,128.7295,128.2212,128.6371,236100.0
2014-12-18 09:30:00,140.84,141.44,140.48,140.94,140400.0,130.1526,130.7071,129.82,130.245,140400.0
2014-12-18 10:00:00,141.07,141.21,140.61,140.77,71300.0,130.3652,130.4946,129.9401,130.0879,71300.0
2014-12-18 10:30:00,140.76,140.89,140.35,140.57,144900.0,130.0787,130.1988,129.6998,129.9031,144900.0
2014-12-18 11:00:00,140.49,140.67,140.19,140.53,75600.0,129.8292,129.9955,129.552,129.8662,75600.0
2014-12-18 11:30:00,140.54,140.73,140.38,140.66,52000.0,129.8754,130.051,129.7275,129.9863,52000.0
2014-12-18 12:00:00,140.68,141.15,140.67,140.9,18200.0,130.0048,130.4391,129.9955,130.2081,18200.0
2014-12-18 12:30:00,140.87,141.19,140.81,141.19,30200.0,130.1804,130.4761,130.1249,130.4761,30200.0
2014-12-18 13:00:00,141.15,141.59,141.08,141.57,44700.0,130.4391,130.8457,130.3744,130.8272,44700.0
2014-12-18 13:30:00,141.55,141.58,141.35,141.5,42000.0,130.8088,130.8365,130.6239,130.7626,42000.0
2014-12-18 14:00:00,141.49,141.49,141.05,141.09,72100.0,130.7533,130.7533,130.3467,130.3837,72100.0
2014-12-18 14:30:00,141.11,141.42,140.9,141.35,27900.0,130.4021,130.6886,130.2081,130.6239,27900.0
2014-12-18 15:00:00,141.37,141.62,141.1,141.24,115000.0,130.6424,130.8734,130.3929,130.5223,115000.0
2014-12-18 15:30:00,141.34,141.67,141.22,141.56,214400.0,130.6147,130.9197,130.5038,130.818,214400.0
2014-12-19 09:30:00,142.0,142.0,140.83,141.78,71900.0,131.2246,131.2246,130.1434,131.0213,71900.0
2014-12-19 10:00:00,141.74,141.87,141.54,141.69,123200.0,130.9843,131.1045,130.7995,130.9381,123200.0
2014-12-19 10:30:00,141.67,141.67,141.11,141.56,40900.0,130.9197,130.9197,130.4021,130.818,40900.0
2014-12-19 11:00:00,141.44,141.68,141.31,141.59,14100.0,130.7071,130.9289,130.587,130.8457,14100.0
2014-12-19 11:30:00,141.58,141.79,141.53,141.7,272400.0,130.8365,131.0305,130.7903,130.9474,272400.0
2014-12-19 12:00:00,141.7,141.7,141.34,141.42,10200.0,130.9474,130.9474,130.6147,130.6886,10200.0
2014-12-19 12:30:00,141.35,141.76,141.34,141.63,51200.0,130.6239,131.0028,130.6147,130.8827,51200.0
2014-12-19 13:00:00,141.62,141.77,141.53,141.77,29300.0,130.8734,131.0121,130.7903,131.0121,29300.0
2014-12-19 13:30:00,141.77,141.91,141.61,141.85,33400.0,131.0121,131.1414,130.8642,131.086,33400.0
2014-12-19 14:00:00,141.85,142.0,141.79,141.89,30600.0,131.086,131.2246,131.0305,131.123,30600.0
2014-12-19 14:30:00,141.92,142.29,141.87,142.27,68600.0,131.1507,131.4926,131.1045,131.4741,68600.0
2014-12-19 15:00:00,142.24,142.4,142.02,142.4,238600.0,131.4464,131.5943,131.2431,131.5943,238600.0
2014-12-19 15:30:00,142.4,142.54,141.82,141.82,513700.0,131.5943,131.7236,131.0583,131.0583,513700.0
2014-12-22 09:30:00,142.09,142.56,141.76,142.51,82200.0,131.3078,131.7421,131.0028,131.6959,82200.0
2014-12-22 10:00:00,142.54,142.6,142.34,142.48,39700.0,131.7236,131.7791,131.5388,131.6682,39700.0
2014-12-22 10:30:00,142.5,142.53,142.03,142.05,70600.0,131.6867,131.7144,131.2523,131.2708,70600.0
2014-12-22 11:00:00,142.01,142.02,141.74,142.0,42300.0,131.2339,131.2431,130.9843,131.2246,42300.0
2014-12-22 11:30:00,141.99,142.13,141.66,141.71,19500.0,131.2154,131.3447,130.9104,130.9566,19500.0
2014-12-22 12:00:00,141.65,141.89,141.64,141.79,32400.0,130.9012,131.123,130.8919,131.0305,32400.0
2014-12-22 12:30:00,141.79,142.29,141.71,142.28,53700.0,131.0305,131.4926,130.9566,131.4834,53700.0
2014-12-22 13:00:00,142.3,142.32,142.04,142.31,36300.0,131.5018,131.5203,131.2616,131.5111,36300.0
2014-12-22 13:30:00,142.31,142.43,142.25,142.43,28700.0,131.5111,131.622,131.4556,131.622,28700.0
2014-12-22 14:00:00,142.43,142.56,142.29,142.42,55800.0,131.622,131.7421,131.4926,131.6127,55800.0
2014-12-22 14:30:00,142.42,142.51,142.32,142.42,94300.0,131.6127,131.6959,131.5203,131.6127,94300.0
2014-12-22 15:00:00,142.45,142.66,142.38,142.66,143500.0,131.6405,131.8345,131.5758,131.8345,143500.0
2014-12-22 15:30:00,142.66,142.77,142.43,142.73,150600.0,131.8345,131.9362,131.622,131.8992,150600.0
2014-12-23 09:30:00,143.66,143.9,142.89,143.09,120600.0,132.7586,132.9804,132.0471,132.2319,120600.0
2014-12-23 10:00:00,143.11,143.31,142.76,142.87,130500.0,132.2504,132.4352,131.9269,132.0286,130500.0
2014-12-23 10:30:00,142.87,142.87,142.19,142.48,169200.0,132.0286,132.0286,131.4002,131.6682,169200.0
2014-12-23 11:00:00,142.5,142.93,142.49,142.9,14900.0,131.6867,132.084,131.6774,132.0563,14900.0
2014-12-23 11:30:00,142.96,142.96,142.78,142.85,107400.0,132.1118,132.1118,131.9454,132.0101,107400.0
2014-12-23 12:00:00,142.83,142.88,142.6,142.64,107800.0,131.9916,132.0378,131.7791,131.816,107800.0
2014-12-23 12:30:00,142.64,142.69,142.5,142.55,55200.0,131.816,131.8623,131.6867,131.7329,55200.0
2014-12-23 13:00:00,142.53,142.62,142.38,142.4,39600.0,131.7144,131.7976,131.5758,131.5943,39600.0
2014-12-23 13:30:00,142.41,142.62,142.34,142.44,25600.0,131.6035,131.7976,131.5388,131.6312,25600.0
2014-12-23 14:00:00,142.48,142.49,142.23,142.25,34500.0,131.6682,131.6774,131.4372,131.4556,34500.0
2014-12-23 14:30:00,142.27,142.32,142.17,142.22,30200.0,131.4741,131.5203,131.3817,131.4279,30200.0
2014-12-23 15:00:00,142.22,142.36,142.0,142.06,34000.0,131.4279,131.5573,131.2246,131.2801,34000.0
2014-12-23 15:30:00,142.04,142.44,141.94,142.37,313100.0,131.2616,131.6312,131.1692,131.5665,313100.0
2014-12-24 09:30:00,142.45,142.85,141.91,142.78,90900.0,131.9736,132.3442,131.4734,132.2794,90900.0
2014-12-24 10:00:00,142.8,142.96,142.65,142.9,24100.0,132.2979,132.4461,132.1589,132.3905,24100.0
2014-12-24 10:30:00,143.0,143.2,142.94,142.98,52100.0,132.4832,132.6685,132.4276,132.4647,52100.0
2014-12-24 11:00:00,143.04,143.11,142.89,143.02,22500.0,132.5203,132.5851,132.3813,132.5017,22500.0
2014-12-24 11:30:00,143.02,143.05,142.85,142.93,10000.0,132.5017,132.5295,132.3442,132.4183,10000.0
2014-12-24 12:00:00,142.93,143.03,142.87,142.9,10200.0,132.4183,132.511,132.3628,132.3905,10200.0
2014-12-24 12:30:00,142.88,142.97,142.67,142.72,30400.0,132.372,132.4554,132.1775,132.2238,30400.0
2014-12-26 09:30:00,143.27,143.73,143.12,143.53,31600.0,132.7333,133.1595,132.5944,132.9742,31600.0
2014-12-26 10:00:00,143.53,143.74,143.53,143.6,30600.0,132.9742,133.1688,132.9742,133.0391,30600.0
2014-12-26 10:30:00,143.6,143.73,143.47,143.73,40500.0,133.0391,133.1595,132.9186,133.1595,40500.0
2014-12-26 11:00:00,143.73,143.9,143.72,143.75,20900.0,133.1595,133.317,133.1502,133.178,20900.0
2014-12-26 11:30:00,143.74,143.82,143.67,143.67,16800.0,133.1688,133.2429,133.1039,133.1039,16800.0
2014-12-26 12:00:00,143.67,143.75,143.44,143.66,22500.0,133.1039,133.178,132.8908,133.0947,22500.0
2014-12-26 12:30:00,143.7,143.72,143.58,143.68,25300.0,133.1317,133.1502,133.0205,133.1132,25300.0
2014-12-26 13:00:00,143.7,143.86,143.6,143.77,15200.0,133.1317,133.2799,133.0391,133.1966,15200.0
2014-12-26 13:30:00,143.77,144.02,143.74,143.99,21000.0,133.1966,133.4282,133.1688,133.4004,21000.0
2014-12-26 14:00:00,143.98,144.06,143.95,144.0,43200.0,133.3911,133.4652,133.3633,133.4096,43200.0
2014-12-26 14:30:00,144.0,144.06,143.9,143.9,32300.0,133.4096,133.4652,133.317,133.317,32300.0
2014-12-26 15:00:00,143.91,143.99,143.88,143.95,30700.0,133.3263,133.4004,133.2985,133.3633,30700.0
2014-12-26 15:30:00,143.95,143.97,143.59,143.75,95100.0,133.3633,133.3819,133.0298,133.178,95100.0
2014-12-29 09:30:00,143.75,144.6,143.75,144.11,27200.0,133.178,133.9655,133.178,133.5116,27200.0
2014-12-29 10:00:00,144.17,144.26,143.73,143.77,22900.0,133.5671,133.6505,133.1595,133.1966,22900.0
2014-12-29 10:30:00,143.79,143.96,143.66,143.96,27300.0,133.2151,133.3726,133.0947,133.3726,27300.0
2014-12-29 11:00:00,143.91,144.02,143.82,143.87,26900.0,133.3263,133.4282,133.2429,133.2892,26900.0
2014-12-29 11:30:00,143.91,144.04,143.86,143.96,20700.0,133.3263,133.4467,133.2799,133.3726,20700.0
2014-12-29 12:00:00,143.99,144.09,143.96,143.96,12500.0,133.4004,133.493,133.3726,133.3726,12500.0
2014-12-29 12:30:00,143.96,144.14,143.92,144.09,17000.0,133.3726,133.5394,133.3355,133.493,17000.0
2014-12-29 13:00:00,144.05,144.08,143.96,143.97,16300.0,133.456,133.4838,133.3726,133.3819,16300.0
2014-12-29 13:30:00,143.99,144.0,143.7,143.76,48200.0,133.4004,133.4096,133.1317,133.1873,48200.0
2014-12-29 14:00:00,143.76,143.79,143.59,143.77,53800.0,133.1873,133.2151,133.0298,133.1966,53800.0
2014-12-29 14:30:00,143.77,143.93,143.77,143.86,49800.0,133.1966,133.3448,133.1966,133.2799,49800.0
2014-12-29 15:00:00,143.82,143.9,143.72,143.72,43400.0,133.2429,133.317,133.1502,133.1502,43400.0
2014-12-29 15:30:00,143.74,144.1,143.72,144.02,49100.0,133.1688,133.5023,133.1502,133.4282,49100.0
2014-12-30 09:30:00,143.7,144.23,143.61,143.79,60200.0,133.1317,133.6227,133.0483,133.2151,60200.0
2014-12-30 10:00:00,143.7,143.86,143.28,143.69,77700.0,133.1317,133.2799,132.7426,133.1224,77700.0
2014-12-30 10:30:00,143.66,143.82,143.52,143.82,22500.0,133.0947,133.2429,132.965,133.2429,22500.0
2014-12-30 11:00:00,143.71,143.71,143.41,143.57,31800.0,133.141,133.141,132.863,133.0113,31800.0
2014-12-30 11:30:00,143.6,143.82,143.54,143.72,36700.0,133.0391,133.2429,132.9835,133.1502,36700.0
2014-12-30 12:00:00,143.72,143.81,143.55,143.56,22400.0,133.1502,133.2336,132.9927,133.002,22400.0
2014-12-30 12:30:00,143.56,143.6,143.34,143.43,14600.0,133.002,133.0391,132.7982,132.8816,14600.0
2014-12-30 13:00:00,143.44,143.55,143.31,143.33,27900.0,132.8908,132.9927,132.7704,132.7889,27900.0
2014-12-30 13:30:00,143.33,143.34,142.96,143.0,67600.0,132.7889,132.7982,132.4461,132.4832,67600.0
2014-12-30 14:00:00,142.99,143.11,142.93,143.09,62200.0,132.4739,132.5851,132.4183,132.5666,62200.0
2014-12-30 14:30:00,143.09,143.45,143.07,143.3,90300.0,132.5666,132.9001,132.548,132.7611,90300.0
2014-12-30 15:00:00,143.33,143.43,143.28,143.37,80400.0,132.7889,132.8816,132.7426,132.826,80400.0
2014-12-30 15:30:00,143.38,143.52,143.07,143.07,151200.0,132.8352,132.965,132.548,132.548,151200.0
2014-12-31 09:30:00,143.61,143.79,143.31,143.65,56400.0,133.0483,133.2151,132.7704,133.0854,56400.0
2014-12-31 10:00:00,143.6,144.15,143.6,144.03,38700.0,133.0391,133.5486,133.0391,133.4374,38700.0
2014-12-31 10:30:00,144.04,144.55,144.01,144.46,51300.0,133.4467,133.9192,133.4189,133.8358,51300.0
2014-12-31 11:00:00,144.45,144.45,144.02,144.06,48800.0,133.8266,133.8266,133.4282,133.4652,48800.0
2014-12-31 11:30:00,144.09,144.43,144.04,144.39,50300.0,133.493,133.808,133.4467,133.771,50300.0
2014-12-31 12:00:00,144.38,144.38,143.49,143.71,41700.0,133.7617,133.7617,132.9372,133.141,41700.0
2014-12-31 12:30:00,143.66,143.97,143.6,143.83,37200.0,133.0947,133.3819,133.0391,133.2522,37200.0
2014-12-31 13:00:00,143.83,143.94,143.6,143.81,60000.0,133.2522,133.3541,133.0391,133.2336,60000.0
2014-12-31 13:30:00,143.8,143.83,143.5,143.58,29600.0,133.2244,133.2522,132.9464,133.0205,29600.0
2014-12-31 14:00:00,143.58,143.61,143.19,143.36,86300.0,133.0205,133.0483,132.6592,132.8167,86300.0
2014-12-31 14:30:00,143.36,143.47,143.01,143.2,80000.0,132.8167,132.9186,132.4925,132.6685,80000.0
2014-12-31 15:00:00,143.16,143.42,142.99,143.17,61700.0,132.6314,132.8723,132.4739,132.6407,61700.0
2014-12-31 15:30:00,143.2,143.21,142.34,142.38,290500.0,132.6685,132.6777,131.8717,131.9088,290500.0
2015-01-02 09:30:00,143.17,143.66,142.85,142.95,65700.0,132.6407,133.0947,132.3442,132.4369,65700.0
2015-01-02 10:00:00,142.95,143.04,142.34,142.34,91900.0,132.4369,132.5203,131.8717,131.8717,91900.0
2015-01-02 10:30:00,142.33,142.33,140.2,141.11,219900.0,131.8625,131.8625,129.8891,130.7322,219900.0
2015-01-02 11:00:00,141.13,141.14,140.14,140.44,129400.0,130.7507,130.76,129.8335,130.1115,129400.0
2015-01-02 11:30:00,140.38,140.66,140.13,140.57,93000.0,130.0559,130.3153,129.8243,130.2319,93000.0
2015-01-02 12:00:00,140.55,141.07,140.46,140.56,48900.0,130.2134,130.6951,130.13,130.2226,48900.0
2015-01-02 12:30:00,140.56,140.8,140.46,140.52,50900.0,130.2226,130.445,130.13,130.1856,50900.0
2015-01-02 13:00:00,140.54,140.91,140.42,140.6,57500.0,130.2041,130.5469,130.0929,130.2597,57500.0
2015-01-02 13:30:00,140.57,140.85,140.21,140.64,59700.0,130.2319,130.4913,129.8984,130.2968,59700.0
2015-01-02 14:00:00,140.63,141.04,140.61,140.86,528000.0,130.2875,130.6673,130.269,130.5006,528000.0
2015-01-02 14:30:00,140.86,141.76,140.84,141.4,78800.0,130.5006,131.3344,130.482,131.0009,78800.0
2015-01-02 15:00:00,141.42,141.56,141.03,141.36,119300.0,131.0194,131.1491,130.6581,130.9638,119300.0
2015-01-02 15:30:00,141.36,141.68,141.2,141.46,309300.0,130.9638,131.2603,130.8156,131.0565,309300.0
2015-01-05 09:30:00,140.64,141.08,140.2,140.54,82600.0,130.2968,130.7044,129.8891,130.2041,82600.0
2015-01-05 10:00:00,140.61,141.36,140.47,141.06,51900.0,130.269,130.9638,130.1393,130.6859,51900.0
2015-01-05 10:30:00,141.06,141.49,140.66,141.18,40700.0,130.6859,131.0842,130.3153,130.797,40700.0
2015-01-05 11:00:00,141.15,141.22,140.46,140.7,42700.0,130.7693,130.8341,130.13,130.3523,42700.0
2015-01-05 11:30:00,140.73,141.38,140.55,141.1,37000.0,130.3801,130.9823,130.2134,130.7229,37000.0
2015-01-05 12:00:00,141.16,141.22,140.62,140.62,37200.0,130.7785,130.8341,130.2782,130.2782,37200.0
2015-01-05 12:30:00,140.53,140.72,140.14,140.18,31600.0,130.1948,130.3709,129.8335,129.8706,31600.0
2015-01-05 13:00:00,140.17,140.25,139.56,139.76,31300.0,129.8613,129.9354,129.2962,129.4815,31300.0
2015-01-05 13:30:00,139.71,140.11,139.56,139.8,53600.0,129.4352,129.8057,129.2962,129.5185,53600.0
2015-01-05 14:00:00,139.78,139.86,139.07,139.24,1541300.0,129.5,129.5741,128.8422,128.9997,1541300.0
2015-01-05 14:30:00,139.21,139.55,138.97,139.37,109700.0,128.9719,129.2869,128.7496,129.1202,109700.0
2015-01-05 15:00:00,139.38,139.77,139.34,139.58,181800.0,129.1294,129.4907,129.0924,129.3147,181800.0
2015-01-05 15:30:00,139.58,139.99,139.45,139.64,197800.0,129.3147,129.6946,129.1943,129.3703,197800.0
2015-01-06 09:30:00,140.17,140.24,139.23,139.26,28700.0,129.8613,129.9262,128.9905,129.0182,28700.0
2015-01-06 10:00:00,139.22,139.42,138.8,139.12,28900.0,128.9812,129.1665,128.5921,128.8885,28900.0
2015-01-06 10:30:00,139.1,139.15,138.32,138.32,44700.0,128.87,128.9163,128.1474,128.1474,44700.0
2015-01-06 11:00:00,138.37,138.49,137.5,137.64,162300.0,128.1937,128.3049,127.3877,127.5174,162300.0
2015-01-06 11:30:00,137.63,137.63,136.51,136.51,85600.0,127.5081,127.5081,126.4705,126.4705,85600.0
2015-01-06 12:00:00,136.47,136.47,135.7,136.18,91500.0,126.4334,126.4334,125.7201,126.1648,91500.0
2015-01-06 12:30:00,136.14,137.23,136.05,137.13,36600.0,126.1277,127.1375,126.0443,127.0449,36600.0
2015-01-06 13:00:00,137.17,137.17,136.08,136.5,44100.0,127.082,127.082,126.0721,126.4612,44100.0
2015-01-06 13:30:00,136.48,136.81,136.06,136.81,39200.0,126.4427,126.7484,126.0536,126.7484,39200.0
2015-01-06 14:00:00,136.77,137.16,136.25,137.0,58000.0,126.7114,127.0727,126.2296,126.9245,58000.0
2015-01-06 14:30:00,137.05,138.01,136.99,137.51,118300.0,126.9708,127.8602,126.9152,127.397,118300.0
2015-01-06 15:00:00,137.5,138.0,137.23,137.95,68500.0,127.3877,127.8509,127.1375,127.8046,68500.0
2015-01-06 15:30:00,137.97,137.98,136.99,137.17,398500.0,127.8231,127.8324,126.9152,127.082,398500.0
2015-01-07 09:30:00,138.44,138.79,138.0,138.3,355500.0,128.2586,128.5828,127.8509,128.1289,355500.0
2015-01-07 10:00:00,138.29,138.56,137.89,137.98,199100.0,128.1196,128.3697,127.749,127.8324,199100.0
2015-01-07 10:30:00,137.91,138.56,137.63,138.2,75400.0,127.7675,128.3697,127.5081,128.0362,75400.0
2015-01-07 11:00:00,138.22,138.38,137.67,138.07,67400.0,128.0547,128.203,127.5452,127.9158,67400.0
2015-01-07 11:30:00,138.09,138.75,138.08,138.66,42100.0,127.9343,128.5458,127.925,128.4624,42100.0
2015-01-07 12:00:00,138.57,138.81,138.45,138.65,52300.0,128.379,128.6013,128.2678,128.4531,52300.0
2015-01-07 12:30:00,138.68,138.69,138.39,138.46,25100.0,128.4809,128.4902,128.2122,128.2771,25100.0
2015-01-07 13:00:00,138.55,138.65,138.23,138.36,20200.0,128.3605,128.4531,128.064,128.1844,20200.0
2015-01-07 13:30:00,138.37,138.75,138.34,138.58,43600.0,128.1937,128.5458,128.1659,128.3883,43600.0
2015-01-07 14:00:00,138.6,138.76,138.36,138.52,176300.0,128.4068,128.555,128.1844,128.3327,176300.0
2015-01-07 14:30:00,138.55,139.14,138.55,138.68,57700.0,128.3605,128.9071,128.3605,128.4809,57700.0
2015-01-07 15:00:00,138.69,138.97,138.58,138.87,70600.0,128.4902,128.7496,128.3883,128.6569,70600.0
2015-01-07 15:30:00,138.88,139.35,138.78,139.34,93200.0,128.6662,129.1016,128.5735,129.0924,93200.0
2015-01-08 09:30:00,140.58,141.27,140.33,141.27,67900.0,130.2412,130.8804,130.0096,130.8804,67900.0
2015-01-08 10:00:00,141.29,141.7,141.26,141.43,33000.0,130.899,131.2788,130.8712,131.0287,33000.0
2015-01-08 10:30:00,141.44,141.91,141.32,141.91,42900.0,131.0379,131.4734,130.9267,131.4734,42900.0
2015-01-08 11:00:00,141.95,142.09,141.61,141.62,25000.0,131.5104,131.6401,131.1954,131.2047,25000.0
2015-01-08 11:30:00,141.64,141.93,141.56,141.84,59600.0,131.2232,131.4919,131.1491,131.4085,59600.0
2015-01-08 12:00:00,141.85,141.85,141.49,141.72,17500.0,131.4178,131.4178,131.0842,131.2973,17500.0
2015-01-08 12:30:00,141.75,141.81,141.59,141.74,26300.0,131.3251,131.3807,131.1769,131.3159,26300.0
2015-01-08 13:00:00,141.78,141.87,141.65,141.84,26400.0,131.3529,131.4363,131.2325,131.4085,26400.0
2015-01-08 13:30:00,141.83,141.96,141.63,141.67,38100.0,131.3992,131.5197,131.2139,131.251,38100.0
2015-01-08 14:00:00,141.68,142.1,141.65,141.95,88000.0,131.2603,131.6494,131.2325,131.5104,88000.0
2015-01-08 14:30:00,142.0,142.05,141.81,141.81,33000.0,131.5567,131.6031,131.3807,131.3807,33000.0
2015-01-08 15:00:00,141.82,142.09,141.7,141.95,28000.0,131.39,131.6401,131.2788,131.5104,28000.0
2015-01-08 15:30:00,141.97,142.06,141.7,141.99,98600.0,131.5289,131.6123,131.2788,131.5475,98600.0
2015-01-09 09:30:00,142.01,142.03,141.29,141.44,24300.0,131.566,131.5845,130.899,131.0379,24300.0
2015-01-09 10:00:00,141.48,141.86,141.17,141.24,16200.0,131.075,131.427,130.7878,130.8526,16200.0
2015-01-09 10:30:00,141.14,141.32,140.91,141.25,26000.0,130.76,130.9267,130.5469,130.8619,26000.0
2015-01-09 11:00:00,141.2,141.2,140.41,140.83,26200.0,130.8156,130.8156,130.0837,130.4728,26200.0
2015-01-09 11:30:00,140.7,141.31,140.7,141.3,16500.0,130.3523,130.9175,130.3523,130.9082,16500.0
2015-01-09 12:00:00,141.3,141.62,141.26,141.53,23700.0,130.9082,131.2047,130.8712,131.1213,23700.0
2015-01-09 12:30:00,141.49,141.69,141.02,141.08,24600.0,131.0842,131.2695,130.6488,130.7044,24600.0
2015-01-09 13:00:00,141.1,141.5,140.94,141.21,20100.0,130.7229,131.0935,130.5747,130.8248,20100.0
2015-01-09 13:30:00,141.24,141.51,141.19,141.4,27500.0,130.8526,131.1028,130.8063,131.0009,27500.0
2015-01-09 14:00:00,141.33,141.53,141.25,141.45,19200.0,130.936,131.1213,130.8619,131.0472,19200.0
2015-01-09 14:30:00,141.47,141.66,141.32,141.47,53600.0,131.0657,131.2417,130.9267,131.0657,53600.0
2015-01-09 15:00:00,141.51,141.85,141.46,141.49,138100.0,131.1028,131.4178,131.0565,131.0842,138100.0
2015-01-09 15:30:00,141.55,141.63,140.96,140.99,107500.0,131.1398,131.2139,130.5932,130.621,107500.0
2015-01-12 09:30:00,141.37,141.68,139.87,139.96,25600.0,130.9731,131.2603,129.5834,129.6668,25600.0
2015-01-12 10:00:00,139.94,140.16,139.44,139.96,24200.0,129.6482,129.8521,129.185,129.6668,24200.0
2015-01-12 10:30:00,140.01,140.84,139.84,140.75,24500.0,129.7131,130.482,129.5556,130.3987,24500.0
2015-01-12 11:00:00,140.81,140.87,140.48,140.59,21700.0,130.4543,130.5098,130.1485,130.2504,21700.0
2015-01-12 11:30:00,140.64,140.76,140.38,140.56,37300.0,130.2968,130.4079,130.0559,130.2226,37300.0
2015-01-12 12:00:00,140.64,140.77,140.36,140.53,40800.0,130.2968,130.4172,130.0373,130.1948,40800.0
2015-01-12 12:30:00,140.52,140.77,140.48,140.51,26500.0,130.1856,130.4172,130.1485,130.1763,26500.0
2015-01-12 13:00:00,140.53,140.64,140.19,140.2,42300.0,130.1948,130.2968,129.8799,129.8891,42300.0
2015-01-12 13:30:00,140.24,140.64,140.24,140.51,85700.0,129.9262,130.2968,129.9262,130.1763,85700.0
2015-01-12 14:00:00,140.52,140.67,140.4,140.42,33700.0,130.1856,130.3246,130.0744,130.0929,33700.0
2015-01-12 14:30:00,140.44,140.5,140.32,140.46,40200.0,130.1115,130.1671,130.0003,130.13,40200.0
2015-01-12 15:00:00,140.51,140.62,140.32,140.4,90800.0,130.1763,130.2782,130.0003,130.0744,90800.0
2015-01-12 15:30:00,140.42,140.57,139.86,140.5,217600.0,130.0929,130.2319,129.5741,130.1671,217600.0
2015-01-13 09:30:00,141.63,142.87,141.61,142.86,49400.0,131.2139,132.3628,131.1954,132.3535,49400.0
2015-01-13 10:00:00,142.93,143.14,142.78,142.78,45100.0,132.4183,132.6129,132.2794,132.2794,45100.0
2015-01-13 10:30:00,142.78,142.97,142.5,142.58,30700.0,132.2794,132.4554,132.02,132.0941,30700.0
2015-01-13 11:00:00,142.57,142.6,142.06,142.13,22500.0,132.0848,132.1126,131.6123,131.6772,22500.0
2015-01-13 11:30:00,142.13,142.13,141.71,141.84,28600.0,131.6772,131.6772,131.2881,131.4085,28600.0
2015-01-13 12:00:00,141.89,141.89,140.82,141.01,23300.0,131.4548,131.4548,130.4635,130.6395,23300.0
2015-01-13 12:30:00,140.99,141.35,140.92,141.27,31000.0,130.621,130.9545,130.5562,130.8804,31000.0
2015-01-13 13:00:00,141.28,141.46,140.69,140.78,36000.0,130.8897,131.0565,130.3431,130.4265,36000.0
2015-01-13 13:30:00,140.77,140.78,139.15,139.54,49000.0,130.4172,130.4265,128.9163,129.2777,49000.0
2015-01-13 14:00:00,139.53,139.53,138.7,139.49,118500.0,129.2684,129.2684,128.4994,129.2313,118500.0
2015-01-13 14:30:00,139.52,139.86,139.18,139.18,131700.0,129.2591,129.5741,128.9441,128.9441,131700.0
2015-01-13 15:00:00,139.21,139.68,138.96,139.21,50100.0,128.9719,129.4074,128.7403,128.9719,50100.0
2015-01-13 15:30:00,139.28,140.45,139.25,140.45,84700.0,129.0368,130.1207,129.009,130.1207,84700.0
2015-01-14 09:30:00,138.64,139.93,138.54,139.54,79200.0,128.4438,129.639,128.3512,129.2777,79200.0
2015-01-14 10:00:00,139.74,140.31,139.72,139.95,66800.0,129.4629,129.991,129.4444,129.6575,66800.0
2015-01-14 10:30:00,139.88,140.01,139.55,139.93,16800.0,129.5927,129.7131,129.2869,129.639,16800.0
2015-01-14 11:00:00,139.89,139.89,139.36,139.59,22200.0,129.6019,129.6019,129.1109,129.324,22200.0
2015-01-14 11:30:00,139.55,139.92,139.49,139.55,39900.0,129.2869,129.6297,129.2313,129.2869,39900.0
2015-01-14 12:00:00,139.62,139.67,139.03,139.31,19200.0,129.3518,129.3981,128.8052,129.0646,19200.0
2015-01-14 12:30:00,139.28,139.57,139.21,139.38,46700.0,129.0368,129.3054,128.9719,129.1294,46700.0
2015-01-14 13:00:00,139.5,139.5,139.04,139.11,35400.0,129.2406,129.2406,128.8144,128.8793,35400.0
2015-01-14 13:30:00,139.06,139.15,138.55,138.79,71300.0,128.833,128.9163,128.3605,128.5828,71300.0
2015-01-14 14:00:00,138.83,139.97,138.82,139.97,34900.0,128.6199,129.676,128.6106,129.676,34900.0
2015-01-14 14:30:00,139.91,140.16,139.36,139.49,78400.0,129.6204,129.8521,129.1109,129.2313,78400.0
2015-01-14 15:00:00,139.44,140.3,139.44,140.22,50600.0,129.185,129.9818,129.185,129.9076,50600.0
2015-01-14 15:30:00,140.2,140.23,139.82,139.97,161100.0,129.8891,129.9169,129.5371,129.676,161100.0
2015-01-15 09:30:00,140.28,140.54,138.15,138.2,98800.0,129.9632,130.2041,127.9899,128.0362,98800.0
2015-01-15 10:00:00,138.15,139.1,137.75,139.1,92800.0,127.9899,128.87,127.6193,128.87,92800.0
2015-01-15 10:30:00,139.18,139.34,138.75,138.86,56900.0,128.9441,129.0924,128.5458,128.6477,56900.0
2015-01-15 11:00:00,138.87,139.01,138.42,138.44,32200.0,128.6569,128.7866,128.24,128.2586,32200.0
2015-01-15 11:30:00,138.43,138.68,138.14,138.17,31600.0,128.2493,128.4809,127.9806,128.0084,31600.0
2015-01-15 12:00:00,138.23,138.5,138.04,138.18,33500.0,128.064,128.3141,127.888,128.0177,33500.0
2015-01-15 12:30:00,138.02,138.02,136.68,137.06,47400.0,127.8694,127.8694,126.628,126.98,47400.0
2015-01-15 13:00:00,137.04,137.32,136.97,136.97,19800.0,126.9615,127.2209,126.8967,126.8967,19800.0
2015-01-15 13:30:00,136.85,137.21,136.74,137.08,45900.0,126.7855,127.119,126.6836,126.9986,45900.0
2015-01-15 14:00:00,137.07,137.51,136.97,137.26,38000.0,126.9893,127.397,126.8967,127.1653,38000.0
2015-01-15 14:30:00,137.23,137.7,137.11,137.47,61700.0,127.1375,127.573,127.0264,127.3599,61700.0
2015-01-15 15:00:00,137.42,137.5,136.84,137.15,132300.0,127.3136,127.3877,126.7762,127.0634,132300.0
2015-01-15 15:30:00,137.06,137.21,136.58,136.74,324400.0,126.98,127.119,126.5353,126.6836,324400.0
2015-01-16 09:30:00,136.4,137.67,136.04,137.41,77700.0,126.3686,127.5452,126.0351,127.3043,77700.0
2015-01-16 10:00:00,137.54,138.03,137.08,138.0,47900.0,127.4247,127.8787,126.9986,127.8509,47900.0
2015-01-16 10:30:00,137.95,138.31,137.71,138.17,64800.0,127.8046,128.1381,127.5822,128.0084,64800.0
2015-01-16 11:00:00,138.11,138.13,137.85,137.95,67100.0,127.9528,127.9714,127.7119,127.8046,67100.0
2015-01-16 11:30:00,137.94,138.46,137.94,138.34,36600.0,127.7953,128.2771,127.7953,128.1659,36600.0
2015-01-16 12:00:00,138.38,138.42,138.05,138.1,24500.0,128.203,128.24,127.8972,127.9436,24500.0
2015-01-16 12:30:00,138.07,138.58,138.06,138.4,47100.0,127.9158,128.3883,127.9065,128.2215,47100.0
2015-01-16 13:00:00,138.42,138.43,138.17,138.27,81200.0,128.24,128.2493,128.0084,128.1011,81200.0
2015-01-16 13:30:00,138.29,138.52,138.24,138.45,18100.0,128.1196,128.3327,128.0733,128.2678,18100.0
2015-01-16 14:00:00,138.47,138.53,138.35,138.36,18900.0,128.2863,128.3419,128.1752,128.1844,18900.0
2015-01-16 14:30:00,138.36,138.52,138.29,138.51,28500.0,128.1844,128.3327,128.1196,128.3234,28500.0
2015-01-16 15:00:00,138.44,138.84,138.44,138.76,25300.0,128.2586,128.6291,128.2586,128.555,25300.0
2015-01-16 15:30:00,138.76,139.66,138.73,139.4,255800.0,128.555,129.3888,128.5272,129.148,255800.0
2015-01-20 09:30:00,139.77,139.85,138.32,138.48,139800.0,129.4907,129.5649,128.1474,128.2956,139800.0
2015-01-20 10:00:00,138.41,138.72,138.07,138.35,62000.0,128.2308,128.518,127.9158,128.1752,62000.0
2015-01-20 10:30:00,138.33,138.4,137.65,137.89,48400.0,128.1566,128.2215,127.5267,127.749,48400.0
2015-01-20 11:00:00,137.88,138.35,137.74,138.21,80100.0,127.7397,128.1752,127.61,128.0455,80100.0
2015-01-20 11:30:00,138.2,138.3,137.59,137.85,77200.0,128.0362,128.1289,127.4711,127.7119,77200.0
2015-01-20 12:00:00,137.87,138.38,137.82,138.34,113200.0,127.7305,128.203,127.6842,128.1659,113200.0
2015-01-20 12:30:00,138.37,138.67,138.1,138.57,48100.0,128.1937,128.4716,127.9436,128.379,48100.0
2015-01-20 13:00:00,138.51,138.74,138.24,138.59,46900.0,128.3234,128.5365,128.0733,128.3975,46900.0
2015-01-20 13:30:00,138.68,138.77,138.44,138.62,54200.0,128.4809,128.5643,128.2586,128.4253,54200.0
2015-01-20 14:00:00,138.66,139.17,138.65,139.11,54900.0,128.4624,128.9349,128.4531,128.8793,54900.0
2015-01-20 14:30:00,139.12,139.88,139.12,139.76,36300.0,128.8885,129.5927,128.8885,129.4815,36300.0
2015-01-20 15:00:00,139.73,139.78,139.38,139.39,53700.0,129.4537,129.5,129.1294,129.1387,53700.0
2015-01-20 15:30:00,139.45,139.55,138.92,139.26,63300.0,129.1943,129.2869,128.7033,129.0182,63300.0
2015-01-21 09:30:00,138.88,139.68,138.22,139.39,25400.0,128.6662,129.4074,128.0547,129.1387,25400.0
2015-01-21 10:00:00,139.46,139.76,139.24,139.43,41500.0,129.2035,129.4815,128.9997,129.1757,41500.0
2015-01-21 10:30:00,139.44,139.89,139.16,139.79,42200.0,129.185,129.6019,128.9256,129.5093,42200.0
2015-01-21 11:00:00,139.79,140.04,139.25,139.35,27800.0,129.5093,129.7409,129.009,129.1016,27800.0
2015-01-21 11:30:00,139.34,139.53,139.22,139.41,31400.0,129.0924,129.2684,128.9812,129.1572,31400.0
2015-01-21 12:00:00,139.42,139.6,139.28,139.53,29100.0,129.1665,129.3332,129.0368,129.2684,29100.0
2015-01-21 12:30:00,139.57,139.64,139.1,139.25,12100.0,129.3054,129.3703,128.87,129.009,12100.0
2015-01-21 13:00:00,139.24,139.31,138.75,138.75,31500.0,128.9997,129.0646,128.5458,128.5458,31500.0
2015-01-21 13:30:00,138.72,138.72,138.1,138.16,27900.0,128.518,128.518,127.9436,127.9991,27900.0
2015-01-21 14:00:00,138.13,138.37,137.94,138.15,33500.0,127.9714,128.1937,127.7953,127.9899,33500.0
2015-01-21 14:30:00,138.2,138.57,137.97,138.56,229800.0,128.0362,128.379,127.8231,128.3697,229800.0
2015-01-21 15:00:00,138.55,138.55,137.98,138.38,91000.0,128.3605,128.3605,127.8324,128.203,91000.0
2015-01-21 15:30:00,138.38,138.59,138.35,138.58,147500.0,128.203,128.3975,128.1752,128.3883,147500.0
2015-01-22 09:30:00,139.63,139.66,137.28,138.06,181600.0,129.361,129.3888,127.1839,127.9065,181600.0
2015-01-22 10:00:00,138.14,139.49,138.14,139.24,56100.0,127.9806,129.2313,127.9806,128.9997,56100.0
2015-01-22 10:30:00,139.13,139.9,139.13,139.87,37300.0,128.8978,129.6112,128.8978,129.5834,37300.0
2015-01-22 11:00:00,139.9,140.0,139.55,139.76,48400.0,129.6112,129.7038,129.2869,129.4815,48400.0
2015-01-22 11:30:00,139.86,139.86,139.45,139.63,10600.0,129.5741,129.5741,129.1943,129.361,10600.0
2015-01-22 12:00:00,139.71,140.0,139.64,140.0,10400.0,129.4352,129.7038,129.3703,129.7038,10400.0
2015-01-22 12:30:00,140.04,140.05,139.75,139.81,56400.0,129.7409,129.7501,129.4722,129.5278,56400.0
2015-01-22 13:00:00,139.83,139.91,139.58,139.58,4200.0,129.5463,129.6204,129.3147,129.3147,4200.0
2015-01-22 13:30:00,139.68,139.9,139.57,139.88,30200.0,129.4074,129.6112,129.3054,129.5927,30200.0
2015-01-22 14:00:00,139.91,140.58,139.88,140.51,39300.0,129.6204,130.2412,129.5927,130.1763,39300.0
2015-01-22 14:30:00,140.58,141.04,140.56,140.99,36900.0,130.2412,130.6673,130.2226,130.621,36900.0
2015-01-22 15:00:00,140.96,141.18,140.95,141.15,46300.0,130.5932,130.797,130.584,130.7693,46300.0
2015-01-22 15:30:00,141.15,141.22,140.97,141.21,234400.0,130.7693,130.8341,130.6025,130.8248,234400.0
2015-01-23 09:30:00,141.18,141.59,140.88,141.56,123300.0,130.797,131.1769,130.5191,131.1491,123300.0
2015-01-23 10:00:00,141.58,141.93,141.17,141.34,151800.0,131.1676,131.4919,130.7878,130.9453,151800.0
2015-01-23 10:30:00,141.44,141.53,140.69,141.44,35200.0,131.0379,131.1213,130.3431,131.0379,35200.0
2015-01-23 11:00:00,141.42,142.28,141.34,142.28,86000.0,131.0194,131.8161,130.9453,131.8161,86000.0
2015-01-23 11:30:00,142.18,142.18,141.64,141.77,52100.0,131.7235,131.7235,131.2232,131.3437,52100.0
2015-01-23 12:00:00,141.76,142.08,141.66,141.75,30600.0,131.3344,131.6309,131.2417,131.3251,30600.0
2015-01-23 12:30:00,141.81,141.98,141.75,141.81,23100.0,131.3807,131.5382,131.3251,131.3807,23100.0
2015-01-23 13:00:00,141.81,141.93,141.59,141.67,39900.0,131.3807,131.4919,131.1769,131.251,39900.0
2015-01-23 13:30:00,141.65,141.84,141.63,141.71,18900.0,131.2325,131.4085,131.2139,131.2881,18900.0
2015-01-23 14:00:00,141.73,141.83,141.52,141.69,35500.0,131.3066,131.3992,131.112,131.2695,35500.0
2015-01-23 14:30:00,141.71,141.77,141.5,141.57,46100.0,131.2881,131.3437,131.0935,131.1584,46100.0
2015-01-23 15:00:00,141.55,141.8,141.43,141.8,156200.0,131.1398,131.3714,131.0287,131.3714,156200.0
2015-01-23 15:30:00,141.8,141.89,141.43,141.56,205700.0,131.3714,131.4548,131.0287,131.1491,205700.0
2015-01-26 09:30:00,141.56,141.56,140.47,141.34,82700.0,131.1491,131.1491,130.1393,130.9453,82700.0
2015-01-26 10:00:00,141.47,142.06,141.37,142.05,28800.0,131.0657,131.6123,130.9731,131.6031,28800.0
2015-01-26 10:30:00,142.04,142.58,141.88,142.51,73800.0,131.5938,132.0941,131.4456,132.0292,73800.0
2015-01-26 11:00:00,142.44,142.51,142.17,142.21,7100.0,131.9644,132.0292,131.7142,131.7513,7100.0
2015-01-26 11:30:00,142.25,142.47,142.12,142.44,59300.0,131.7884,131.9922,131.6679,131.9644,59300.0
2015-01-26 12:00:00,142.46,142.87,142.39,142.76,5600.0,131.9829,132.3628,131.9181,132.2608,5600.0
2015-01-26 12:30:00,142.76,142.83,142.51,142.67,5200.0,132.2608,132.3257,132.0292,132.1775,5200.0
2015-01-26 13:00:00,142.71,142.75,142.62,142.65,3800.0,132.2145,132.2516,132.1311,132.1589,3800.0
2015-01-26 13:30:00,142.71,142.92,142.67,142.77,19500.0,132.2145,132.4091,132.1775,132.2701,19500.0
2015-01-26 14:00:00,142.78,142.83,142.6,142.67,14400.0,132.2794,132.3257,132.1126,132.1775,14400.0
2015-01-26 14:30:00,142.64,142.84,142.6,142.71,13100.0,132.1497,132.335,132.1126,132.2145,13100.0
2015-01-26 15:00:00,142.75,142.93,142.64,142.81,39600.0,132.2516,132.4183,132.1497,132.3072,39600.0
2015-01-26 15:30:00,142.74,143.15,142.74,143.15,344600.0,132.2423,132.6222,132.2423,132.6222,344600.0
2015-01-27 09:30:00,141.3,142.09,141.17,141.75,26100.0,130.9082,131.6401,130.7878,131.3251,26100.0
2015-01-27 10:00:00,141.66,142.02,141.59,141.89,17400.0,131.2417,131.5753,131.1769,131.4548,17400.0
2015-01-27 10:30:00,141.74,141.79,140.95,141.65,22700.0,131.3159,131.3622,130.584,131.2325,22700.0
2015-01-27 11:00:00,141.62,142.17,141.5,142.17,12500.0,131.2047,131.7142,131.0935,131.7142,12500.0
2015-01-27 11:30:00,142.19,142.54,142.06,142.06,34700.0,131.7328,132.057,131.6123,131.6123,34700.0
2015-01-27 12:00:00,142.13,142.72,142.05,142.72,53700.0,131.6772,132.2238,131.6031,132.2238,53700.0
2015-01-27 12:30:00,142.73,142.85,142.49,142.64,41700.0,132.2331,132.3442,132.0107,132.1497,41700.0
2015-01-27 13:00:00,142.73,143.14,142.58,142.87,32600.0,132.2331,132.6129,132.0941,132.3628,32600.0
2015-01-27 13:30:00,142.91,143.07,142.72,142.81,28700.0,132.3998,132.548,132.2238,132.3072,28700.0
2015-01-27 14:00:00,142.78,143.33,142.78,143.24,25100.0,132.2794,132.7889,132.2794,132.7055,25100.0
2015-01-27 14:30:00,143.26,143.31,142.86,142.91,76500.0,132.7241,132.7704,132.3535,132.3998,76500.0
2015-01-27 15:00:00,142.94,143.11,142.53,142.54,110600.0,132.4276,132.5851,132.0478,132.057,110600.0
2015-01-27 15:30:00,142.54,142.73,142.29,142.51,348600.0,132.057,132.2331,131.8254,132.0292,348600.0
2015-01-28 09:30:00,143.42,143.77,142.4,142.47,48500.0,132.8723,133.1966,131.9273,131.9922,48500.0
2015-01-28 10:00:00,142.54,142.84,142.2,142.41,52400.0,132.057,132.335,131.742,131.9366,52400.0
2015-01-28 10:30:00,142.48,142.48,140.62,140.92,40200.0,132.0014,132.0014,130.2782,130.5562,40200.0
2015-01-28 11:00:00,140.9,141.66,140.88,141.39,95500.0,130.5376,131.2417,130.5191,130.9916,95500.0
2015-01-28 11:30:00,141.44,141.72,141.32,141.47,32600.0,131.0379,131.2973,130.9267,131.0657,32600.0
2015-01-28 12:00:00,141.56,142.48,141.56,142.38,29400.0,131.1491,132.0014,131.1491,131.9088,29400.0
2015-01-28 12:30:00,142.39,142.41,142.03,142.19,21000.0,131.9181,131.9366,131.5845,131.7328,21000.0
2015-01-28 13:00:00,142.15,142.24,141.76,142.03,15500.0,131.6957,131.7791,131.3344,131.5845,15500.0
2015-01-28 13:30:00,141.96,142.14,141.83,141.86,21200.0,131.5197,131.6864,131.3992,131.427,21200.0
2015-01-28 14:00:00,141.88,142.38,141.35,141.42,51200.0,131.4456,131.9088,130.9545,131.0194,51200.0
2015-01-28 14:30:00,141.36,141.92,141.17,141.61,22300.0,130.9638,131.4826,130.7878,131.1954,22300.0
2015-01-28 15:00:00,141.62,141.84,140.75,140.94,29700.0,131.2047,131.4085,130.3987,130.5747,29700.0
2015-01-28 15:30:00,141.01,141.01,139.88,140.32,252500.0,130.6395,130.6395,129.5927,130.0003,252500.0
2015-01-29 09:30:00,140.59,141.0,139.38,140.27,84200.0,130.2504,130.6303,129.1294,129.954,84200.0
2015-01-29 10:00:00,140.13,140.34,139.74,140.33,40900.0,129.8243,130.0188,129.4629,130.0096,40900.0
2015-01-29 10:30:00,140.21,140.34,139.68,140.06,24100.0,129.8984,130.0188,129.4074,129.7594,24100.0
2015-01-29 11:00:00,140.01,140.25,139.61,139.95,15700.0,129.7131,129.9354,129.3425,129.6575,15700.0
2015-01-29 11:30:00,140.06,140.63,140.04,140.18,49000.0,129.7594,130.2875,129.7409,129.8706,49000.0
2015-01-29 12:00:00,140.22,140.39,139.85,139.97,13000.0,129.9076,130.0651,129.5649,129.676,13000.0
2015-01-29 12:30:00,139.92,140.08,139.69,139.98,8800.0,129.6297,129.7779,129.4166,129.6853,8800.0
2015-01-29 13:00:00,139.98,140.55,139.77,140.54,110800.0,129.6853,130.2134,129.4907,130.2041,110800.0
2015-01-29 13:30:00,140.53,141.74,140.4,141.26,44300.0,130.1948,131.3159,130.0744,130.8712,44300.0
2015-01-29 14:00:00,141.29,141.57,141.1,141.47,23300.0,130.899,131.1584,130.7229,131.0657,23300.0
2015-01-29 14:30:00,141.49,141.57,141.2,141.41,16200.0,131.0842,131.1584,130.8156,131.0101,16200.0
2015-01-29 15:00:00,141.38,142.04,141.34,141.85,184400.0,130.9823,131.5938,130.9453,131.4178,184400.0
2015-01-29 15:30:00,141.82,142.2,141.64,142.2,143900.0,131.39,131.742,131.2232,131.742,143900.0
2015-01-30 09:30:00,141.07,142.03,140.94,140.94,45000.0,130.6951,131.5845,130.5747,130.5747,45000.0
2015-01-30 10:00:00,140.68,141.05,140.13,140.38,29100.0,130.3338,130.6766,129.8243,130.0559,29100.0
2015-01-30 10:30:00,140.2,140.22,139.6,140.08,63800.0,129.8891,129.9076,129.3332,129.7779,63800.0
2015-01-30 11:00:00,140.05,140.28,139.74,140.28,23500.0,129.7501,129.9632,129.4629,129.9632,23500.0
2015-01-30 11:30:00,140.3,140.64,140.08,140.56,37800.0,129.9818,130.2968,129.7779,130.2226,37800.0
2015-01-30 12:00:00,140.61,140.92,140.49,140.92,20000.0,130.269,130.5562,130.1578,130.5562,20000.0
2015-01-30 12:30:00,140.9,140.93,140.27,140.33,62600.0,130.5376,130.5654,129.954,130.0096,62600.0
2015-01-30 13:00:00,140.33,140.42,139.71,139.93,18900.0,130.0096,130.0929,129.4352,129.639,18900.0
2015-01-30 13:30:00,139.92,140.48,139.86,140.45,19200.0,129.6297,130.1485,129.5741,130.1207,19200.0
2015-01-30 14:00:00,140.38,140.93,140.04,140.93,27300.0,130.0559,130.5654,129.7409,130.5654,27300.0
2015-01-30 14:30:00,140.94,141.12,139.92,140.12,41800.0,130.5747,130.7415,129.6297,129.815,41800.0
2015-01-30 15:00:00,140.13,140.25,139.23,139.85,92300.0,129.8243,129.9354,128.9905,129.5649,92300.0
2015-01-30 15:30:00,139.66,139.78,139.03,139.12,244100.0,129.3888,129.5,128.8052,128.8885,244100.0
2015-02-02 09:30:00,139.57,140.11,138.46,138.49,47900.0,129.3054,129.8057,128.2771,128.3049,47900.0
2015-02-02 10:00:00,138.22,138.32,137.25,138.03,69600.0,128.0547,128.1474,127.1561,127.8787,69600.0
2015-02-02 10:30:00,138.08,138.48,137.77,138.14,28000.0,127.925,128.2956,127.6378,127.9806,28000.0
2015-02-02 11:00:00,138.17,139.28,138.12,139.28,21700.0,128.0084,129.0368,127.9621,129.0368,21700.0
2015-02-02 11:30:00,139.29,139.8,139.08,139.23,108400.0,129.046,129.5185,128.8515,128.9905,108400.0
2015-02-02 12:00:00,139.22,139.23,138.71,138.94,16500.0,128.9812,128.9905,128.5087,128.7218,16500.0
2015-02-02 12:30:00,138.98,139.2,138.49,138.88,18700.0,128.7588,128.9627,128.3049,128.6662,18700.0
2015-02-02 13:00:00,138.68,138.82,138.39,138.77,21700.0,128.4809,128.6106,128.2122,128.5643,21700.0
2015-02-02 13:30:00,138.65,138.69,137.79,137.87,29900.0,128.4531,128.4902,127.6564,127.7305,29900.0
2015-02-02 14:00:00,137.84,138.68,137.84,138.68,18500.0,127.7027,128.4809,127.7027,128.4809,18500.0
2015-02-02 14:30:00,138.7,138.72,138.11,138.44,77900.0,128.4994,128.518,127.9528,128.2586,77900.0
2015-02-02 15:00:00,138.44,139.1,138.39,138.99,140500.0,128.2586,128.87,128.2122,128.7681,140500.0
2015-02-02 15:30:00,138.98,140.05,138.92,139.94,123500.0,128.7588,129.7501,128.7033,129.6482,123500.0
2015-02-03 09:30:00,140.86,141.9,140.63,141.86,69200.0,130.5006,131.4641,130.2875,131.427,69200.0
2015-02-03 10:00:00,141.86,142.03,141.19,141.74,100900.0,131.427,131.5845,130.8063,131.3159,100900.0
2015-02-03 10:30:00,141.69,141.72,140.57,140.57,219100.0,131.2695,131.2973,130.2319,130.2319,219100.0
2015-02-03 11:00:00,140.64,141.17,140.6,140.79,27000.0,130.2968,130.7878,130.2597,130.4357,27000.0
2015-02-03 11:30:00,140.88,141.16,140.62,140.74,21300.0,130.5191,130.7785,130.2782,130.3894,21300.0
2015-02-03 12:00:00,140.66,141.01,140.55,140.75,28900.0,130.3153,130.6395,130.2134,130.3987,28900.0
2015-02-03 12:30:00,140.72,141.05,140.62,140.9,19900.0,130.3709,130.6766,130.2782,130.5376,19900.0
2015-02-03 13:00:00,140.88,141.27,140.84,141.21,13700.0,130.5191,130.8804,130.482,130.8248,13700.0
2015-02-03 13:30:00,141.24,141.63,141.14,141.59,22600.0,130.8526,131.2139,130.76,131.1769,22600.0
2015-02-03 14:00:00,141.7,141.85,141.07,141.12,47400.0,131.2788,131.4178,130.6951,130.7415,47400.0
2015-02-03 14:30:00,141.16,141.8,141.1,141.8,17800.0,130.7785,131.3714,130.7229,131.3714,17800.0
2015-02-03 15:00:00,141.82,141.91,141.68,141.84,25500.0,131.39,131.4734,131.2603,131.4085,25500.0
2015-02-03 15:30:00,141.86,142.35,141.66,142.07,95400.0,131.427,131.881,131.2417,131.6216,95400.0
2015-02-04 09:30:00,141.58,141.71,141.13,141.64,24200.0,131.1676,131.2881,130.7507,131.2232,24200.0
2015-02-04 10:00:00,141.68,141.86,141.34,141.43,12700.0,131.2603,131.427,130.9453,131.0287,12700.0
2015-02-04 10:30:00,141.43,141.71,141.1,141.7,14300.0,131.0287,131.2881,130.7229,131.2788,14300.0
2015-02-04 11:00:00,141.57,142.26,141.51,142.26,18000.0,131.1584,131.7976,131.1028,131.7976,18000.0
2015-02-04 11:30:00,142.25,142.61,142.16,142.16,16200.0,131.7884,132.1219,131.705,131.705,16200.0
2015-02-04 12:00:00,142.2,142.2,141.73,141.81,21900.0,131.742,131.742,131.3066,131.3807,21900.0
2015-02-04 12:30:00,141.68,141.84,141.54,141.73,17700.0,131.2603,131.4085,131.1306,131.3066,17700.0
2015-02-04 13:00:00,141.67,141.9,141.59,141.87,17600.0,131.251,131.4641,131.1769,131.4363,17600.0
2015-02-04 13:30:00,141.88,141.96,141.59,141.68,11600.0,131.4456,131.5197,131.1769,131.2603,11600.0
2015-02-04 14:00:00,141.71,141.94,141.56,141.86,22600.0,131.2881,131.5012,131.1491,131.427,22600.0
2015-02-04 14:30:00,141.87,142.17,141.78,142.08,16200.0,131.4363,131.7142,131.3529,131.6309,16200.0
2015-02-04 15:00:00,142.01,142.38,141.9,142.38,29400.0,131.566,131.9088,131.4641,131.9088,29400.0
2015-02-04 15:30:00,142.39,142.5,141.42,141.72,132900.0,131.9181,132.02,131.0194,131.2973,132900.0
2015-02-05 09:30:00,142.44,143.34,142.16,143.06,125500.0,131.9644,132.7982,131.705,132.5388,125500.0
2015-02-05 10:00:00,143.06,143.28,142.83,142.9,23600.0,132.5388,132.7426,132.3257,132.3905,23600.0
2015-02-05 10:30:00,142.86,143.19,142.75,142.99,16500.0,132.3535,132.6592,132.2516,132.4739,16500.0
2015-02-05 11:00:00,142.89,143.24,142.89,143.14,19600.0,132.3813,132.7055,132.3813,132.6129,19600.0
2015-02-05 11:30:00,143.23,143.27,143.03,143.2,18600.0,132.6963,132.7333,132.511,132.6685,18600.0
2015-02-05 12:00:00,143.22,143.3,143.04,143.05,12500.0,132.687,132.7611,132.5203,132.5295,12500.0
2015-02-05 12:30:00,143.11,143.27,142.86,142.92,11700.0,132.5851,132.7333,132.3535,132.4091,11700.0
2015-02-05 13:00:00,143.0,143.27,142.98,143.2,18000.0,132.4832,132.7333,132.4647,132.6685,18000.0
2015-02-05 13:30:00,143.27,143.36,143.17,143.22,16100.0,132.7333,132.8167,132.6407,132.687,16100.0
2015-02-05 14:00:00,143.26,143.52,143.17,143.39,29100.0,132.7241,132.965,132.6407,132.8445,29100.0
2015-02-05 14:30:00,143.4,143.58,143.37,143.49,15400.0,132.8538,133.0205,132.826,132.9372,15400.0
2015-02-05 15:00:00,143.6,143.75,143.55,143.75,15400.0,133.0391,133.178,132.9927,133.178,15400.0
2015-02-05 15:30:00,143.83,144.05,143.7,143.71,472800.0,133.2522,133.456,133.1317,133.141,472800.0
2015-02-06 09:30:00,143.74,144.09,143.53,143.96,52600.0,133.1688,133.493,132.9742,133.3726,52600.0
2015-02-06 10:00:00,143.99,144.68,143.99,144.53,83900.0,133.4004,134.0396,133.4004,133.9007,83900.0
2015-02-06 10:30:00,144.53,144.89,144.4,144.63,91700.0,133.9007,134.2342,133.7802,133.9933,91700.0
2015-02-06 11:00:00,144.58,144.92,144.44,144.86,18000.0,133.947,134.262,133.8173,134.2064,18000.0
2015-02-06 11:30:00,144.81,144.81,144.4,144.45,35500.0,134.1601,134.1601,133.7802,133.8266,35500.0
2015-02-06 12:00:00,144.48,144.52,144.25,144.31,26600.0,133.8543,133.8914,133.6413,133.6969,26600.0
2015-02-06 12:30:00,144.34,144.4,143.78,144.25,19100.0,133.7246,133.7802,133.2058,133.6413,19100.0
2015-02-06 13:00:00,144.2,144.28,143.32,143.61,10800.0,133.5949,133.6691,132.7797,133.0483,10800.0
2015-02-06 13:30:00,143.49,143.83,143.22,143.61,31400.0,132.9372,133.2522,132.687,133.0483,31400.0
2015-02-06 14:00:00,143.61,143.84,143.35,143.66,38100.0,133.0483,133.2614,132.8075,133.0947,38100.0
2015-02-06 14:30:00,143.74,144.09,143.6,143.6,27500.0,133.1688,133.493,133.0391,133.0391,27500.0
2015-02-06 15:00:00,143.63,143.63,143.01,143.27,23500.0,133.0669,133.0669,132.4925,132.7333,23500.0
2015-02-06 15:30:00,143.11,143.71,143.11,143.68,141100.0,132.5851,133.141,132.5851,133.1132,141100.0
2015-02-09 09:30:00,143.14,144.05,142.99,143.93,44300.0,132.6129,133.456,132.4739,133.3448,44300.0
2015-02-09 10:00:00,144.02,144.16,143.1,143.1,25600.0,133.4282,133.5579,132.5758,132.5758,25600.0
2015-02-09 10:30:00,143.08,143.36,142.77,142.82,13800.0,132.5573,132.8167,132.2701,132.3164,13800.0
2015-02-09 11:00:00,142.8,143.51,142.77,143.49,13300.0,132.2979,132.9557,132.2701,132.9372,13300.0
2015-02-09 11:30:00,143.52,143.56,143.27,143.56,7900.0,132.965,133.002,132.7333,133.002,7900.0
2015-02-09 12:00:00,143.54,143.54,143.23,143.46,36300.0,132.9835,132.9835,132.6963,132.9094,36300.0
2015-02-09 12:30:00,143.47,143.59,143.41,143.44,18900.0,132.9186,133.0298,132.863,132.8908,18900.0
2015-02-09 13:00:00,143.41,143.54,143.32,143.32,25500.0,132.863,132.9835,132.7797,132.7797,25500.0
2015-02-09 13:30:00,143.26,143.36,143.12,143.16,30200.0,132.7241,132.8167,132.5944,132.6314,30200.0
2015-02-09 14:00:00,143.11,143.13,142.58,142.92,66200.0,132.5851,132.6036,132.0941,132.4091,66200.0
2015-02-09 14:30:00,142.9,142.99,142.58,142.63,25900.0,132.3905,132.4739,132.0941,132.1404,25900.0
2015-02-09 15:00:00,142.6,142.75,142.36,142.75,112700.0,132.1126,132.2516,131.8903,132.2516,112700.0
2015-02-09 15:30:00,142.76,142.78,142.44,142.55,136800.0,132.2608,132.2794,131.9644,132.0663,136800.0
2015-02-10 09:30:00,143.3,143.65,142.71,142.73,23100.0,132.7611,133.0854,132.2145,132.2331,23100.0
2015-02-10 10:00:00,142.74,142.77,142.05,142.05,9100.0,132.2423,132.2701,131.6031,131.6031,9100.0
2015-02-10 10:30:00,142.1,142.51,141.95,142.48,12500.0,131.6494,132.0292,131.5104,132.0014,12500.0
2015-02-10 11:00:00,142.42,143.07,142.39,143.05,139800.0,131.9458,132.548,131.9181,132.5295,139800.0
2015-02-10 11:30:00,143.12,143.29,143.05,143.25,17600.0,132.5944,132.7519,132.5295,132.7148,17600.0
2015-02-10 12:00:00,143.21,143.64,143.1,143.4,42500.0,132.6777,133.0761,132.5758,132.8538,42500.0
2015-02-10 12:30:00,143.41,143.46,143.13,143.27,76900.0,132.863,132.9094,132.6036,132.7333,76900.0
2015-02-10 13:00:00,143.3,143.45,143.14,143.26,45900.0,132.7611,132.9001,132.6129,132.7241,45900.0
2015-02-10 13:30:00,143.26,143.51,143.21,143.28,51600.0,132.7241,132.9557,132.6777,132.7426,51600.0
2015-02-10 14:00:00,143.35,143.53,143.28,143.53,48900.0,132.8075,132.9742,132.7426,132.9742,48900.0
2015-02-10 14:30:00,143.54,143.95,143.49,143.95,80800.0,132.9835,133.3633,132.9372,133.3633,80800.0
2015-02-10 15:00:00,143.93,144.0,143.69,144.0,187800.0,133.3448,133.4096,133.1224,133.4096,187800.0
2015-02-10 15:30:00,144.0,144.22,143.82,143.96,183200.0,133.4096,133.6135,133.2429,133.3726,183200.0
2015-02-11 09:30:00,143.66,144.09,143.48,144.07,20100.0,133.0947,133.493,132.9279,133.4745,20100.0
2015-02-11 10:00:00,143.97,143.97,143.51,143.59,9400.0,133.3819,133.3819,132.9557,133.0298,9400.0
2015-02-11 10:30:00,143.56,144.32,143.46,144.28,40400.0,133.002,133.7061,132.9094,133.6691,40400.0
2015-02-11 11:00:00,144.34,144.5,144.12,144.21,20900.0,133.7246,133.8729,133.5208,133.6042,20900.0
2015-02-11 11:30:00,144.08,144.36,144.03,144.28,143100.0,133.4838,133.7432,133.4374,133.6691,143100.0
2015-02-11 12:00:00,144.22,144.25,144.06,144.12,62000.0,133.6135,133.6413,133.4652,133.5208,62000.0
2015-02-11 12:30:00,144.16,144.16,143.59,143.59,31100.0,133.5579,133.5579,133.0298,133.0298,31100.0
2015-02-11 13:00:00,143.6,143.7,142.85,143.21,39300.0,133.0391,133.1317,132.3442,132.6777,39300.0
2015-02-11 13:30:00,143.26,143.66,143.11,143.56,12700.0,132.7241,133.0947,132.5851,133.002,12700.0
2015-02-11 14:00:00,143.63,143.73,143.47,143.56,69900.0,133.0669,133.1595,132.9186,133.002,69900.0
2015-02-11 14:30:00,143.62,144.05,143.61,143.9,22600.0,133.0576,133.456,133.0483,133.317,22600.0
2015-02-11 15:00:00,143.94,144.34,143.82,144.18,43900.0,133.3541,133.7246,133.2429,133.5764,43900.0
2015-02-11 15:30:00,144.18,144.25,143.84,143.98,117700.0,133.5764,133.6413,133.2614,133.3911,117700.0
2015-02-12 09:30:00,144.87,145.04,144.37,145.03,28800.0,134.2157,134.3732,133.7524,134.3639,28800.0
2015-02-12 10:00:00,144.99,145.18,144.8,144.84,17300.0,134.3268,134.5029,134.1508,134.1879,17300.0
2015-02-12 10:30:00,144.78,145.2,144.72,144.82,13700.0,134.1323,134.5214,134.0767,134.1693,13700.0
2015-02-12 11:00:00,144.85,145.1,144.74,144.87,9100.0,134.1971,134.4288,134.0952,134.2157,9100.0
2015-02-12 11:30:00,144.9,145.11,144.86,145.0,26300.0,134.2435,134.438,134.2064,134.3361,26300.0
2015-02-12 12:00:00,145.05,145.23,144.99,145.23,5200.0,134.3824,134.5492,134.3268,134.5492,5200.0
2015-02-12 12:30:00,145.25,145.27,145.03,145.16,36200.0,134.5677,134.5862,134.3639,134.4843,36200.0
2015-02-12 13:00:00,145.2,145.43,145.19,145.36,11000.0,134.5214,134.7345,134.5121,134.6696,11000.0
2015-02-12 13:30:00,145.34,145.61,145.34,145.58,40600.0,134.6511,134.9012,134.6511,134.8734,40600.0
2015-02-12 14:00:00,145.54,145.63,145.44,145.52,16500.0,134.8364,134.9198,134.7437,134.8179,16500.0
2015-02-12 14:30:00,145.53,145.65,145.44,145.63,39800.0,134.8271,134.9383,134.7437,134.9198,39800.0
2015-02-12 15:00:00,145.59,145.66,145.51,145.59,54300.0,134.8827,134.9476,134.8086,134.8827,54300.0
2015-02-12 15:30:00,145.57,145.83,145.48,145.69,155000.0,134.8642,135.1051,134.7808,134.9754,155000.0
2015-02-13 09:30:00,146.0,146.59,145.79,146.2,18300.0,135.2626,135.8092,135.068,135.4479,18300.0
2015-02-13 10:00:00,146.07,146.14,145.47,145.84,48100.0,135.3274,135.3923,134.7715,135.1143,48100.0
2015-02-13 10:30:00,145.83,146.04,145.72,145.97,21800.0,135.1051,135.2996,135.0032,135.2348,21800.0
2015-02-13 11:00:00,146.02,146.38,146.01,146.38,221300.0,135.2811,135.6146,135.2718,135.6146,221300.0
2015-02-13 11:30:00,146.34,146.55,146.28,146.54,148400.0,135.5776,135.7721,135.522,135.7628,148400.0
2015-02-13 12:00:00,146.51,146.57,146.31,146.33,17500.0,135.7351,135.7906,135.5498,135.5683,17500.0
2015-02-13 12:30:00,146.27,146.39,146.16,146.28,7800.0,135.5127,135.6239,135.4108,135.522,7800.0
2015-02-13 13:00:00,146.34,146.43,146.2,146.2,19300.0,135.5776,135.6609,135.4479,135.4479,19300.0
2015-02-13 13:30:00,146.19,146.23,145.8,146.19,13600.0,135.4386,135.4756,135.0773,135.4386,13600.0
2015-02-13 14:00:00,146.22,146.59,146.22,146.55,21000.0,135.4664,135.8092,135.4664,135.7721,21000.0
2015-02-13 14:30:00,146.55,146.65,146.44,146.65,31800.0,135.7721,135.8648,135.6702,135.8648,31800.0
2015-02-13 15:00:00,146.64,146.9,146.55,146.79,26600.0,135.8555,136.0964,135.7721,135.9945,26600.0
2015-02-13 15:30:00,146.8,146.95,146.75,146.76,56300.0,136.0037,136.1427,135.9574,135.9667,56300.0
2015-02-17 09:30:00,147.15,147.15,146.47,146.97,29800.0,136.328,136.328,135.698,136.1612,29800.0
2015-02-17 10:00:00,147.06,147.28,146.82,146.98,37400.0,136.2446,136.4484,136.0223,136.1705,37400.0
2015-02-17 10:30:00,147.08,147.36,146.82,146.91,38700.0,136.2631,136.5225,136.0223,136.1056,38700.0
2015-02-17 11:00:00,146.9,147.07,146.76,146.91,20100.0,136.0964,136.2539,135.9667,136.1056,20100.0
2015-02-17 11:30:00,146.88,147.01,146.8,146.98,20900.0,136.0778,136.1983,136.0037,136.1705,20900.0
2015-02-17 12:00:00,147.0,147.12,146.99,147.12,13400.0,136.189,136.3002,136.1798,136.3002,13400.0
2015-02-17 12:30:00,147.12,147.36,147.12,147.36,22200.0,136.3002,136.5225,136.3002,136.5225,22200.0
2015-02-17 13:00:00,147.37,147.56,147.37,147.46,19700.0,136.5318,136.7078,136.5318,136.6152,19700.0
2015-02-17 13:30:00,147.43,147.45,147.02,147.08,9400.0,136.5874,136.6059,136.2075,136.2631,9400.0
2015-02-17 14:00:00,147.08,147.28,147.08,147.16,13100.0,136.2631,136.4484,136.2631,136.3373,13100.0
2015-02-17 14:30:00,147.17,147.36,147.1,147.1,16500.0,136.3465,136.5225,136.2817,136.2817,16500.0
2015-02-17 15:00:00,147.08,147.22,146.99,147.02,111200.0,136.2631,136.3928,136.1798,136.2075,111200.0
2015-02-17 15:30:00,147.03,147.39,146.78,147.37,85800.0,136.2168,136.5503,135.9852,136.5318,85800.0
2015-02-18 09:30:00,146.89,147.41,146.83,147.03,10300.0,136.0871,136.5689,136.0315,136.2168,10300.0
2015-02-18 10:00:00,147.03,147.03,146.53,146.68,24700.0,136.2168,136.2168,135.7536,135.8926,24700.0
2015-02-18 10:30:00,146.67,147.35,146.67,147.3,15300.0,135.8833,136.5133,135.8833,136.467,15300.0
2015-02-18 11:00:00,147.37,147.37,147.19,147.28,10300.0,136.5318,136.5318,136.365,136.4484,10300.0
2015-02-18 11:30:00,147.34,147.45,147.22,147.24,12200.0,136.504,136.6059,136.3928,136.4114,12200.0
2015-02-18 12:00:00,147.26,147.31,147.1,147.12,12400.0,136.4299,136.4762,136.2817,136.3002,12400.0
2015-02-18 12:30:00,147.15,147.23,146.87,147.11,9600.0,136.328,136.4021,136.0686,136.2909,9600.0
2015-02-18 13:00:00,147.07,147.26,147.07,147.26,13700.0,136.2539,136.4299,136.2539,136.4299,13700.0
2015-02-18 13:30:00,147.28,147.4,147.25,147.35,19000.0,136.4484,136.5596,136.4206,136.5133,19000.0
2015-02-18 14:00:00,147.44,147.65,147.26,147.35,18300.0,136.5967,136.7912,136.4299,136.5133,18300.0
2015-02-18 14:30:00,147.35,147.67,147.34,147.66,31300.0,136.5133,136.8097,136.504,136.8005,31300.0
2015-02-18 15:00:00,147.66,147.85,147.66,147.7,35400.0,136.8005,136.9765,136.8005,136.8375,35400.0
2015-02-18 15:30:00,147.69,147.83,147.5,147.73,156100.0,136.8283,136.958,136.6522,136.8653,156100.0
2015-02-19 09:30:00,147.44,147.91,147.39,147.82,20800.0,136.5967,137.0321,136.5503,136.9487,20800.0
2015-02-19 10:00:00,147.83,148.34,147.61,148.2,69700.0,136.958,137.4305,136.7542,137.3008,69700.0
2015-02-19 10:30:00,148.23,148.28,148.09,148.19,58700.0,137.3286,137.3749,137.1989,137.2915,58700.0
2015-02-19 11:00:00,148.23,148.29,148.0,148.26,27000.0,137.3286,137.3841,137.1155,137.3564,27000.0
2015-02-19 11:30:00,148.31,148.37,148.2,148.21,12400.0,137.4027,137.4583,137.3008,137.31,12400.0
2015-02-19 12:00:00,148.21,148.36,148.11,148.24,3500.0,137.31,137.449,137.2174,137.3378,3500.0
2015-02-19 12:30:00,148.35,148.37,148.12,148.26,13100.0,137.4397,137.4583,137.2266,137.3564,13100.0
2015-02-19 13:00:00,148.32,148.44,148.2,148.34,5700.0,137.4119,137.5231,137.3008,137.4305,5700.0
2015-02-19 13:30:00,148.32,148.56,148.26,148.51,17100.0,137.4119,137.6343,137.3564,137.588,17100.0
2015-02-19 14:00:00,148.56,148.56,148.31,148.31,15800.0,137.6343,137.6343,137.4027,137.4027,15800.0
2015-02-19 14:30:00,148.27,148.43,148.01,148.23,30900.0,137.3656,137.5138,137.1247,137.3286,30900.0
2015-02-19 15:00:00,148.27,148.48,148.24,148.34,21200.0,137.3656,137.5602,137.3378,137.4305,21200.0
2015-02-19 15:30:00,148.19,148.34,148.06,148.18,66400.0,137.2915,137.4305,137.1711,137.2822,66400.0
2015-02-20 09:30:00,147.98,148.17,146.88,147.15,116100.0,137.0969,137.273,136.0778,136.328,116100.0
2015-02-20 10:00:00,147.0,147.55,146.78,147.34,18700.0,136.189,136.6986,135.9852,136.504,18700.0
2015-02-20 10:30:00,147.25,147.97,147.11,147.84,29300.0,136.4206,137.0877,136.2909,136.9672,29300.0
2015-02-20 11:00:00,148.01,148.12,147.79,147.83,6400.0,137.1247,137.2266,136.9209,136.958,6400.0
2015-02-20 11:30:00,147.79,148.09,147.75,148.09,24200.0,136.9209,137.1989,136.8839,137.1989,24200.0
2015-02-20 12:00:00,148.03,148.39,148.02,148.31,37400.0,137.1433,137.4768,137.134,137.4027,37400.0
2015-02-20 12:30:00,148.3,148.53,148.09,148.12,41700.0,137.3934,137.6065,137.1989,137.2266,41700.0
2015-02-20 13:00:00,148.16,148.33,148.07,148.17,22200.0,137.2637,137.4212,137.1803,137.273,22200.0
2015-02-20 13:30:00,148.17,148.36,148.06,148.24,19600.0,137.273,137.449,137.1711,137.3378,19600.0
2015-02-20 14:00:00,148.25,148.5,148.25,148.31,52900.0,137.3471,137.5787,137.3471,137.4027,52900.0
2015-02-20 14:30:00,148.29,148.53,148.25,148.44,40800.0,137.3841,137.6065,137.3471,137.5231,40800.0
2015-02-20 15:00:00,148.46,148.97,148.46,148.63,69700.0,137.5416,138.0141,137.5416,137.6991,69700.0
2015-02-20 15:30:00,148.64,148.78,148.41,148.61,91500.0,137.7084,137.8381,137.4953,137.6806,91500.0
2015-02-23 09:30:00,148.33,148.5,147.54,147.86,17700.0,137.4212,137.5787,136.6893,136.9858,17700.0
2015-02-23 10:00:00,147.78,148.16,147.65,147.71,66300.0,136.9117,137.2637,136.7912,136.8468,66300.0
2015-02-23 10:30:00,147.74,147.94,147.67,147.76,16600.0,136.8746,137.0599,136.8097,136.8931,16600.0
2015-02-23 11:00:00,147.77,148.56,147.77,148.5,31500.0,136.9024,137.6343,136.9024,137.5787,31500.0
2015-02-23 11:30:00,148.54,148.71,148.49,148.59,9500.0,137.6158,137.7733,137.5694,137.6621,9500.0
2015-02-23 12:00:00,148.73,148.86,148.69,148.74,25900.0,137.7918,137.9122,137.7547,137.8011,25900.0
2015-02-23 12:30:00,148.73,148.73,148.36,148.47,6700.0,137.7918,137.7918,137.449,137.5509,6700.0
2015-02-23 13:00:00,148.53,148.55,148.42,148.46,13700.0,137.6065,137.625,137.5046,137.5416,13700.0
2015-02-23 13:30:00,148.49,148.71,148.47,148.48,23100.0,137.5694,137.7733,137.5509,137.5602,23100.0
2015-02-23 14:00:00,148.51,148.64,148.47,148.51,5600.0,137.588,137.7084,137.5509,137.588,5600.0
2015-02-23 14:30:00,148.47,148.52,148.19,148.29,20700.0,137.5509,137.5972,137.2915,137.3841,20700.0
2015-02-23 15:00:00,148.26,148.34,148.05,148.25,16300.0,137.3564,137.4305,137.1618,137.3471,16300.0
2015-02-23 15:30:00,148.25,148.78,148.14,148.77,47400.0,137.3471,137.8381,137.2452,137.8288,47400.0
2015-02-24 09:30:00,148.83,149.19,148.6,148.8,21000.0,137.8844,138.218,137.6713,137.8566,21000.0
2015-02-24 10:00:00,148.8,149.34,148.54,149.19,42900.0,137.8566,138.3569,137.6158,138.218,42900.0
2015-02-24 10:30:00,149.23,149.23,148.76,148.81,9200.0,138.255,138.255,137.8196,137.8659,9200.0
2015-02-24 11:00:00,148.84,149.05,148.73,148.8,15700.0,137.8937,138.0883,137.7918,137.8566,15700.0
2015-02-24 11:30:00,148.82,148.82,148.52,148.61,21200.0,137.8752,137.8752,137.5972,137.6806,21200.0
2015-02-24 12:00:00,148.56,148.76,148.49,148.65,14200.0,137.6343,137.8196,137.5694,137.7177,14200.0
2015-02-24 12:30:00,148.61,148.61,148.31,148.52,12000.0,137.6806,137.6806,137.4027,137.5972,12000.0
2015-02-24 13:00:00,148.49,148.5,148.26,148.38,70900.0,137.5694,137.5787,137.3564,137.4675,70900.0
2015-02-24 13:30:00,148.4,148.67,148.4,148.57,7200.0,137.4861,137.7362,137.4861,137.6436,7200.0
2015-02-24 14:00:00,148.49,148.51,148.26,148.29,15400.0,137.5694,137.588,137.3564,137.3841,15400.0
2015-02-24 14:30:00,148.25,148.59,148.24,148.55,28000.0,137.3471,137.6621,137.3378,137.625,28000.0
2015-02-24 15:00:00,148.59,148.78,148.59,148.71,15100.0,137.6621,137.8381,137.6621,137.7733,15100.0
2015-02-24 15:30:00,148.69,148.95,148.66,148.87,216100.0,137.7547,137.9956,137.7269,137.9215,216100.0
2015-02-25 09:30:00,148.93,148.94,148.56,148.78,130200.0,137.9771,137.9863,137.6343,137.8381,130200.0
2015-02-25 10:00:00,148.77,149.1,148.77,149.08,23000.0,137.8288,138.1346,137.8288,138.116,23000.0
2015-02-25 10:30:00,149.04,149.3,148.97,149.08,25300.0,138.079,138.3199,138.0141,138.116,25300.0
2015-02-25 11:00:00,149.09,149.19,148.84,149.14,9000.0,138.1253,138.218,137.8937,138.1716,9000.0
2015-02-25 11:30:00,149.14,149.38,149.06,149.14,20200.0,138.1716,138.394,138.0975,138.1716,20200.0
2015-02-25 12:00:00,149.14,149.25,149.12,149.14,6700.0,138.1716,138.2735,138.1531,138.1716,6700.0
2015-02-25 12:30:00,149.16,149.45,149.16,149.33,5100.0,138.1902,138.4588,138.1902,138.3477,5100.0
2015-02-25 13:00:00,149.33,149.4,149.26,149.38,3400.0,138.3477,138.4125,138.2828,138.394,3400.0
2015-02-25 13:30:00,149.45,149.6,149.44,149.59,8100.0,138.4588,138.5978,138.4496,138.5885,8100.0
2015-02-25 14:00:00,149.58,149.59,149.37,149.43,13500.0,138.5793,138.5885,138.3847,138.4403,13500.0
2015-02-25 14:30:00,149.41,149.46,148.7,148.94,24900.0,138.4218,138.4681,137.764,137.9863,24900.0
2015-02-25 15:00:00,148.92,149.08,148.8,148.92,19600.0,137.9678,138.116,137.8566,137.9678,19600.0
2015-02-25 15:30:00,148.94,149.54,148.94,149.5,86800.0,137.9863,138.5422,137.9863,138.5052,86800.0
2015-02-26 09:30:00,149.25,149.85,148.91,148.91,27800.0,138.2735,138.8294,137.9585,137.9585,27800.0
2015-02-26 10:00:00,148.88,149.4,148.87,149.38,61400.0,137.9308,138.4125,137.9215,138.394,61400.0
2015-02-26 10:30:00,149.39,149.94,149.31,149.81,21700.0,138.4032,138.9128,138.3291,138.7924,21700.0
2015-02-26 11:00:00,149.81,150.09,149.81,149.99,114600.0,138.7924,139.0518,138.7924,138.9591,114600.0
2015-02-26 11:30:00,150.04,150.1,149.92,149.96,23900.0,139.0054,139.061,138.8943,138.9313,23900.0
2015-02-26 12:00:00,149.98,150.0,149.63,149.8,29100.0,138.9499,138.9684,138.6256,138.7831,29100.0
2015-02-26 12:30:00,149.81,150.19,149.78,150.11,19000.0,138.7924,139.1444,138.7646,139.0703,19000.0
2015-02-26 13:00:00,150.11,150.21,149.93,150.05,19700.0,139.0703,139.1629,138.9035,139.0147,19700.0
2015-02-26 13:30:00,150.03,150.21,149.98,150.13,12700.0,138.9962,139.1629,138.9499,139.0888,12700.0
2015-02-26 14:00:00,150.09,150.2,149.83,149.85,49200.0,139.0518,139.1537,138.8109,138.8294,49200.0
2015-02-26 14:30:00,149.88,149.94,149.67,149.84,16100.0,138.8572,138.9128,138.6627,138.8202,16100.0
2015-02-26 15:00:00,149.84,150.01,149.53,149.98,73000.0,138.8202,138.9776,138.533,138.9499,73000.0
2015-02-26 15:30:00,149.96,150.25,149.85,150.23,138600.0,138.9313,139.2,138.8294,139.1815,138600.0
2015-02-27 09:30:00,150.12,150.22,149.76,149.85,15900.0,139.0796,139.1722,138.746,138.8294,15900.0
2015-02-27 10:00:00,149.93,150.06,149.7,150.0,8800.0,138.9035,139.024,138.6904,138.9684,8800.0
2015-02-27 10:30:00,150.11,150.3,150.03,150.27,4000.0,139.0703,139.2463,138.9962,139.2185,4000.0
2015-02-27 11:00:00,150.1,150.15,149.88,149.93,18100.0,139.061,139.1074,138.8572,138.9035,18100.0
2015-02-27 11:30:00,149.87,149.92,149.84,149.88,4400.0,138.8479,138.8943,138.8202,138.8572,4400.0
2015-02-27 12:00:00,149.89,150.06,149.88,150.03,14300.0,138.8665,139.024,138.8572,138.9962,14300.0
2015-02-27 12:30:00,150.05,150.07,149.84,149.85,7100.0,139.0147,139.0332,138.8202,138.8294,7100.0
2015-02-27 13:00:00,149.86,149.88,149.73,149.78,146800.0,138.8387,138.8572,138.7182,138.7646,146800.0
2015-02-27 13:30:00,149.75,149.83,149.57,149.81,16200.0,138.7368,138.8109,138.57,138.7924,16200.0
2015-02-27 14:00:00,149.82,149.84,149.65,149.84,13900.0,138.8016,138.8202,138.6441,138.8202,13900.0
2015-02-27 14:30:00,149.75,149.91,149.59,149.71,62600.0,138.7368,138.885,138.5885,138.6997,62600.0
2015-02-27 15:00:00,149.6,149.81,149.57,149.75,26500.0,138.5978,138.7924,138.57,138.7368,26500.0
2015-02-27 15:30:00,149.74,149.74,149.15,149.15,157700.0,138.7275,138.7275,138.1809,138.1809,157700.0
2015-03-02 09:30:00,149.15,149.69,149.02,149.56,197400.0,138.1809,138.6812,138.0605,138.5607,197400.0
2015-03-02 10:00:00,149.57,150.45,149.57,150.35,32100.0,138.57,139.3853,138.57,139.2926,32100.0
2015-03-02 10:30:00,150.41,150.57,150.22,150.26,28000.0,139.3482,139.4965,139.1722,139.2093,28000.0
2015-03-02 11:00:00,150.28,150.38,149.88,150.13,81300.0,139.2278,139.3204,138.8572,139.0888,81300.0
2015-03-02 11:30:00,150.16,150.24,150.0,150.01,57400.0,139.1166,139.1907,138.9684,138.9776,57400.0
2015-03-02 12:00:00,149.95,150.06,149.21,149.43,83400.0,138.9221,139.024,138.2365,138.4403,83400.0
2015-03-02 12:30:00,149.41,149.68,149.39,149.68,30500.0,138.4218,138.6719,138.4032,138.6719,30500.0
2015-03-02 13:00:00,149.68,149.73,149.44,149.51,61700.0,138.6719,138.7182,138.4496,138.5144,61700.0
2015-03-02 13:30:00,149.54,149.91,149.53,149.9,67400.0,138.5422,138.885,138.533,138.8757,67400.0
2015-03-02 14:00:00,149.89,150.0,149.69,149.69,66500.0,138.8665,138.9684,138.6812,138.6812,66500.0
2015-03-02 14:30:00,149.75,149.98,149.74,149.95,69700.0,138.7368,138.9499,138.7275,138.9221,69700.0
2015-03-02 15:00:00,149.97,150.26,149.92,150.17,130500.0,138.9406,139.2093,138.8943,139.1259,130500.0
2015-03-02 15:30:00,150.18,150.62,150.13,150.47,207800.0,139.1351,139.5428,139.0888,139.4038,207800.0
2015-03-03 09:30:00,150.05,150.16,148.77,148.94,22800.0,139.0147,139.1166,137.8288,137.9863,22800.0
2015-03-03 10:00:00,148.97,149.52,148.96,149.22,23300.0,138.0141,138.5237,138.0049,138.2457,23300.0
2015-03-03 10:30:00,149.31,149.53,149.06,149.18,106000.0,138.3291,138.533,138.0975,138.2087,106000.0
2015-03-03 11:00:00,149.11,149.29,149.01,149.07,13100.0,138.1438,138.3106,138.0512,138.1068,13100.0
2015-03-03 11:30:00,149.07,149.15,148.73,149.03,24600.0,138.1068,138.1809,137.7918,138.0697,24600.0
2015-03-03 12:00:00,149.0,149.15,148.86,149.04,46200.0,138.0419,138.1809,137.9122,138.079,46200.0
2015-03-03 12:30:00,148.97,149.31,148.93,149.3,24400.0,138.0141,138.3291,137.9771,138.3199,24400.0
2015-03-03 13:00:00,149.29,149.4,149.08,149.17,28700.0,138.3106,138.4125,138.116,138.1994,28700.0
2015-03-03 13:30:00,149.19,149.26,149.04,149.09,70300.0,138.218,138.2828,138.079,138.1253,70300.0
2015-03-03 14:00:00,149.15,149.54,149.09,149.53,37200.0,138.1809,138.5422,138.1253,138.533,37200.0
2015-03-03 14:30:00,149.53,149.57,149.2,149.45,156800.0,138.533,138.57,138.2272,138.4588,156800.0
2015-03-03 15:00:00,149.44,149.51,149.22,149.49,44200.0,138.4496,138.5144,138.2457,138.4959,44200.0
2015-03-03 15:30:00,149.49,149.56,149.25,149.4,66800.0,138.4959,138.5607,138.2735,138.4125,66800.0
2015-03-04 09:30:00,148.75,148.98,147.9,148.44,27800.0,137.8103,138.0234,137.0228,137.5231,27800.0
2015-03-04 10:00:00,148.48,148.68,148.08,148.24,35300.0,137.5602,137.7455,137.1896,137.3378,35300.0
2015-03-04 10:30:00,148.15,148.85,148.12,148.85,23200.0,137.2544,137.903,137.2266,137.903,23200.0
2015-03-04 11:00:00,148.86,149.43,148.86,149.28,12800.0,137.9122,138.4403,137.9122,138.3013,12800.0
2015-03-04 11:30:00,149.31,149.32,148.93,148.95,38800.0,138.3291,138.3384,137.9771,137.9956,38800.0
2015-03-04 12:00:00,148.94,149.41,148.9,149.4,19900.0,137.9863,138.4218,137.9493,138.4125,19900.0
2015-03-04 12:30:00,149.44,149.61,149.3,149.53,7900.0,138.4496,138.6071,138.3199,138.533,7900.0
2015-03-04 13:00:00,149.4,149.7,149.38,149.7,5300.0,138.4125,138.6904,138.394,138.6904,5300.0
2015-03-04 13:30:00,149.66,149.66,149.21,149.22,43100.0,138.6534,138.6534,138.2365,138.2457,43100.0
2015-03-04 14:00:00,149.25,149.49,149.2,149.41,33100.0,138.2735,138.4959,138.2272,138.4218,33100.0
2015-03-04 14:30:00,149.45,149.65,149.4,149.64,18800.0,138.4588,138.6441,138.4125,138.6349,18800.0
2015-03-04 15:00:00,149.66,149.69,149.19,149.46,27100.0,138.6534,138.6812,138.218,138.4681,27100.0
2015-03-04 15:30:00,149.46,149.56,149.25,149.35,197200.0,138.4681,138.5607,138.2735,138.3662,197200.0
2015-03-05 09:30:00,149.48,150.01,149.09,149.91,40200.0,138.4866,138.9776,138.1253,138.885,40200.0
2015-03-05 10:00:00,149.88,150.34,149.86,150.24,215900.0,138.8572,139.2834,138.8387,139.1907,215900.0
2015-03-05 10:30:00,150.24,150.28,150.09,150.15,11300.0,139.1907,139.2278,139.0518,139.1074,11300.0
2015-03-05 11:00:00,150.13,150.13,149.79,150.03,11300.0,139.0888,139.0888,138.7738,138.9962,11300.0
2015-03-05 11:30:00,150.07,150.28,150.05,150.23,9200.0,139.0332,139.2278,139.0147,139.1815,9200.0
2015-03-05 12:00:00,150.13,150.15,149.61,149.82,9600.0,139.0888,139.1074,138.6071,138.8016,9600.0
2015-03-05 12:30:00,149.78,149.86,149.33,149.33,9100.0,138.7646,138.8387,138.3477,138.3477,9100.0
2015-03-05 13:00:00,149.28,149.7,149.28,149.61,9700.0,138.3013,138.6904,138.3013,138.6071,9700.0
2015-03-05 13:30:00,149.66,149.91,149.58,149.86,15200.0,138.6534,138.885,138.5793,138.8387,15200.0
2015-03-05 14:00:00,149.9,150.16,149.89,150.02,26000.0,138.8757,139.1166,138.8665,138.9869,26000.0
2015-03-05 14:30:00,150.05,150.2,149.88,150.08,4200.0,139.0147,139.1537,138.8572,139.0425,4200.0
2015-03-05 15:00:00,150.11,150.18,149.89,150.04,26500.0,139.0703,139.1351,138.8665,139.0054,26500.0
2015-03-05 15:30:00,150.04,150.21,149.87,150.12,116000.0,139.0054,139.1629,138.8479,139.0796,116000.0
2015-03-06 09:30:00,149.39,149.99,149.22,149.55,29900.0,138.4032,138.9591,138.2457,138.5515,29900.0
2015-03-06 10:00:00,149.67,149.73,149.39,149.72,8600.0,138.6627,138.7182,138.4032,138.709,8600.0
2015-03-06 10:30:00,149.61,149.78,149.37,149.38,9800.0,138.6071,138.7646,138.3847,138.394,9800.0
2015-03-06 11:00:00,149.39,149.42,148.42,148.63,25800.0,138.4032,138.431,137.5046,137.6991,25800.0
2015-03-06 11:30:00,148.57,148.57,148.11,148.41,150300.0,137.6436,137.6436,137.2174,137.4953,150300.0
2015-03-06 12:00:00,148.43,148.67,148.2,148.3,6800.0,137.5138,137.7362,137.3008,137.3934,6800.0
2015-03-06 12:30:00,148.26,148.62,148.26,148.4,9100.0,137.3564,137.6899,137.3564,137.4861,9100.0
2015-03-06 13:00:00,148.51,148.65,148.39,148.55,12500.0,137.588,137.7177,137.4768,137.625,12500.0
2015-03-06 13:30:00,148.59,148.6,148.21,148.4,39900.0,137.6621,137.6713,137.31,137.4861,39900.0
2015-03-06 14:00:00,148.38,148.52,148.15,148.29,14300.0,137.4675,137.5972,137.2544,137.3841,14300.0
2015-03-06 14:30:00,148.29,148.35,148.11,148.18,31500.0,137.3841,137.4397,137.2174,137.2822,31500.0
2015-03-06 15:00:00,148.15,148.41,148.15,148.24,18900.0,137.2544,137.4953,137.2544,137.3378,18900.0
2015-03-06 15:30:00,148.21,148.34,147.9,148.22,76800.0,137.31,137.4305,137.0228,137.3193,76800.0
2015-03-09 09:30:00,148.55,148.77,148.26,148.71,27600.0,137.625,137.8288,137.3564,137.7733,27600.0
2015-03-09 10:00:00,148.7,148.75,148.06,148.23,16600.0,137.764,137.8103,137.1711,137.3286,16600.0
2015-03-09 10:30:00,148.2,148.47,148.18,148.2,115800.0,137.3008,137.5509,137.2822,137.3008,115800.0
2015-03-09 11:00:00,148.21,148.61,148.13,148.44,69000.0,137.31,137.6806,137.2359,137.5231,69000.0
2015-03-09 11:30:00,148.51,148.58,148.01,148.19,8100.0,137.588,137.6528,137.1247,137.2915,8100.0
2015-03-09 12:00:00,148.27,148.27,147.96,148.16,10500.0,137.3656,137.3656,137.0784,137.2637,10500.0
2015-03-09 12:30:00,148.21,148.45,148.15,148.44,24800.0,137.31,137.5324,137.2544,137.5231,24800.0
2015-03-09 13:00:00,148.39,148.55,148.35,148.47,26900.0,137.4768,137.625,137.4397,137.5509,26900.0
2015-03-09 13:30:00,148.61,148.97,148.52,148.85,13100.0,137.6806,138.0141,137.5972,137.903,13100.0
2015-03-09 14:00:00,148.87,148.97,148.65,148.65,46600.0,137.9215,138.0141,137.7177,137.7177,46600.0
2015-03-09 14:30:00,148.63,148.7,148.44,148.65,12700.0,137.6991,137.764,137.5231,137.7177,12700.0
2015-03-09 15:00:00,148.62,148.84,148.61,148.78,36900.0,137.6899,137.8937,137.6806,137.8381,36900.0
2015-03-09 15:30:00,148.81,149.1,148.67,148.76,82000.0,137.8659,138.1346,137.7362,137.8196,82000.0
2015-03-10 09:30:00,147.21,147.31,146.36,146.75,81600.0,136.3836,136.4762,135.5961,135.9574,81600.0
2015-03-10 10:00:00,146.76,146.87,146.44,146.76,19900.0,135.9667,136.0686,135.6702,135.9667,19900.0
2015-03-10 10:30:00,146.71,146.99,146.4,146.9,22400.0,135.9203,136.1798,135.6331,136.0964,22400.0
2015-03-10 11:00:00,146.94,147.25,146.93,147.12,6500.0,136.1334,136.4206,136.1242,136.3002,6500.0
2015-03-10 11:30:00,147.15,147.16,146.72,146.84,23500.0,136.328,136.3373,135.9296,136.0408,23500.0
2015-03-10 12:00:00,146.75,146.96,146.61,146.71,9700.0,135.9574,136.152,135.8277,135.9203,9700.0
2015-03-10 12:30:00,146.72,147.16,146.7,147.04,10300.0,135.9296,136.3373,135.9111,136.2261,10300.0
2015-03-10 13:00:00,147.07,147.47,147.07,147.43,8700.0,136.2539,136.6245,136.2539,136.5874,8700.0
2015-03-10 13:30:00,147.33,147.53,147.18,147.43,8600.0,136.4947,136.68,136.3558,136.5874,8600.0
2015-03-10 14:00:00,147.44,147.68,147.2,147.27,17500.0,136.5967,136.819,136.3743,136.4392,17500.0
2015-03-10 14:30:00,147.33,147.49,147.31,147.38,32300.0,136.4947,136.643,136.4762,136.5411,32300.0
2015-03-10 15:00:00,147.36,147.55,147.24,147.4,26500.0,136.5225,136.6986,136.4114,136.5596,26500.0
2015-03-10 15:30:00,147.39,147.39,146.92,147.08,102100.0,136.5503,136.5503,136.1149,136.2631,102100.0
2015-03-11 09:30:00,147.38,147.53,146.69,147.53,27200.0,136.5411,136.68,135.9018,136.68,27200.0
2015-03-11 10:00:00,147.55,147.82,147.19,147.28,56200.0,136.6986,136.9487,136.365,136.4484,56200.0
2015-03-11 10:30:00,147.27,147.27,146.58,146.87,31200.0,136.4392,136.4392,135.7999,136.0686,31200.0
2015-03-11 11:00:00,146.89,147.4,146.83,147.4,59800.0,136.0871,136.5596,136.0315,136.5596,59800.0
2015-03-11 11:30:00,147.4,147.51,147.19,147.34,16500.0,136.5596,136.6615,136.365,136.504,16500.0
2015-03-11 12:00:00,147.43,147.49,147.21,147.23,5600.0,136.5874,136.643,136.3836,136.4021,5600.0
2015-03-11 12:30:00,147.31,147.48,147.25,147.38,3700.0,136.4762,136.6337,136.4206,136.5411,3700.0
2015-03-11 13:00:00,147.45,147.54,147.32,147.49,5800.0,136.6059,136.6893,136.4855,136.643,5800.0
2015-03-11 13:30:00,147.42,147.42,147.05,147.3,22300.0,136.5781,136.5781,136.2353,136.467,22300.0
2015-03-11 14:00:00,147.27,147.7,147.18,147.65,31700.0,136.4392,136.8375,136.3558,136.7912,31700.0
2015-03-11 14:30:00,147.65,148.11,147.6,148.11,25200.0,136.7912,137.2174,136.7449,137.2174,25200.0
2015-03-11 15:00:00,147.95,148.01,147.79,147.82,14300.0,137.0692,137.1247,136.9209,136.9487,14300.0
2015-03-11 15:30:00,147.75,148.02,147.43,148.0,206100.0,136.8839,137.134,136.5874,137.1155,206100.0
2015-03-12 09:30:00,148.83,149.76,148.79,149.4,76000.0,137.8844,138.746,137.8474,138.4125,76000.0
2015-03-12 10:00:00,149.31,149.42,148.78,148.94,34600.0,138.3291,138.431,137.8381,137.9863,34600.0
2015-03-12 10:30:00,148.93,149.21,148.63,148.95,70000.0,137.9771,138.2365,137.6991,137.9956,70000.0
2015-03-12 11:00:00,148.97,149.47,148.96,149.42,13500.0,138.0141,138.4774,138.0049,138.431,13500.0
2015-03-12 11:30:00,149.43,149.47,149.3,149.3,9900.0,138.4403,138.4774,138.3199,138.3199,9900.0
2015-03-12 12:00:00,149.32,149.35,149.12,149.29,10900.0,138.3384,138.3662,138.1531,138.3106,10900.0
2015-03-12 12:30:00,149.27,149.48,149.21,149.43,17600.0,138.2921,138.4866,138.2365,138.4403,17600.0
2015-03-12 13:00:00,149.35,149.62,149.35,149.43,8400.0,138.3662,138.6163,138.3662,138.4403,8400.0
2015-03-12 13:30:00,149.45,149.68,149.35,149.61,18300.0,138.4588,138.6719,138.3662,138.6071,18300.0
2015-03-12 14:00:00,149.62,149.72,149.51,149.69,22700.0,138.6163,138.709,138.5144,138.6812,22700.0
2015-03-12 14:30:00,149.7,149.77,149.44,149.76,16800.0,138.6904,138.7553,138.4496,138.746,16800.0
2015-03-12 15:00:00,149.78,150.13,149.76,150.06,22900.0,138.7646,139.0888,138.746,139.024,22900.0
2015-03-12 15:30:00,150.03,150.26,149.83,150.12,99900.0,138.9962,139.2093,138.8109,139.0796,99900.0
2015-03-13 09:30:00,149.92,150.61,149.66,150.12,21100.0,138.8943,139.5335,138.6534,139.0796,21100.0
2015-03-13 10:00:00,150.05,150.09,149.66,149.66,18200.0,139.0147,139.0518,138.6534,138.6534,18200.0
2015-03-13 10:30:00,149.63,149.88,149.09,149.1,20800.0,138.6256,138.8572,138.1253,138.1346,20800.0
2015-03-13 11:00:00,149.14,149.44,148.55,148.6,48000.0,138.1716,138.4496,137.625,137.6713,48000.0
2015-03-13 11:30:00,148.63,148.67,148.05,148.41,26500.0,137.6991,137.7362,137.1618,137.4953,26500.0
2015-03-13 12:00:00,148.36,148.75,148.12,148.69,24600.0,137.449,137.8103,137.2266,137.7547,24600.0
2015-03-13 12:30:00,148.75,149.17,148.75,149.04,7100.0,137.8103,138.1994,137.8103,138.079,7100.0
2015-03-13 13:00:00,148.95,149.08,148.62,148.62,12500.0,137.9956,138.116,137.6899,137.6899,12500.0
2015-03-13 13:30:00,148.6,149.34,148.6,149.2,9200.0,137.6713,138.3569,137.6713,138.2272,9200.0
2015-03-13 14:00:00,149.22,149.28,148.95,149.08,8500.0,138.2457,138.3013,137.9956,138.116,8500.0
2015-03-13 14:30:00,149.18,149.37,148.95,149.21,6600.0,138.2087,138.3847,137.9956,138.2365,6600.0
2015-03-13 15:00:00,149.22,149.57,149.15,149.57,34300.0,138.2457,138.57,138.1809,138.57,34300.0
2015-03-13 15:30:00,149.64,149.83,149.53,149.56,146900.0,138.6349,138.8109,138.533,138.5607,146900.0
2015-03-16 09:30:00,150.25,150.59,149.94,150.37,30200.0,139.2,139.515,138.9128,139.3112,30200.0
2015-03-16 10:00:00,150.32,150.79,150.26,150.48,10400.0,139.2649,139.7003,139.2093,139.4131,10400.0
2015-03-16 10:30:00,150.42,150.62,150.31,150.61,70400.0,139.3575,139.5428,139.2556,139.5335,70400.0
2015-03-16 11:00:00,150.59,150.95,150.58,150.77,12100.0,139.515,139.8485,139.5057,139.6818,12100.0
2015-03-16 11:30:00,150.86,150.87,150.63,150.63,6500.0,139.7651,139.7744,139.5521,139.5521,6500.0
2015-03-16 12:00:00,150.63,150.63,150.26,150.3,4700.0,139.5521,139.5521,139.2093,139.2463,4700.0
2015-03-16 12:30:00,150.35,150.48,150.32,150.48,1800.0,139.2926,139.4131,139.2649,139.4131,1800.0
2015-03-16 13:00:00,150.4,150.47,150.24,150.47,3900.0,139.339,139.4038,139.1907,139.4038,3900.0
2015-03-16 13:30:00,150.42,150.77,150.42,150.69,6800.0,139.3575,139.6818,139.3575,139.6076,6800.0
2015-03-16 14:00:00,150.73,150.98,150.69,150.91,34100.0,139.6447,139.8763,139.6076,139.8115,34100.0
2015-03-16 14:30:00,150.89,150.96,150.66,150.75,10200.0,139.7929,139.8578,139.5798,139.6632,10200.0
2015-03-16 15:00:00,150.77,150.92,150.57,150.68,20200.0,139.6818,139.8207,139.4965,139.5984,20200.0
2015-03-16 15:30:00,150.66,150.86,150.57,150.76,98700.0,139.5798,139.7651,139.4965,139.6725,98700.0
2015-03-17 09:30:00,150.2,150.74,150.15,150.71,51300.0,139.1537,139.654,139.1074,139.6262,51300.0
2015-03-17 10:00:00,150.7,150.7,150.3,150.44,36300.0,139.6169,139.6169,139.2463,139.376,36300.0
2015-03-17 10:30:00,150.53,150.71,150.34,150.63,18300.0,139.4594,139.6262,139.2834,139.5521,18300.0
2015-03-17 11:00:00,150.61,150.62,150.2,150.57,5100.0,139.5335,139.5428,139.1537,139.4965,5100.0
2015-03-17 11:30:00,150.61,150.61,150.19,150.31,22300.0,139.5335,139.5335,139.1444,139.2556,22300.0
2015-03-17 12:00:00,150.31,150.4,150.09,150.38,46400.0,139.2556,139.339,139.0518,139.3204,46400.0
2015-03-17 12:30:00,150.31,150.58,150.29,150.51,7000.0,139.2556,139.5057,139.2371,139.4409,7000.0
2015-03-17 13:00:00,150.48,150.61,150.39,150.51,5100.0,139.4131,139.5335,139.3297,139.4409,5100.0
2015-03-17 13:30:00,150.54,150.69,150.42,150.69,11200.0,139.4687,139.6076,139.3575,139.6076,11200.0
2015-03-17 14:00:00,150.68,150.87,150.61,150.74,17900.0,139.5984,139.7744,139.5335,139.654,17900.0
2015-03-17 14:30:00,150.69,150.9,150.61,150.86,17000.0,139.6076,139.8022,139.5335,139.7651,17000.0
2015-03-17 15:00:00,150.89,151.18,150.89,151.14,17000.0,139.7929,140.0616,139.7929,140.0245,17000.0
2015-03-17 15:30:00,151.12,151.36,151.01,151.17,250500.0,140.006,140.2284,139.9041,140.0523,250500.0
2015-03-18 09:30:00,150.8,150.96,150.21,150.67,50500.0,139.7095,139.8578,139.1629,139.5891,50500.0
2015-03-18 10:00:00,150.7,151.03,150.66,150.85,41300.0,139.6169,139.9226,139.5798,139.7559,41300.0
2015-03-18 10:30:00,150.87,151.19,150.83,151.11,11300.0,139.7744,140.0709,139.7373,139.9968,11300.0
2015-03-18 11:00:00,151.14,151.22,150.97,150.97,14900.0,140.0245,140.0987,139.867,139.867,14900.0
2015-03-18 11:30:00,150.99,151.23,150.93,151.18,22500.0,139.8856,140.1079,139.83,140.0616,22500.0
2015-03-18 12:00:00,151.18,151.21,150.88,151.06,12200.0,140.0616,140.0894,139.7837,139.9504,12200.0
2015-03-18 12:30:00,150.99,151.12,150.92,150.92,47200.0,139.8856,140.006,139.8207,139.8207,47200.0
2015-03-18 13:00:00,150.91,150.96,150.55,150.55,50700.0,139.8115,139.8578,139.4779,139.4779,50700.0
2015-03-18 13:30:00,150.55,150.88,150.14,150.88,38200.0,139.4779,139.7837,139.0981,139.7837,38200.0
2015-03-18 14:00:00,150.9,152.45,150.79,151.84,79300.0,139.8022,141.2382,139.7003,140.6731,79300.0
2015-03-18 14:30:00,151.84,152.19,151.84,152.08,73200.0,140.6731,140.9973,140.6731,140.8954,73200.0
2015-03-18 15:00:00,152.12,152.96,152.08,152.62,101500.0,140.9325,141.7107,140.8954,141.3957,101500.0
2015-03-18 15:30:00,152.64,152.7,152.07,152.3,157000.0,141.4142,141.4698,140.8861,141.0992,157000.0
2015-03-19 09:30:00,151.94,152.59,151.94,152.58,26900.0,140.7657,141.3679,140.7657,141.3586,26900.0
2015-03-19 10:00:00,152.53,152.8,152.39,152.79,21400.0,141.3123,141.5625,141.1826,141.5532,21400.0
2015-03-19 10:30:00,152.79,152.86,152.57,152.86,21000.0,141.5532,141.618,141.3494,141.618,21000.0
2015-03-19 11:00:00,152.83,152.85,152.54,152.57,35400.0,141.5903,141.6088,141.3216,141.3494,35400.0
2015-03-19 11:30:00,152.54,152.69,152.38,152.58,56100.0,141.3216,141.4606,141.1733,141.3586,56100.0
2015-03-19 12:00:00,152.58,152.73,152.52,152.66,22600.0,141.3586,141.4976,141.3031,141.4328,22600.0
2015-03-19 12:30:00,152.65,152.68,152.5,152.55,17900.0,141.4235,141.4513,141.2845,141.3308,17900.0
2015-03-19 13:00:00,152.56,152.98,152.56,152.95,49900.0,141.3401,141.7292,141.3401,141.7014,49900.0
2015-03-19 13:30:00,152.88,152.99,152.78,152.9,62600.0,141.6366,141.7385,141.5439,141.6551,62600.0
2015-03-19 14:00:00,152.91,153.13,152.91,153.11,35300.0,141.6644,141.8682,141.6644,141.8497,35300.0
2015-03-19 14:30:00,153.13,153.23,153.02,153.22,132200.0,141.8682,141.9608,141.7663,141.9516,132200.0
2015-03-19 15:00:00,153.21,153.23,152.98,153.09,73900.0,141.9423,141.9608,141.7292,141.8311,73900.0
2015-03-19 15:30:00,153.05,153.25,152.99,153.21,182500.0,141.7941,141.9794,141.7385,141.9423,182500.0
2015-03-20 09:30:00,154.09,154.3,153.82,153.94,89400.0,142.7576,142.9521,142.5074,142.6186,89400.0
2015-03-20 10:00:00,153.92,154.0,153.56,153.62,118000.0,142.6001,142.6742,142.2666,142.3222,118000.0
2015-03-20 10:30:00,153.69,153.97,153.58,153.77,30200.0,142.387,142.6464,142.2851,142.4611,30200.0
2015-03-20 11:00:00,153.78,153.93,153.66,153.92,100900.0,142.4704,142.6094,142.3592,142.6001,100900.0
2015-03-20 11:30:00,153.91,154.22,153.84,154.13,49500.0,142.5908,142.878,142.526,142.7946,49500.0
2015-03-20 12:00:00,154.14,154.19,154.01,154.02,100600.0,142.8039,142.8502,142.6835,142.6927,100600.0
2015-03-20 12:30:00,154.02,154.38,154.0,154.21,63400.0,142.6927,143.0263,142.6742,142.8688,63400.0
2015-03-20 13:00:00,154.21,154.25,154.1,154.12,45400.0,142.8688,142.9058,142.7669,142.7854,45400.0
2015-03-20 13:30:00,154.13,154.18,154.05,154.13,25800.0,142.7946,142.841,142.7205,142.7946,25800.0
2015-03-20 14:00:00,154.13,154.17,153.8,154.07,31200.0,142.7946,142.8317,142.4889,142.7391,31200.0
2015-03-20 14:30:00,154.06,154.16,153.93,153.99,22900.0,142.7298,142.8224,142.6094,142.6649,22900.0
2015-03-20 15:00:00,154.0,154.02,153.62,153.77,47600.0,142.6742,142.6927,142.3222,142.4611,47600.0
2015-03-20 15:30:00,153.76,154.18,153.72,153.96,158500.0,142.4519,142.841,142.4148,142.6372,158500.0
2015-03-23 09:30:00,153.91,153.97,153.37,153.43,67800.0,142.5908,142.6464,142.0905,142.1461,67800.0
2015-03-23 10:00:00,153.4,153.72,153.4,153.69,13900.0,142.1183,142.4148,142.1183,142.387,13900.0
2015-03-23 10:30:00,153.67,153.92,153.67,153.71,19300.0,142.3685,142.6001,142.3685,142.4055,19300.0
2015-03-23 11:00:00,153.71,153.98,153.63,153.81,9300.0,142.4055,142.6557,142.3314,142.4982,9300.0
2015-03-23 11:30:00,153.89,153.93,153.72,153.88,2700.0,142.5723,142.6094,142.4148,142.563,2700.0
2015-03-23 12:00:00,153.85,153.93,153.78,153.9,68300.0,142.5352,142.6094,142.4704,142.5816,68300.0
2015-03-23 12:30:00,153.94,154.06,153.75,153.8,9000.0,142.6186,142.7298,142.4426,142.4889,9000.0
2015-03-23 13:00:00,153.8,153.96,153.69,153.9,34200.0,142.4889,142.6372,142.387,142.5816,34200.0
2015-03-23 13:30:00,153.9,153.95,153.8,153.92,67300.0,142.5816,142.6279,142.4889,142.6001,67300.0
2015-03-23 14:00:00,153.9,154.07,153.88,153.99,33500.0,142.5816,142.7391,142.563,142.6649,33500.0
2015-03-23 14:30:00,153.99,153.99,153.85,153.9,9000.0,142.6649,142.6649,142.5352,142.5816,9000.0
2015-03-23 15:00:00,153.87,153.9,153.74,153.74,22200.0,142.5538,142.5816,142.4333,142.4333,22200.0
2015-03-23 15:30:00,153.8,153.91,153.58,153.61,126800.0,142.4889,142.5908,142.2851,142.3129,126800.0
2015-03-24 09:30:00,153.59,153.92,153.44,153.89,216500.0,142.2944,142.6001,142.1554,142.5723,216500.0
2015-03-24 10:00:00,153.93,154.16,153.92,154.07,19300.0,142.6094,142.8224,142.6001,142.7391,19300.0
2015-03-24 10:30:00,154.09,154.15,154.02,154.11,14200.0,142.7576,142.8132,142.6927,142.7761,14200.0
2015-03-24 11:00:00,154.12,154.38,154.06,154.28,13100.0,142.7854,143.0263,142.7298,142.9336,13100.0
2015-03-24 11:30:00,154.28,154.3,154.12,154.24,16800.0,142.9336,142.9521,142.7854,142.8966,16800.0
2015-03-24 12:00:00,154.16,154.26,154.08,154.08,8700.0,142.8224,142.9151,142.7483,142.7483,8700.0
2015-03-24 12:30:00,154.06,154.1,153.77,153.77,7900.0,142.7298,142.7669,142.4611,142.4611,7900.0
2015-03-24 13:00:00,153.71,153.76,153.31,153.37,421700.0,142.4055,142.4519,142.035,142.0905,421700.0
2015-03-24 13:30:00,153.35,153.6,153.29,153.59,23500.0,142.072,142.3036,142.0164,142.2944,23500.0
2015-03-24 14:00:00,153.55,153.55,153.28,153.33,20600.0,142.2573,142.2573,142.0072,142.0535,20600.0
2015-03-24 14:30:00,153.29,153.62,153.27,153.51,20800.0,142.0164,142.3222,141.9979,142.2202,20800.0
2015-03-24 15:00:00,153.51,153.82,153.46,153.46,8800.0,142.2202,142.5074,142.1739,142.1739,8800.0
2015-03-24 15:30:00,153.48,153.6,153.38,153.49,90200.0,142.1925,142.3036,142.0998,142.2017,90200.0
2015-03-25 09:30:00,153.3,153.46,151.92,151.95,96800.0,142.3083,142.4568,141.0273,141.0551,96800.0
2015-03-25 10:00:00,151.93,152.34,151.93,152.25,19600.0,141.0365,141.4171,141.0365,141.3336,19600.0
2015-03-25 10:30:00,152.03,152.11,151.49,151.77,23000.0,141.1294,141.2036,140.6281,140.888,23000.0
2015-03-25 11:00:00,151.75,151.8,151.01,151.1,67000.0,140.8694,140.9159,140.1825,140.266,67000.0
2015-03-25 11:30:00,151.04,151.25,150.36,150.58,163500.0,140.2104,140.4053,139.5791,139.7833,163500.0
2015-03-25 12:00:00,150.53,150.53,149.81,149.97,18500.0,139.7369,139.7369,139.0685,139.2171,18500.0
2015-03-25 12:30:00,149.9,150.02,149.54,149.9,27500.0,139.1521,139.2635,138.8179,139.1521,27500.0
2015-03-25 13:00:00,149.88,149.97,149.4,149.85,51600.0,139.1335,139.2171,138.6879,139.1057,51600.0
2015-03-25 13:30:00,149.83,149.98,149.54,149.78,41500.0,139.0871,139.2264,138.8179,139.0407,41500.0
2015-03-25 14:00:00,149.7,149.97,149.58,149.97,105600.0,138.9664,139.2171,138.855,139.2171,105600.0
2015-03-25 14:30:00,149.92,149.95,149.57,149.57,27300.0,139.1707,139.1985,138.8458,138.8458,27300.0
2015-03-25 15:00:00,149.57,149.58,149.08,149.16,66900.0,138.8458,138.855,138.3909,138.4651,66900.0
2015-03-25 15:30:00,149.13,149.22,148.64,148.83,159600.0,138.4373,138.5208,137.9824,138.1588,159600.0
2015-03-26 09:30:00,147.99,148.8,147.7,147.91,347900.0,137.379,138.131,137.1098,137.3048,347900.0
2015-03-26 10:00:00,147.95,148.16,147.5,148.04,24400.0,137.3419,137.5368,136.9242,137.4255,24400.0
2015-03-26 10:30:00,147.94,148.53,147.89,148.31,53200.0,137.3326,137.8803,137.2862,137.6761,53200.0
2015-03-26 11:00:00,148.25,148.25,147.58,147.75,89900.0,137.6204,137.6204,136.9984,137.1562,89900.0
2015-03-26 11:30:00,147.69,148.29,147.69,148.29,30600.0,137.1005,137.6575,137.1005,137.6575,30600.0
2015-03-26 12:00:00,148.39,148.4,148.03,148.07,59100.0,137.7504,137.7596,137.4162,137.4533,59100.0
2015-03-26 12:30:00,148.09,148.59,148.02,148.5,15500.0,137.4719,137.936,137.4069,137.8525,15500.0
2015-03-26 13:00:00,148.5,148.77,148.42,148.77,33100.0,137.8525,138.1031,137.7782,138.1031,33100.0
2015-03-26 13:30:00,148.78,149.51,148.69,149.32,74600.0,138.1124,138.7901,138.0288,138.6137,74600.0
2015-03-26 14:00:00,149.35,149.35,148.7,148.7,19000.0,138.6415,138.6415,138.0381,138.0381,19000.0
2015-03-26 14:30:00,148.73,148.87,148.37,148.42,73200.0,138.066,138.1959,137.7318,137.7782,73200.0
2015-03-26 15:00:00,148.43,148.54,148.28,148.51,30300.0,137.7875,137.8896,137.6482,137.8618,30300.0
2015-03-26 15:30:00,148.5,148.68,148.41,148.64,187700.0,137.8525,138.0196,137.7689,137.9824,187700.0
2015-03-27 09:30:00,148.63,149.61,148.51,149.55,166200.0,137.9731,138.8829,137.8618,138.8272,166200.0
2015-03-27 10:00:00,149.48,149.72,148.22,148.74,47600.0,138.7622,138.985,137.5925,138.0753,47600.0
2015-03-27 10:30:00,148.69,149.51,148.57,149.51,40400.0,138.0288,138.7901,137.9175,138.7901,40400.0
2015-03-27 11:00:00,149.52,149.65,148.94,148.94,92600.0,138.7993,138.92,138.2609,138.2609,92600.0
2015-03-27 11:30:00,149.0,149.3,148.97,149.2,26900.0,138.3166,138.5951,138.2888,138.5023,26900.0
2015-03-27 12:00:00,149.21,149.51,149.15,149.3,30800.0,138.5116,138.7901,138.4559,138.5951,30800.0
2015-03-27 12:30:00,149.29,149.71,149.29,149.71,71400.0,138.5858,138.9757,138.5858,138.9757,71400.0
2015-03-27 13:00:00,149.72,149.78,149.57,149.71,90500.0,138.985,139.0407,138.8458,138.9757,90500.0
2015-03-27 13:30:00,149.72,149.83,149.42,149.58,50500.0,138.985,139.0871,138.7065,138.855,50500.0
2015-03-27 14:00:00,149.58,149.71,149.47,149.69,70200.0,138.855,138.9757,138.7529,138.9571,70200.0
2015-03-27 14:30:00,149.68,149.76,149.63,149.72,24700.0,138.9479,139.0221,138.9014,138.985,24700.0
2015-03-27 15:00:00,149.74,149.93,149.72,149.76,37700.0,139.0036,139.1799,138.985,139.0221,37700.0
2015-03-27 15:30:00,149.78,150.23,149.74,150.08,361300.0,139.0407,139.4584,139.0036,139.3192,361300.0
2015-03-30 09:30:00,150.93,151.86,150.9,151.71,116700.0,140.1082,140.9716,140.0804,140.8323,116700.0
2015-03-30 10:00:00,151.72,151.85,151.23,151.39,61400.0,140.8416,140.9623,140.3867,140.5353,61400.0
2015-03-30 10:30:00,151.35,151.7,151.35,151.7,75100.0,140.4981,140.823,140.4981,140.823,75100.0
2015-03-30 11:00:00,151.7,151.93,151.59,151.93,53500.0,140.823,141.0365,140.7209,141.0365,53500.0
2015-03-30 11:30:00,151.94,151.94,151.67,151.79,11700.0,141.0458,141.0458,140.7952,140.9066,11700.0
2015-03-30 12:00:00,151.87,152.27,151.77,152.11,26000.0,140.9808,141.3522,140.888,141.2036,26000.0
2015-03-30 12:30:00,152.17,152.31,152.03,152.31,17500.0,141.2593,141.3893,141.1294,141.3893,17500.0
2015-03-30 13:00:00,152.31,152.37,152.2,152.36,37600.0,141.3893,141.445,141.2872,141.4357,37600.0
2015-03-30 13:30:00,152.36,152.42,152.11,152.26,20300.0,141.4357,141.4914,141.2036,141.3429,20300.0
2015-03-30 14:00:00,152.29,152.45,152.27,152.32,20000.0,141.3707,141.5193,141.3522,141.3986,20000.0
2015-03-30 14:30:00,152.29,152.42,152.28,152.39,24200.0,141.3707,141.4914,141.3614,141.4636,24200.0
2015-03-30 15:00:00,152.4,152.43,152.07,152.2,106500.0,141.4728,141.5007,141.1665,141.2872,106500.0
2015-03-30 15:30:00,152.2,152.52,152.14,152.3,307400.0,141.2872,141.5842,141.2315,141.38,307400.0
2015-03-31 09:30:00,151.65,151.87,151.4,151.78,37100.0,140.7766,140.9808,140.5445,140.8973,37100.0
2015-03-31 10:00:00,151.89,151.98,151.69,151.81,39100.0,140.9994,141.083,140.8137,140.9251,39100.0
2015-03-31 10:30:00,151.88,152.06,151.79,151.88,14000.0,140.9901,141.1572,140.9066,140.9901,14000.0
2015-03-31 11:00:00,151.95,152.22,151.87,151.87,14800.0,141.0551,141.3057,140.9808,140.9808,14800.0
2015-03-31 11:30:00,151.68,151.68,151.29,151.31,38600.0,140.8045,140.8045,140.4424,140.461,38600.0
2015-03-31 12:00:00,151.31,151.5,151.06,151.5,10400.0,140.461,140.6374,140.2289,140.6374,10400.0
2015-03-31 12:30:00,151.56,151.72,151.49,151.72,13000.0,140.6931,140.8416,140.6281,140.8416,13000.0
2015-03-31 13:00:00,151.71,151.86,151.69,151.78,11700.0,140.8323,140.9716,140.8137,140.8973,11700.0
2015-03-31 13:30:00,151.74,152.03,151.72,151.73,12900.0,140.8602,141.1294,140.8416,140.8509,12900.0
2015-03-31 14:00:00,151.73,151.84,151.63,151.7,27300.0,140.8509,140.953,140.758,140.823,27300.0
2015-03-31 14:30:00,151.7,152.03,151.61,151.95,35200.0,140.823,141.1294,140.7395,141.0551,35200.0
2015-03-31 15:00:00,151.9,151.9,151.23,151.37,89200.0,141.0087,141.0087,140.3867,140.5167,89200.0
2015-03-31 15:30:00,151.31,151.9,151.24,151.57,148600.0,140.461,141.0087,140.396,140.7023,148600.0
2015-04-01 09:30:00,151.64,151.64,149.55,149.78,40300.0,140.7673,140.7673,138.8272,139.0407,40300.0
2015-04-01 10:00:00,149.71,150.67,149.59,150.49,22200.0,138.9757,139.8669,138.8643,139.6998,22200.0
2015-04-01 10:30:00,150.5,151.16,150.13,151.07,37500.0,139.7091,140.3217,139.3656,140.2382,37500.0
2015-04-01 11:00:00,151.1,151.36,150.89,150.89,32000.0,140.266,140.5074,140.0711,140.0711,32000.0
2015-04-01 11:30:00,150.91,151.17,150.84,150.92,31800.0,140.0897,140.331,140.0247,140.099,31800.0
2015-04-01 12:00:00,150.9,151.01,150.14,150.5,19800.0,140.0804,140.1825,139.3749,139.7091,19800.0
2015-04-01 12:30:00,150.47,150.51,150.2,150.27,7500.0,139.6812,139.7184,139.4306,139.4956,7500.0
2015-04-01 13:00:00,150.27,150.68,150.19,150.68,17800.0,139.4956,139.8762,139.4213,139.8762,17800.0
2015-04-01 13:30:00,150.76,151.03,150.66,150.76,24700.0,139.9504,140.2011,139.8576,139.9504,24700.0
2015-04-01 14:00:00,150.76,150.86,150.45,150.51,61800.0,139.9504,140.0433,139.6627,139.7184,61800.0
2015-04-01 14:30:00,150.52,150.68,150.2,150.55,39300.0,139.7276,139.8762,139.4306,139.7555,39300.0
2015-04-01 15:00:00,150.59,150.59,150.29,150.43,51900.0,139.7926,139.7926,139.5141,139.6441,51900.0
2015-04-01 15:30:00,150.43,151.37,150.38,151.37,109400.0,139.6441,140.5167,139.5977,140.5167,109400.0
2015-04-02 09:30:00,151.45,152.17,151.24,151.98,24300.0,140.591,141.2593,140.396,141.083,24300.0
2015-04-02 10:00:00,152.0,152.28,151.69,151.77,22400.0,141.1015,141.3614,140.8137,140.888,22400.0
2015-04-02 10:30:00,151.77,152.02,151.66,151.7,57800.0,140.888,141.1201,140.7859,140.823,57800.0
2015-04-02 11:00:00,151.69,151.96,151.68,151.77,40500.0,140.8137,141.0644,140.8045,140.888,40500.0
2015-04-02 11:30:00,151.76,151.87,151.46,151.47,38500.0,140.8787,140.9808,140.6002,140.6095,38500.0
2015-04-02 12:00:00,151.47,151.63,151.15,151.53,33100.0,140.6095,140.758,140.3125,140.6652,33100.0
2015-04-02 12:30:00,151.53,151.75,151.48,151.54,34100.0,140.6652,140.8694,140.6188,140.6745,34100.0
2015-04-02 13:00:00,151.55,151.96,151.42,151.73,31200.0,140.6838,141.0644,140.5631,140.8509,31200.0
2015-04-02 13:30:00,151.78,151.84,151.55,151.64,31000.0,140.8973,140.953,140.6838,140.7673,31000.0
2015-04-02 14:00:00,151.64,151.81,151.54,151.56,38400.0,140.7673,140.9251,140.6745,140.6931,38400.0
2015-04-02 14:30:00,151.57,151.64,151.23,151.28,32800.0,140.7023,140.7673,140.3867,140.4331,32800.0
2015-04-02 15:00:00,151.3,151.5,151.22,151.33,57700.0,140.4517,140.6374,140.3774,140.4796,57700.0
2015-04-02 15:30:00,151.33,151.65,151.29,151.48,88600.0,140.4796,140.7766,140.4424,140.6188,88600.0
2015-04-06 09:30:00,150.58,152.26,150.57,151.99,37200.0,139.7833,141.3429,139.7741,141.0922,37200.0
2015-04-06 10:00:00,152.07,152.2,151.62,152.2,10100.0,141.1665,141.2872,140.7488,141.2872,10100.0
2015-04-06 10:30:00,152.24,152.25,151.92,152.14,7100.0,141.3243,141.3336,141.0273,141.2315,7100.0
2015-04-06 11:00:00,152.12,152.24,151.98,152.05,16700.0,141.2129,141.3243,141.083,141.1479,16700.0
2015-04-06 11:30:00,152.0,152.14,151.96,152.11,9700.0,141.1015,141.2315,141.0644,141.2036,9700.0
2015-04-06 12:00:00,152.1,152.37,152.09,152.26,16900.0,141.1943,141.445,141.1851,141.3429,16900.0
2015-04-06 12:30:00,152.24,152.3,152.08,152.29,101000.0,141.3243,141.38,141.1758,141.3707,101000.0
2015-04-06 13:00:00,152.37,152.57,152.37,152.46,14000.0,141.445,141.6306,141.445,141.5285,14000.0
2015-04-06 13:30:00,152.49,152.49,152.25,152.44,5900.0,141.5564,141.5564,141.3336,141.51,5900.0
2015-04-06 14:00:00,152.43,152.46,152.23,152.24,12600.0,141.5007,141.5285,141.315,141.3243,12600.0
2015-04-06 14:30:00,152.26,152.33,152.09,152.1,45800.0,141.3429,141.4079,141.1851,141.1943,45800.0
2015-04-06 15:00:00,152.09,152.21,151.91,152.04,90400.0,141.1851,141.2965,141.018,141.1387,90400.0
2015-04-06 15:30:00,152.08,152.16,151.83,152.04,571200.0,141.1758,141.25,140.9437,141.1387,571200.0
2015-04-07 09:30:00,151.97,152.62,151.81,152.53,22600.0,141.0737,141.6771,140.9251,141.5935,22600.0
2015-04-07 10:00:00,152.49,152.73,152.11,152.69,25700.0,141.5564,141.7792,141.2036,141.742,25700.0
2015-04-07 10:30:00,152.74,152.83,152.65,152.67,9700.0,141.7885,141.872,141.7049,141.7235,9700.0
2015-04-07 11:00:00,152.64,152.69,152.52,152.63,10900.0,141.6956,141.742,141.5842,141.6863,10900.0
2015-04-07 11:30:00,152.59,152.67,152.51,152.64,8000.0,141.6492,141.7235,141.575,141.6956,8000.0
2015-04-07 12:00:00,152.71,152.83,152.67,152.76,15500.0,141.7606,141.872,141.7235,141.807,15500.0
2015-04-07 12:30:00,152.81,152.81,152.61,152.67,5600.0,141.8534,141.8534,141.6678,141.7235,5600.0
2015-04-07 13:00:00,152.67,152.76,152.45,152.48,28400.0,141.7235,141.807,141.5193,141.5471,28400.0
2015-04-07 13:30:00,152.48,152.5,152.14,152.2,13300.0,141.5471,141.5657,141.2315,141.2872,13300.0
2015-04-07 14:00:00,152.22,152.4,152.19,152.36,13400.0,141.3057,141.4728,141.2779,141.4357,13400.0
2015-04-07 14:30:00,152.32,152.36,152.05,152.06,11800.0,141.3986,141.4357,141.1479,141.1572,11800.0
2015-04-07 15:00:00,152.06,152.07,151.65,151.74,18400.0,141.1572,141.1665,140.7766,140.8602,18400.0
2015-04-07 15:30:00,151.75,151.82,151.31,151.31,33200.0,140.8694,140.9344,140.461,140.461,33200.0
2015-04-08 09:30:00,151.3,152.77,151.3,152.51,27400.0,140.4517,141.8163,140.4517,141.575,27400.0
2015-04-08 10:00:00,152.5,152.58,152.27,152.42,7000.0,141.5657,141.6399,141.3522,141.4914,7000.0
2015-04-08 10:30:00,152.37,152.38,151.89,152.31,13500.0,141.445,141.4543,140.9994,141.3893,13500.0
2015-04-08 11:00:00,152.22,152.65,152.22,152.58,10000.0,141.3057,141.7049,141.3057,141.6399,10000.0
2015-04-08 11:30:00,152.61,153.09,152.45,152.92,9400.0,141.6678,142.1134,141.5193,141.9556,9400.0
2015-04-08 12:00:00,152.86,152.96,152.72,152.74,14500.0,141.8999,141.9927,141.7699,141.7885,14500.0
2015-04-08 12:30:00,152.71,152.94,152.63,152.81,4900.0,141.7606,141.9741,141.6863,141.8534,4900.0
2015-04-08 13:00:00,152.79,152.88,152.68,152.88,5100.0,141.8349,141.9184,141.7328,141.9184,5100.0
2015-04-08 13:30:00,152.83,152.96,152.78,152.88,10700.0,141.872,141.9927,141.8256,141.9184,10700.0
2015-04-08 14:00:00,152.85,153.24,152.24,152.94,30400.0,141.8906,142.2526,141.3243,141.9741,30400.0
2015-04-08 14:30:00,152.94,153.0,152.37,152.48,30300.0,141.9741,142.0298,141.445,141.5471,30300.0
2015-04-08 15:00:00,152.56,152.8,152.53,152.78,18500.0,141.6214,141.8442,141.5935,141.8256,18500.0
2015-04-08 15:30:00,152.7,153.08,152.6,153.08,110000.0,141.7513,142.1041,141.6585,142.1041,110000.0
2015-04-09 09:30:00,153.05,153.69,152.87,153.08,35000.0,142.0762,142.6703,141.9091,142.1041,35000.0
2015-04-09 10:00:00,153.18,153.27,152.61,153.11,20900.0,142.1969,142.2805,141.6678,142.1319,20900.0
2015-04-09 10:30:00,153.03,153.1,151.59,151.97,42600.0,142.0577,142.1226,140.7209,141.0737,42600.0
2015-04-09 11:00:00,151.9,151.92,151.21,151.7,64100.0,141.0087,141.0273,140.3682,140.823,64100.0
2015-04-09 11:30:00,151.68,152.27,151.68,152.14,17700.0,140.8045,141.3522,140.8045,141.2315,17700.0
2015-04-09 12:00:00,152.11,152.89,152.06,152.87,11400.0,141.2036,141.9277,141.1572,141.9091,11400.0
2015-04-09 12:30:00,152.75,152.96,152.72,152.9,5200.0,141.7977,141.9927,141.7699,141.937,5200.0
2015-04-09 13:00:00,152.93,152.93,152.65,152.65,13200.0,141.9648,141.9648,141.7049,141.7049,13200.0
2015-04-09 13:30:00,152.62,152.64,152.39,152.55,6400.0,141.6771,141.6956,141.4636,141.6121,6400.0
2015-04-09 14:00:00,152.55,152.59,152.33,152.46,7100.0,141.6121,141.6492,141.4079,141.5285,7100.0
2015-04-09 14:30:00,152.44,152.53,152.38,152.43,11100.0,141.51,141.5935,141.4543,141.5007,11100.0
2015-04-09 15:00:00,152.6,152.91,152.54,152.89,12500.0,141.6585,141.9463,141.6028,141.9277,12500.0
2015-04-09 15:30:00,152.9,152.97,152.65,152.88,41900.0,141.937,142.002,141.7049,141.9184,41900.0
2015-04-10 09:30:00,153.5,153.65,153.17,153.4,21300.0,142.494,142.6332,142.1876,142.4011,21300.0
2015-04-10 10:00:00,153.53,153.54,153.25,153.44,11800.0,142.5218,142.5311,142.2619,142.4383,11800.0
2015-04-10 10:30:00,153.49,153.69,153.46,153.66,4100.0,142.4847,142.6703,142.4568,142.6425,4100.0
2015-04-10 11:00:00,153.62,153.76,153.6,153.75,6400.0,142.6054,142.7353,142.5868,142.726,6400.0
2015-04-10 11:30:00,153.72,153.89,153.72,153.86,5100.0,142.6982,142.856,142.6982,142.8282,5100.0
2015-04-10 12:00:00,153.88,153.92,153.77,153.84,4200.0,142.8467,142.8839,142.7446,142.8096,4200.0
2015-04-10 12:30:00,153.9,153.9,153.65,153.65,4000.0,142.8653,142.8653,142.6332,142.6332,4000.0
2015-04-10 13:00:00,153.74,153.76,153.59,153.66,15200.0,142.7168,142.7353,142.5775,142.6425,15200.0
2015-04-10 13:30:00,153.61,153.73,153.55,153.7,6400.0,142.5961,142.7075,142.5404,142.6796,6400.0
2015-04-10 14:00:00,153.72,153.84,153.61,153.71,20600.0,142.6982,142.8096,142.5961,142.6889,20600.0
2015-04-10 14:30:00,153.72,153.76,153.61,153.62,14600.0,142.6982,142.7353,142.5961,142.6054,14600.0
2015-04-10 15:00:00,153.59,153.76,153.49,153.57,17300.0,142.5775,142.7353,142.4847,142.5589,17300.0
2015-04-10 15:30:00,153.56,153.78,153.55,153.76,124400.0,142.5497,142.7539,142.5404,142.7353,124400.0
2015-04-13 09:30:00,153.99,154.47,153.92,154.39,12600.0,142.9488,143.3944,142.8839,143.3202,12600.0
2015-04-13 10:00:00,154.45,154.7,154.34,154.7,12300.0,143.3759,143.6079,143.2737,143.6079,12300.0
2015-04-13 10:30:00,154.68,154.84,154.59,154.59,16300.0,143.5894,143.7379,143.5058,143.5058,16300.0
2015-04-13 11:00:00,154.63,154.81,154.63,154.75,16100.0,143.5429,143.71,143.5429,143.6543,16100.0
2015-04-13 11:30:00,154.78,154.83,154.74,154.78,9300.0,143.6822,143.7286,143.6451,143.6822,9300.0
2015-04-13 12:00:00,154.81,154.82,154.43,154.49,7800.0,143.71,143.7193,143.3573,143.413,7800.0
2015-04-13 12:30:00,154.53,154.59,154.34,154.43,19300.0,143.4501,143.5058,143.2737,143.3573,19300.0
2015-04-13 13:00:00,154.42,154.42,154.0,154.03,4300.0,143.348,143.348,142.9581,142.986,4300.0
2015-04-13 13:30:00,154.01,154.11,153.89,154.11,6700.0,142.9674,143.0602,142.856,143.0602,6700.0
2015-04-13 14:00:00,154.07,154.21,154.02,154.07,9800.0,143.0231,143.1531,142.9767,143.0231,9800.0
2015-04-13 14:30:00,154.06,154.28,154.03,154.04,12300.0,143.0138,143.218,142.986,142.9952,12300.0
2015-04-13 15:00:00,154.05,154.14,153.86,153.91,75900.0,143.0045,143.0881,142.8282,142.8746,75900.0
2015-04-13 15:30:00,153.87,154.0,153.75,153.82,67300.0,142.8374,142.9581,142.726,142.791,67300.0
2015-04-14 09:30:00,154.0,154.45,153.27,153.35,278200.0,142.9581,143.3759,142.2805,142.3547,278200.0
2015-04-14 10:00:00,153.33,153.36,152.6,153.0,70700.0,142.3362,142.364,141.6585,142.0298,70700.0
2015-04-14 10:30:00,153.06,153.53,152.9,153.41,24100.0,142.0855,142.5218,141.937,142.4104,24100.0
2015-04-14 11:00:00,153.4,154.13,153.3,153.92,36000.0,142.4011,143.0788,142.3083,142.8839,36000.0
2015-04-14 11:30:00,153.98,154.0,153.88,153.98,35700.0,142.9396,142.9581,142.8467,142.9396,35700.0
2015-04-14 12:00:00,153.94,154.04,153.86,153.95,9200.0,142.9024,142.9952,142.8282,142.9117,9200.0
2015-04-14 12:30:00,154.02,154.18,153.76,153.79,10400.0,142.9767,143.1252,142.7353,142.7632,10400.0
2015-04-14 13:00:00,153.78,153.85,153.57,153.7,62200.0,142.7539,142.8189,142.5589,142.6796,62200.0
2015-04-14 13:30:00,153.7,153.81,153.67,153.74,10600.0,142.6796,142.7817,142.6518,142.7168,10600.0
2015-04-14 14:00:00,153.74,153.93,153.67,153.88,16800.0,142.7168,142.8931,142.6518,142.8467,16800.0
2015-04-14 14:30:00,153.9,153.9,153.61,153.81,19000.0,142.8653,142.8653,142.5961,142.7817,19000.0
2015-04-14 15:00:00,153.89,153.91,153.65,153.69,23300.0,142.856,142.8746,142.6332,142.6703,23300.0
2015-04-14 15:30:00,153.68,153.89,153.68,153.89,193800.0,142.6611,142.856,142.6611,142.856,193800.0
2015-04-15 09:30:00,154.49,154.71,154.25,154.63,16400.0,143.413,143.6172,143.1902,143.5429,16400.0
2015-04-15 10:00:00,154.68,154.82,154.49,154.68,52900.0,143.5894,143.7193,143.413,143.5894,52900.0
2015-04-15 10:30:00,154.67,154.85,154.66,154.85,7100.0,143.5801,143.7472,143.5708,143.7472,7100.0
2015-04-15 11:00:00,154.81,154.88,154.63,154.75,11000.0,143.71,143.775,143.5429,143.6543,11000.0
2015-04-15 11:30:00,154.7,154.99,154.59,154.99,22700.0,143.6079,143.8771,143.5058,143.8771,22700.0
2015-04-15 12:00:00,154.99,155.12,154.95,154.95,17300.0,143.8771,143.9978,143.84,143.84,17300.0
2015-04-15 12:30:00,155.0,155.29,154.9,155.29,15100.0,143.8864,144.1556,143.7936,144.1556,15100.0
2015-04-15 13:00:00,155.29,155.67,155.27,155.65,15600.0,144.1556,144.5084,144.1371,144.4898,15600.0
2015-04-15 13:30:00,155.69,155.69,155.36,155.46,300500.0,144.5269,144.5269,144.2206,144.3134,300500.0
2015-04-15 14:00:00,155.43,155.69,155.43,155.56,25500.0,144.2856,144.5269,144.2856,144.4063,25500.0
2015-04-15 14:30:00,155.55,155.57,155.4,155.46,18900.0,144.397,144.4155,144.2577,144.3134,18900.0
2015-04-15 15:00:00,155.44,155.52,155.37,155.45,37000.0,144.2949,144.3691,144.2299,144.3042,37000.0
2015-04-15 15:30:00,155.48,155.5,155.08,155.08,112400.0,144.332,144.3506,143.9607,143.9607,112400.0
2015-04-16 09:30:00,154.97,155.34,154.58,154.8,52100.0,143.8586,144.202,143.4965,143.7008,52100.0
2015-04-16 10:00:00,154.76,155.22,154.7,154.89,52800.0,143.6636,144.0906,143.6079,143.7843,52800.0
2015-04-16 10:30:00,154.83,155.11,154.72,154.97,33700.0,143.7286,143.9885,143.6265,143.8586,33700.0
2015-04-16 11:00:00,155.01,155.21,154.93,155.13,30200.0,143.8957,144.0814,143.8214,144.0071,30200.0
2015-04-16 11:30:00,155.16,155.2,154.95,155.0,6700.0,144.0349,144.0721,143.84,143.8864,6700.0
2015-04-16 12:00:00,155.02,155.06,154.95,155.06,5600.0,143.905,143.9421,143.84,143.9421,5600.0
2015-04-16 12:30:00,155.06,155.11,154.89,155.0,10800.0,143.9421,143.9885,143.7843,143.8864,10800.0
2015-04-16 13:00:00,154.94,155.09,154.94,154.98,9800.0,143.8307,143.97,143.8307,143.8679,9800.0
2015-04-16 13:30:00,154.99,155.26,154.97,155.17,12800.0,143.8771,144.1278,143.8586,144.0442,12800.0
2015-04-16 14:00:00,155.16,155.21,155.06,155.16,27700.0,144.0349,144.0814,143.9421,144.0349,27700.0
2015-04-16 14:30:00,155.16,155.25,155.12,155.14,16600.0,144.0349,144.1185,143.9978,144.0164,16600.0
2015-04-16 15:00:00,155.17,155.19,154.95,154.97,17000.0,144.0442,144.0628,143.84,143.8586,17000.0
2015-04-16 15:30:00,155.0,155.09,154.86,154.95,190900.0,143.8864,143.97,143.7565,143.84,190900.0
2015-04-17 09:30:00,153.82,154.31,152.76,152.83,34400.0,142.791,143.2459,141.807,141.872,34400.0
2015-04-17 10:00:00,152.8,152.83,152.1,152.27,53200.0,141.8442,141.872,141.1943,141.3522,53200.0
2015-04-17 10:30:00,152.29,152.61,152.0,152.1,21900.0,141.3707,141.6678,141.1015,141.1943,21900.0
2015-04-17 11:00:00,152.09,152.51,151.86,152.43,151800.0,141.1851,141.575,140.9716,141.5007,151800.0
2015-04-17 11:30:00,152.43,152.46,152.19,152.3,20900.0,141.5007,141.5285,141.2779,141.38,20900.0
2015-04-17 12:00:00,152.33,152.46,152.16,152.19,29400.0,141.4079,141.5285,141.25,141.2779,29400.0
2015-04-17 12:30:00,152.19,152.33,152.11,152.31,34400.0,141.2779,141.4079,141.2036,141.3893,34400.0
2015-04-17 13:00:00,152.32,152.42,152.23,152.33,50500.0,141.3986,141.4914,141.315,141.4079,50500.0
2015-04-17 13:30:00,152.31,152.31,151.9,151.95,54400.0,141.3893,141.3893,141.0087,141.0551,54400.0
2015-04-17 14:00:00,151.95,152.0,151.53,151.89,75400.0,141.0551,141.1015,140.6652,140.9994,75400.0
2015-04-17 14:30:00,151.89,151.89,151.56,151.7,53000.0,140.9994,140.9994,140.6931,140.823,53000.0
2015-04-17 15:00:00,151.7,152.06,151.7,152.03,97600.0,140.823,141.1572,140.823,141.1294,97600.0
2015-04-17 15:30:00,152.03,152.47,152.0,152.28,259100.0,141.1294,141.5378,141.1015,141.3614,259100.0
2015-04-20 09:30:00,152.95,153.51,152.62,153.18,45000.0,141.9834,142.5033,141.6771,142.1969,45000.0
2015-04-20 10:00:00,153.34,153.34,152.79,152.99,15300.0,142.3454,142.3454,141.8349,142.0205,15300.0
2015-04-20 10:30:00,153.02,153.52,153.02,153.47,21100.0,142.0484,142.5125,142.0484,142.4661,21100.0
2015-04-20 11:00:00,153.5,154.07,153.5,154.03,153500.0,142.494,143.0231,142.494,142.986,153500.0
2015-04-20 11:30:00,154.03,154.19,153.85,154.02,6600.0,142.986,143.1345,142.8189,142.9767,6600.0
2015-04-20 12:00:00,154.03,154.06,153.81,153.95,6800.0,142.986,143.0138,142.7817,142.9117,6800.0
2015-04-20 12:30:00,153.94,153.94,153.75,153.75,1900.0,142.9024,142.9024,142.726,142.726,1900.0
2015-04-20 13:00:00,153.88,153.9,153.67,153.77,5000.0,142.8467,142.8653,142.6518,142.7446,5000.0
2015-04-20 13:30:00,153.85,153.92,153.76,153.8,14100.0,142.8189,142.8839,142.7353,142.7725,14100.0
2015-04-20 14:00:00,153.89,153.95,153.75,153.82,17800.0,142.856,142.9117,142.726,142.791,17800.0
2015-04-20 14:30:00,153.73,153.88,153.65,153.73,11400.0,142.7075,142.8467,142.6332,142.7075,11400.0
2015-04-20 15:00:00,153.75,153.9,153.7,153.77,5500.0,142.726,142.8653,142.6796,142.7446,5500.0
2015-04-20 15:30:00,153.79,153.95,153.66,153.8,85300.0,142.7632,142.9117,142.6425,142.7725,85300.0
2015-04-21 09:30:00,154.49,154.62,154.06,154.26,182800.0,143.413,143.5337,143.0138,143.1995,182800.0
2015-04-21 10:00:00,154.3,154.49,154.04,154.36,82800.0,143.2366,143.413,142.9952,143.2923,82800.0
2015-04-21 10:30:00,154.33,154.44,154.2,154.28,26900.0,143.2645,143.3666,143.1438,143.218,26900.0
2015-04-21 11:00:00,154.3,154.44,154.25,154.25,23300.0,143.2366,143.3666,143.1902,143.1902,23300.0
2015-04-21 11:30:00,154.22,154.37,153.93,154.02,6300.0,143.1623,143.3016,142.8931,142.9767,6300.0
2015-04-21 12:00:00,153.97,154.2,153.91,154.16,21200.0,142.9303,143.1438,142.8746,143.1066,21200.0
2015-04-21 12:30:00,154.13,154.21,154.09,154.09,5800.0,143.0788,143.1531,143.0417,143.0417,5800.0
2015-04-21 13:00:00,154.19,154.38,154.17,154.28,4800.0,143.1345,143.3109,143.1159,143.218,4800.0
2015-04-21 13:30:00,154.3,154.35,154.04,154.14,10100.0,143.2366,143.283,142.9952,143.0881,10100.0
2015-04-21 14:00:00,154.08,154.25,153.94,154.19,15100.0,143.0324,143.1902,142.9024,143.1345,15100.0
2015-04-21 14:30:00,154.27,154.27,154.12,154.21,8100.0,143.2088,143.2088,143.0695,143.1531,8100.0
2015-04-21 15:00:00,154.21,154.29,154.11,154.11,12000.0,143.1531,143.2273,143.0602,143.0602,12000.0
2015-04-21 15:30:00,154.1,154.21,154.01,154.01,26500.0,143.0509,143.1531,142.9674,142.9674,26500.0
2015-04-22 09:30:00,154.06,154.3,153.39,153.63,18800.0,143.0138,143.2366,142.3919,142.6146,18800.0
2015-04-22 10:00:00,153.67,153.73,152.58,152.85,22500.0,142.6518,142.7075,141.6399,141.8906,22500.0
2015-04-22 10:30:00,152.79,153.6,152.73,153.47,18400.0,141.8349,142.5868,141.7792,142.4661,18400.0
2015-04-22 11:00:00,153.7,154.03,153.63,153.84,5300.0,142.6796,142.986,142.6146,142.8096,5300.0
2015-04-22 11:30:00,153.87,153.99,153.74,153.89,15700.0,142.8374,142.9488,142.7168,142.856,15700.0
2015-04-22 12:00:00,153.94,153.98,153.74,153.96,9900.0,142.9024,142.9396,142.7168,142.921,9900.0
2015-04-22 12:30:00,153.89,154.12,153.87,154.08,13900.0,142.856,143.0695,142.8374,143.0324,13900.0
2015-04-22 13:00:00,154.09,154.1,153.93,153.97,7200.0,143.0417,143.0509,142.8931,142.9303,7200.0
2015-04-22 13:30:00,153.98,154.29,153.97,154.21,9800.0,142.9396,143.2273,142.9303,143.1531,9800.0
2015-04-22 14:00:00,154.2,154.42,154.2,154.37,7300.0,143.1438,143.348,143.1438,143.3016,7300.0
2015-04-22 14:30:00,154.38,154.45,154.21,154.25,17300.0,143.3109,143.3759,143.1531,143.1902,17300.0
2015-04-22 15:00:00,154.27,154.34,154.2,154.26,10600.0,143.2088,143.2737,143.1438,143.1995,10600.0
2015-04-22 15:30:00,154.18,154.26,154.09,154.2,14100.0,143.1252,143.1995,143.0417,143.1438,14100.0
2015-04-23 09:30:00,153.9,154.15,153.78,154.15,29700.0,142.8653,143.0974,142.7539,143.0974,29700.0
2015-04-23 10:00:00,154.04,154.18,153.62,153.91,7400.0,142.9952,143.1252,142.6054,142.8746,7400.0
2015-04-23 10:30:00,153.92,154.29,153.92,154.11,22100.0,142.8839,143.2273,142.8839,143.0602,22100.0
2015-04-23 11:00:00,154.16,154.3,154.04,154.16,9000.0,143.1066,143.2366,142.9952,143.1066,9000.0
2015-04-23 11:30:00,154.12,154.78,154.1,154.72,35700.0,143.0695,143.6822,143.0509,143.6265,35700.0
2015-04-23 12:00:00,154.64,154.78,154.48,154.74,12800.0,143.5522,143.6822,143.4037,143.6451,12800.0
2015-04-23 12:30:00,154.8,154.96,154.79,154.96,3400.0,143.7008,143.8493,143.6915,143.8493,3400.0
2015-04-23 13:00:00,154.93,155.29,154.92,155.18,32400.0,143.8214,144.1556,143.8122,144.0535,32400.0
2015-04-23 13:30:00,155.24,155.3,155.11,155.18,12400.0,144.1092,144.1649,143.9885,144.0535,12400.0
2015-04-23 14:00:00,155.21,155.34,155.21,155.27,7400.0,144.0814,144.202,144.0814,144.1371,7400.0
2015-04-23 14:30:00,155.3,155.34,155.17,155.19,17400.0,144.1649,144.202,144.0442,144.0628,17400.0
2015-04-23 15:00:00,155.26,155.41,155.21,155.24,20600.0,144.1278,144.267,144.0814,144.1092,20600.0
2015-04-23 15:30:00,155.23,155.27,154.98,155.09,58800.0,144.0999,144.1371,143.8679,143.97,58800.0
2015-04-24 09:30:00,155.32,155.34,154.74,155.07,25900.0,144.1835,144.202,143.6451,143.9514,25900.0
2015-04-24 10:00:00,154.86,154.91,154.53,154.87,15300.0,143.7565,143.8029,143.4501,143.7657,15300.0
2015-04-24 10:30:00,154.89,154.99,154.88,154.99,6700.0,143.7843,143.8771,143.775,143.8771,6700.0
2015-04-24 11:00:00,154.99,155.09,154.93,154.96,5000.0,143.8771,143.97,143.8214,143.8493,5000.0
2015-04-24 11:30:00,154.93,154.98,154.74,154.75,12900.0,143.8214,143.8679,143.6451,143.6543,12900.0
2015-04-24 12:00:00,154.73,154.85,154.73,154.73,5200.0,143.6358,143.7472,143.6358,143.6358,5200.0
2015-04-24 12:30:00,154.72,154.76,154.54,154.58,2900.0,143.6265,143.6636,143.4594,143.4965,2900.0
2015-04-24 13:00:00,154.57,154.6,154.5,154.58,5200.0,143.4872,143.5151,143.4223,143.4965,5200.0
2015-04-24 13:30:00,154.61,154.68,154.49,154.62,7500.0,143.5244,143.5894,143.413,143.5337,7500.0
2015-04-24 14:00:00,154.58,154.66,154.52,154.66,15500.0,143.4965,143.5708,143.4408,143.5708,15500.0
2015-04-24 14:30:00,154.64,154.72,154.34,154.37,15600.0,143.5522,143.6265,143.2737,143.3016,15600.0
2015-04-24 15:00:00,154.37,154.45,154.21,154.29,91200.0,143.3016,143.3759,143.1531,143.2273,91200.0
2015-04-24 15:30:00,154.29,154.43,154.28,154.31,238900.0,143.2273,143.3573,143.218,143.2459,238900.0
2015-04-27 09:30:00,154.77,155.42,154.44,155.42,33800.0,143.6729,144.2763,143.3666,144.2763,33800.0
2015-04-27 10:00:00,155.5,155.57,155.27,155.27,204400.0,144.3506,144.4155,144.1371,144.1371,204400.0
2015-04-27 10:30:00,155.22,155.38,154.25,154.25,97500.0,144.0906,144.2392,143.1902,143.1902,97500.0
2015-04-27 11:00:00,154.22,154.34,154.0,154.22,7400.0,143.1623,143.2737,142.9581,143.1623,7400.0
2015-04-27 11:30:00,154.24,154.24,153.3,153.3,29600.0,143.1809,143.1809,142.3083,142.3083,29600.0
2015-04-27 12:00:00,153.33,153.38,152.05,152.47,21000.0,142.3362,142.3826,141.1479,141.5378,21000.0
2015-04-27 12:30:00,152.5,152.52,152.04,152.08,12100.0,141.5657,141.5842,141.1387,141.1758,12100.0
2015-04-27 13:00:00,152.03,152.44,151.69,152.02,24800.0,141.1294,141.51,140.8137,141.1201,24800.0
2015-04-27 13:30:00,152.13,152.41,152.05,152.3,20500.0,141.2222,141.4821,141.1479,141.38,20500.0
2015-04-27 14:00:00,152.15,152.35,152.02,152.34,26400.0,141.2408,141.4264,141.1201,141.4171,26400.0
2015-04-27 14:30:00,152.32,152.33,151.97,152.15,64000.0,141.3986,141.4079,141.0737,141.2408,64000.0
2015-04-27 15:00:00,152.16,152.31,151.76,151.89,62500.0,141.25,141.3893,140.8787,140.9994,62500.0
2015-04-27 15:30:00,151.87,152.04,151.67,152.01,93600.0,140.9808,141.1387,140.7952,141.1108,93600.0
2015-04-28 09:30:00,152.11,152.6,151.61,151.62,75500.0,141.2036,141.6585,140.7395,140.7488,75500.0
2015-04-28 10:00:00,151.56,151.56,149.86,151.08,385300.0,140.6931,140.6931,139.115,140.2475,385300.0
2015-04-28 10:30:00,151.08,152.21,150.96,151.75,180400.0,140.2475,141.2965,140.1361,140.8694,180400.0
2015-04-28 11:00:00,151.83,152.68,151.81,152.34,191300.0,140.9437,141.7328,140.9251,141.4171,191300.0
2015-04-28 11:30:00,152.36,152.65,152.19,152.38,39200.0,141.4357,141.7049,141.2779,141.4543,39200.0
2015-04-28 12:00:00,152.42,152.86,152.31,152.76,24100.0,141.4914,141.8999,141.3893,141.807,24100.0
2015-04-28 12:30:00,152.72,152.81,152.47,152.59,29400.0,141.7699,141.8534,141.5378,141.6492,29400.0
2015-04-28 13:00:00,152.59,152.79,152.58,152.59,33300.0,141.6492,141.8349,141.6399,141.6492,33300.0
2015-04-28 13:30:00,152.6,152.64,152.36,152.51,62500.0,141.6585,141.6956,141.4357,141.575,62500.0
2015-04-28 14:00:00,152.47,152.48,151.86,152.0,37000.0,141.5378,141.5471,140.9716,141.1015,37000.0
2015-04-28 14:30:00,151.98,152.44,151.91,152.18,34200.0,141.083,141.51,141.018,141.2686,34200.0
2015-04-28 15:00:00,152.16,152.4,152.11,152.19,112000.0,141.25,141.4728,141.2036,141.2779,112000.0
2015-04-28 15:30:00,152.2,152.46,151.99,152.41,169200.0,141.2872,141.5285,141.0922,141.4821,169200.0
2015-04-29 09:30:00,151.63,152.23,151.26,151.71,33400.0,140.758,141.315,140.4146,140.8323,33400.0
2015-04-29 10:00:00,151.68,151.82,151.37,151.4,364500.0,140.8045,140.9344,140.5167,140.5445,364500.0
2015-04-29 10:30:00,151.39,151.82,151.39,151.74,20100.0,140.5353,140.9344,140.5353,140.8602,20100.0
2015-04-29 11:00:00,151.74,152.11,151.43,151.43,14000.0,140.8602,141.2036,140.5724,140.5724,14000.0
2015-04-29 11:30:00,151.47,151.51,151.16,151.22,26000.0,140.6095,140.6467,140.3217,140.3774,26000.0
2015-04-29 12:00:00,151.22,151.29,150.37,150.38,67800.0,140.3774,140.4424,139.5884,139.5977,67800.0
2015-04-29 12:30:00,150.38,150.66,150.17,150.61,154000.0,139.5977,139.8576,139.4027,139.8112,154000.0
2015-04-29 13:00:00,150.62,150.77,150.38,150.48,39400.0,139.8205,139.9597,139.5977,139.6905,39400.0
2015-04-29 13:30:00,150.46,151.15,150.46,151.05,45500.0,139.6719,140.3125,139.6719,140.2196,45500.0
2015-04-29 14:00:00,151.09,151.36,150.61,151.28,31000.0,140.2568,140.5074,139.8112,140.4331,31000.0
2015-04-29 14:30:00,151.23,151.61,151.14,151.34,107100.0,140.3867,140.7395,140.3032,140.4888,107100.0
2015-04-29 15:00:00,151.36,151.5,150.91,151.07,125800.0,140.5074,140.6374,140.0897,140.2382,125800.0
2015-04-29 15:30:00,151.11,151.23,150.7,150.72,165900.0,140.2753,140.3867,139.8947,139.9133,165900.0
2015-04-30 09:30:00,149.77,150.28,148.9,148.96,166900.0,139.0314,139.5048,138.2238,138.2795,166900.0
2015-04-30 10:00:00,148.93,148.99,148.21,148.41,92600.0,138.2516,138.3073,137.5833,137.7689,92600.0
2015-04-30 10:30:00,148.43,148.89,148.39,148.53,82300.0,137.7875,138.2145,137.7504,137.8803,82300.0
2015-04-30 11:00:00,148.56,149.37,148.56,148.97,18200.0,137.9082,138.6601,137.9082,138.2888,18200.0
2015-04-30 11:30:00,149.03,149.28,148.46,148.46,30700.0,138.3445,138.5765,137.8153,137.8153,30700.0
2015-04-30 12:00:00,148.47,148.83,148.41,148.59,12900.0,137.8246,138.1588,137.7689,137.936,12900.0
2015-04-30 12:30:00,148.57,148.72,148.37,148.6,39300.0,137.9175,138.0567,137.7318,137.9453,39300.0
2015-04-30 13:00:00,148.68,148.96,148.56,148.85,96600.0,138.0196,138.2795,137.9082,138.1774,96600.0
2015-04-30 13:30:00,148.81,148.94,148.09,148.17,72300.0,138.1402,138.2609,137.4719,137.5461,72300.0
2015-04-30 14:00:00,148.15,148.18,147.39,147.45,193800.0,137.5276,137.5554,136.8221,136.8778,193800.0
2015-04-30 14:30:00,147.44,147.6,147.0,147.01,87600.0,136.8685,137.017,136.46,136.4693,87600.0
2015-04-30 15:00:00,146.97,147.5,146.36,147.07,274600.0,136.4322,136.9242,135.8659,136.525,274600.0
2015-04-30 15:30:00,147.06,147.56,146.95,147.06,276800.0,136.5157,136.9799,136.4136,136.5157,276800.0
2015-05-01 09:30:00,147.73,148.75,147.35,147.74,243900.0,137.1377,138.0845,136.7849,137.147,243900.0
2015-05-01 10:00:00,147.64,148.63,147.64,148.27,20200.0,137.0541,137.9731,137.0541,137.639,20200.0
2015-05-01 10:30:00,148.28,148.42,147.5,147.98,40700.0,137.6482,137.7782,136.9242,137.3698,40700.0
2015-05-01 11:00:00,148.0,148.04,147.55,147.87,89500.0,137.3883,137.4255,136.9706,137.2676,89500.0
2015-05-01 11:30:00,147.9,148.0,147.07,147.48,39100.0,137.2955,137.3883,136.525,136.9056,39100.0
2015-05-01 12:00:00,147.37,147.62,146.96,147.62,33400.0,136.8035,137.0356,136.4229,137.0356,33400.0
2015-05-01 12:30:00,147.63,147.84,147.59,147.83,85000.0,137.0448,137.2398,137.0077,137.2305,85000.0
2015-05-01 13:00:00,147.82,147.97,147.68,147.82,15700.0,137.2212,137.3605,137.0913,137.2212,15700.0
2015-05-01 13:30:00,147.82,148.31,147.66,148.21,20400.0,137.2212,137.6761,137.0727,137.5833,20400.0
2015-05-01 14:00:00,148.24,148.45,148.14,148.42,80800.0,137.6111,137.8061,137.5183,137.7782,80800.0
2015-05-01 14:30:00,148.4,148.6,148.21,148.3,32000.0,137.7596,137.9453,137.5833,137.6668,32000.0
2015-05-01 15:00:00,148.42,148.5,148.06,148.12,48700.0,137.7782,137.8525,137.444,137.4997,48700.0
2015-05-01 15:30:00,148.12,148.6,148.09,148.48,170700.0,137.4997,137.9453,137.4719,137.8339,170700.0
2015-05-04 09:30:00,148.6,149.94,148.6,149.9,68100.0,137.9453,139.1892,137.9453,139.1521,68100.0
2015-05-04 10:00:00,149.95,150.42,149.8,150.4,32700.0,139.1985,139.6348,139.0593,139.6162,32700.0
2015-05-04 10:30:00,150.43,150.46,149.39,149.4,193000.0,139.6441,139.6719,138.6787,138.6879,193000.0
2015-05-04 11:00:00,149.47,149.88,149.44,149.54,39700.0,138.7529,139.1335,138.7251,138.8179,39700.0
2015-05-04 11:30:00,149.52,149.83,149.4,149.79,11600.0,138.7993,139.0871,138.6879,139.05,11600.0
2015-05-04 12:00:00,149.75,149.89,149.43,149.68,21000.0,139.0128,139.1428,138.7158,138.9479,21000.0
2015-05-04 12:30:00,149.75,149.8,149.37,149.54,19500.0,139.0128,139.0593,138.6601,138.8179,19500.0
2015-05-04 13:00:00,149.51,149.55,148.89,149.22,26100.0,138.7901,138.8272,138.2145,138.5208,26100.0
2015-05-04 13:30:00,149.23,149.54,149.09,149.54,16700.0,138.5301,138.8179,138.4002,138.8179,16700.0
2015-05-04 14:00:00,149.54,149.59,149.26,149.47,20100.0,138.8179,138.8643,138.558,138.7529,20100.0
2015-05-04 14:30:00,149.48,149.62,149.21,149.35,22700.0,138.7622,138.8922,138.5116,138.6415,22700.0
2015-05-04 15:00:00,149.32,149.51,149.23,149.38,16200.0,138.6137,138.7901,138.5301,138.6694,16200.0
2015-05-04 15:30:00,149.34,149.47,149.16,149.16,161200.0,138.6322,138.7529,138.4651,138.4651,161200.0
2015-05-05 09:30:00,149.36,149.46,148.02,148.03,112500.0,138.6508,138.7436,137.4069,137.4162,112500.0
2015-05-05 10:00:00,148.0,148.22,147.43,147.79,33000.0,137.3883,137.5925,136.8592,137.1934,33000.0
2015-05-05 10:30:00,147.7,147.78,147.29,147.3,39500.0,137.1098,137.1841,136.7292,136.7385,39500.0
2015-05-05 11:00:00,147.29,147.54,146.77,146.82,72900.0,136.7292,136.9613,136.2465,136.2929,72900.0
2015-05-05 11:30:00,146.79,147.21,146.68,147.06,50500.0,136.2651,136.655,136.163,136.5157,50500.0
2015-05-05 12:00:00,147.09,147.31,147.0,147.17,30600.0,136.5436,136.7478,136.46,136.6178,30600.0
2015-05-05 12:30:00,147.14,147.19,146.96,146.96,14600.0,136.59,136.6364,136.4229,136.4229,14600.0
2015-05-05 13:00:00,146.97,146.97,146.43,146.75,23200.0,136.4322,136.4322,135.9309,136.2279,23200.0
2015-05-05 13:30:00,146.71,146.87,146.49,146.64,10800.0,136.1908,136.3393,135.9866,136.1258,10800.0
2015-05-05 14:00:00,146.59,146.71,146.36,146.44,51200.0,136.0794,136.1908,135.8659,135.9402,51200.0
2015-05-05 14:30:00,146.47,146.64,146.28,146.55,75500.0,135.968,136.1258,135.7916,136.0423,75500.0
2015-05-05 15:00:00,146.53,147.0,146.32,146.87,80200.0,136.0237,136.46,135.8288,136.3393,80200.0
2015-05-05 15:30:00,146.87,147.15,146.57,146.98,432400.0,136.3393,136.5993,136.0609,136.4415,432400.0
2015-05-06 09:30:00,147.69,147.99,146.71,147.15,151300.0,137.1005,137.379,136.1908,136.5993,151300.0
2015-05-06 10:00:00,147.08,147.51,146.67,147.3,380400.0,136.5343,136.9335,136.1537,136.7385,380400.0
2015-05-06 10:30:00,147.3,147.82,146.98,147.56,51000.0,136.7385,137.2212,136.4415,136.9799,51000.0
2015-05-06 11:00:00,147.64,147.65,146.96,147.36,25300.0,137.0541,137.0634,136.4229,136.7942,25300.0
2015-05-06 11:30:00,147.37,147.49,147.13,147.46,21900.0,136.8035,136.9149,136.5807,136.887,21900.0
2015-05-06 12:00:00,147.51,147.57,147.31,147.53,33600.0,136.9335,136.9892,136.7478,136.952,33600.0
2015-05-06 12:30:00,147.48,147.61,147.32,147.38,16800.0,136.9056,137.0263,136.7571,136.8128,16800.0
2015-05-06 13:00:00,147.4,147.48,147.12,147.12,102500.0,136.8313,136.9056,136.5714,136.5714,102500.0
2015-05-06 13:30:00,147.12,147.23,146.95,147.14,37600.0,136.5714,136.6735,136.4136,136.59,37600.0
2015-05-06 14:00:00,147.12,147.33,146.63,146.78,109800.0,136.5714,136.7664,136.1166,136.2558,109800.0
2015-05-06 14:30:00,146.78,146.78,146.48,146.71,51000.0,136.2558,136.2558,135.9773,136.1908,51000.0
2015-05-06 15:00:00,146.65,146.95,146.62,146.81,94100.0,136.1351,136.4136,136.1073,136.2836,94100.0
2015-05-06 15:30:00,146.91,147.76,146.83,147.76,89000.0,136.3765,137.1655,136.3022,137.1655,89000.0
2015-05-07 09:30:00,147.91,148.49,147.18,147.26,40800.0,137.3048,137.8432,136.6271,136.7014,40800.0
2015-05-07 10:00:00,147.17,147.83,147.0,147.44,36300.0,136.6178,137.2305,136.46,136.8685,36300.0
2015-05-07 10:30:00,147.43,148.19,147.22,148.07,31300.0,136.8592,137.5647,136.6642,137.4533,31300.0
2015-05-07 11:00:00,148.13,148.33,147.94,148.31,25500.0,137.509,137.6947,137.3326,137.6761,25500.0
2015-05-07 11:30:00,148.24,148.24,148.0,148.04,34100.0,137.6111,137.6111,137.3883,137.4255,34100.0
2015-05-07 12:00:00,148.07,148.63,148.02,148.59,22400.0,137.4533,137.9731,137.4069,137.936,22400.0
2015-05-07 12:30:00,148.63,149.15,148.63,148.87,72200.0,137.9731,138.4559,137.9731,138.1959,72200.0
2015-05-07 13:00:00,148.96,148.99,148.62,148.77,44900.0,138.2795,138.3073,137.9639,138.1031,44900.0
2015-05-07 13:30:00,148.76,148.88,148.64,148.65,109500.0,138.0938,138.2052,137.9824,137.9917,109500.0
2015-05-07 14:00:00,148.69,148.91,148.68,148.89,76000.0,138.0288,138.2331,138.0196,138.2145,76000.0
2015-05-07 14:30:00,148.91,148.93,148.67,148.8,23600.0,138.2331,138.2516,138.0103,138.131,23600.0
2015-05-07 15:00:00,148.86,148.94,148.56,148.62,28600.0,138.1867,138.2609,137.9082,137.9639,28600.0
2015-05-07 15:30:00,148.62,148.73,148.29,148.54,131100.0,137.9639,138.066,137.6575,137.8896,131100.0
2015-05-08 09:30:00,150.09,150.35,149.72,150.16,31100.0,139.3285,139.5698,138.985,139.3934,31100.0
2015-05-08 10:00:00,150.07,150.46,150.06,150.28,6200.0,139.3099,139.6719,139.3006,139.5048,6200.0
2015-05-08 10:30:00,150.27,150.28,149.99,150.21,7700.0,139.4956,139.5048,139.2356,139.4399,7700.0
2015-05-08 11:00:00,150.16,150.47,150.16,150.28,67900.0,139.3934,139.6812,139.3934,139.5048,67900.0
2015-05-08 11:30:00,150.35,150.44,150.17,150.44,8900.0,139.5698,139.6534,139.4027,139.6534,8900.0
2015-05-08 12:00:00,150.47,150.56,150.06,150.07,7300.0,139.6812,139.7648,139.3006,139.3099,7300.0
2015-05-08 12:30:00,150.02,150.24,149.98,150.06,13000.0,139.2635,139.4677,139.2264,139.3006,13000.0
2015-05-08 13:00:00,150.02,150.13,149.95,149.98,4600.0,139.2635,139.3656,139.1985,139.2264,4600.0
2015-05-08 13:30:00,149.95,149.97,149.45,149.54,13800.0,139.1985,139.2171,138.7344,138.8179,13800.0
2015-05-08 14:00:00,149.49,149.7,149.41,149.56,57300.0,138.7715,138.9664,138.6972,138.8365,57300.0
2015-05-08 14:30:00,149.52,149.74,149.41,149.66,13900.0,138.7993,139.0036,138.6972,138.9293,13900.0
2015-05-08 15:00:00,149.7,150.02,149.68,149.86,20800.0,138.9664,139.2635,138.9479,139.115,20800.0
2015-05-08 15:30:00,149.86,150.06,149.75,149.79,34000.0,139.115,139.3006,139.0128,139.05,34000.0
2015-05-11 09:30:00,149.77,150.71,149.51,150.49,24400.0,139.0314,139.904,138.7901,139.6998,24400.0
2015-05-11 10:00:00,150.53,151.01,150.42,150.42,23800.0,139.7369,140.1825,139.6348,139.6348,23800.0
2015-05-11 10:30:00,150.31,150.37,149.96,150.37,18500.0,139.5327,139.5884,139.2078,139.5884,18500.0
2015-05-11 11:00:00,150.37,150.72,150.25,150.71,8100.0,139.5884,139.9133,139.477,139.904,8100.0
2015-05-11 11:30:00,150.67,151.04,150.56,151.01,19200.0,139.8669,140.2104,139.7648,140.1825,19200.0
2015-05-11 12:00:00,151.02,151.04,150.47,150.64,8100.0,140.1918,140.2104,139.6812,139.839,8100.0
2015-05-11 12:30:00,150.66,150.77,150.52,150.66,8200.0,139.8576,139.9597,139.7276,139.8576,8200.0
2015-05-11 13:00:00,150.7,150.86,150.66,150.86,4500.0,139.8947,140.0433,139.8576,140.0433,4500.0
2015-05-11 13:30:00,150.85,150.85,150.5,150.5,17900.0,140.034,140.034,139.7091,139.7091,17900.0
2015-05-11 14:00:00,150.46,150.62,150.26,150.44,45200.0,139.6719,139.8205,139.4863,139.6534,45200.0
2015-05-11 14:30:00,150.39,150.54,150.16,150.19,35500.0,139.607,139.7462,139.3934,139.4213,35500.0
2015-05-11 15:00:00,150.11,150.49,149.88,150.3,76700.0,139.347,139.6998,139.1335,139.5234,76700.0
2015-05-11 15:30:00,150.31,150.36,149.91,149.91,95000.0,139.5327,139.5791,139.1614,139.1614,95000.0
2015-05-12 09:30:00,149.36,149.5,147.66,147.84,41400.0,138.6508,138.7808,137.0727,137.2398,41400.0
2015-05-12 10:00:00,147.8,148.32,147.63,147.97,73900.0,137.2027,137.6854,137.0448,137.3605,73900.0
2015-05-12 10:30:00,148.0,149.38,148.0,149.28,60000.0,137.3883,138.6694,137.3883,138.5765,60000.0
2015-05-12 11:00:00,149.23,149.84,149.04,149.1,38700.0,138.5301,139.0964,138.3538,138.4094,38700.0
2015-05-12 11:30:00,149.22,149.44,149.1,149.11,8000.0,138.5208,138.7251,138.4094,138.4187,8000.0
2015-05-12 12:00:00,149.15,149.19,148.79,149.05,8600.0,138.4559,138.493,138.1217,138.363,8600.0
2015-05-12 12:30:00,148.93,149.64,148.93,149.49,29000.0,138.2516,138.9107,138.2516,138.7715,29000.0
2015-05-12 13:00:00,149.54,150.1,149.42,149.79,23300.0,138.8179,139.3377,138.7065,139.05,23300.0
2015-05-12 13:30:00,149.79,149.82,149.52,149.57,18300.0,139.05,139.0778,138.7993,138.8458,18300.0
2015-05-12 14:00:00,149.64,150.01,149.57,149.94,32000.0,138.9107,139.2542,138.8458,139.1892,32000.0
2015-05-12 14:30:00,149.98,150.19,149.65,149.7,32800.0,139.2264,139.4213,138.92,138.9664,32800.0
2015-05-12 15:00:00,149.72,149.85,149.55,149.62,42500.0,138.985,139.1057,138.8272,138.8922,42500.0
2015-05-12 15:30:00,149.65,149.83,149.48,149.65,318700.0,138.92,139.0871,138.7622,138.92,318700.0
2015-05-13 09:30:00,150.24,150.68,149.51,150.08,68300.0,139.4677,139.8762,138.7901,139.3192,68300.0
2015-05-13 10:00:00,149.92,150.22,149.75,149.8,25800.0,139.1707,139.4491,139.0128,139.0593,25800.0
2015-05-13 10:30:00,149.79,149.8,149.31,149.37,24600.0,139.05,139.0593,138.6044,138.6601,24600.0
2015-05-13 11:00:00,149.31,149.49,149.0,149.14,26800.0,138.6044,138.7715,138.3166,138.4466,26800.0
2015-05-13 11:30:00,149.16,149.56,149.15,149.37,8500.0,138.4651,138.8365,138.4559,138.6601,8500.0
2015-05-13 12:00:00,149.4,149.5,149.2,149.24,10100.0,138.6879,138.7808,138.5023,138.5394,10100.0
2015-05-13 12:30:00,149.2,149.81,149.2,149.75,7800.0,138.5023,139.0685,138.5023,139.0128,7800.0
2015-05-13 13:00:00,149.79,150.06,149.79,149.92,7900.0,139.05,139.3006,139.05,139.1707,7900.0
2015-05-13 13:30:00,149.95,150.07,149.82,149.92,14900.0,139.1985,139.3099,139.0778,139.1707,14900.0
2015-05-13 14:00:00,149.97,149.98,149.5,149.59,15000.0,139.2171,139.2264,138.7808,138.8643,15000.0
2015-05-13 14:30:00,149.58,149.86,149.52,149.79,208600.0,138.855,139.115,138.7993,139.05,208600.0
2015-05-13 15:00:00,149.8,149.97,149.72,149.79,326400.0,139.0593,139.2171,138.985,139.05,326400.0
2015-05-13 15:30:00,149.78,149.87,149.63,149.82,288900.0,139.0407,139.1242,138.9014,139.0778,288900.0
2015-05-14 09:30:00,150.36,150.5,149.32,149.65,59400.0,139.5791,139.7091,138.6137,138.92,59400.0
2015-05-14 10:00:00,149.62,150.69,149.5,150.45,50300.0,138.8922,139.8854,138.7808,139.6627,50300.0
2015-05-14 10:30:00,150.48,150.65,150.41,150.54,13400.0,139.6905,139.8483,139.6255,139.7462,13400.0
2015-05-14 11:00:00,150.58,150.69,150.42,150.6,5700.0,139.7833,139.8854,139.6348,139.8019,5700.0
2015-05-14 11:30:00,150.42,150.66,150.42,150.65,24800.0,139.6348,139.8576,139.6348,139.8483,24800.0
2015-05-14 12:00:00,150.65,151.29,150.62,151.22,38600.0,139.8483,140.4424,139.8205,140.3774,38600.0
2015-05-14 12:30:00,151.27,151.5,151.27,151.43,55200.0,140.4239,140.6374,140.4239,140.5724,55200.0
2015-05-14 13:00:00,151.38,151.5,151.27,151.4,15700.0,140.526,140.6374,140.4239,140.5445,15700.0
2015-05-14 13:30:00,151.46,151.51,151.33,151.35,13800.0,140.6002,140.6467,140.4796,140.4981,13800.0
2015-05-14 14:00:00,151.36,151.41,151.27,151.34,14400.0,140.5074,140.5538,140.4239,140.4888,14400.0
2015-05-14 14:30:00,151.32,151.38,151.17,151.29,18800.0,140.4703,140.526,140.331,140.4424,18800.0
2015-05-14 15:00:00,151.3,151.36,151.2,151.2,43900.0,140.4517,140.5074,140.3589,140.3589,43900.0
2015-05-14 15:30:00,151.24,151.46,151.15,151.38,84900.0,140.396,140.6002,140.3125,140.526,84900.0
2015-05-15 09:30:00,151.16,151.39,150.44,150.88,53400.0,140.3217,140.5353,139.6534,140.0618,53400.0
2015-05-15 10:00:00,150.79,151.1,150.38,150.98,30800.0,139.9783,140.266,139.5977,140.1547,30800.0
2015-05-15 10:30:00,151.05,151.11,150.74,151.08,7500.0,140.2196,140.2753,139.9319,140.2475,7500.0
2015-05-15 11:00:00,151.12,151.23,150.85,150.86,55500.0,140.2846,140.3867,140.034,140.0433,55500.0
2015-05-15 11:30:00,150.82,150.93,150.76,150.83,4600.0,140.0061,140.1082,139.9504,140.0154,4600.0
2015-05-15 12:00:00,150.98,151.01,150.79,150.93,35600.0,140.1547,140.1825,139.9783,140.1082,35600.0
2015-05-15 12:30:00,150.96,151.06,150.88,151.0,26600.0,140.1361,140.2289,140.0618,140.1732,26600.0
2015-05-15 13:00:00,151.01,151.02,150.77,150.86,51300.0,140.1825,140.1918,139.9597,140.0433,51300.0
2015-05-15 13:30:00,150.8,150.95,150.79,150.88,22400.0,139.9876,140.1268,139.9783,140.0618,22400.0
2015-05-15 14:00:00,150.87,150.91,150.69,150.91,8100.0,140.0525,140.0897,139.8854,140.0897,8100.0
2015-05-15 14:30:00,150.9,151.18,150.9,151.18,5900.0,140.0804,140.3403,140.0804,140.3403,5900.0
2015-05-15 15:00:00,151.18,151.3,151.18,151.2,31100.0,140.3403,140.4517,140.3403,140.3589,31100.0
2015-05-15 15:30:00,151.21,151.33,151.18,151.24,173900.0,140.3682,140.4796,140.3403,140.396,173900.0
2015-05-18 09:30:00,151.13,151.72,150.68,151.61,23200.0,140.2939,140.8416,139.8762,140.7395,23200.0
2015-05-18 10:00:00,151.82,151.89,151.14,151.23,16400.0,140.9344,140.9994,140.3032,140.3867,16400.0
2015-05-18 10:30:00,151.31,151.41,151.2,151.3,10600.0,140.461,140.5538,140.3589,140.4517,10600.0
2015-05-18 11:00:00,151.31,151.77,151.31,151.74,9300.0,140.461,140.888,140.461,140.8602,9300.0
2015-05-18 11:30:00,151.81,152.58,151.81,152.54,48400.0,140.9251,141.6399,140.9251,141.6028,48400.0
2015-05-18 12:00:00,152.52,152.84,152.42,152.42,15700.0,141.5842,141.8813,141.4914,141.4914,15700.0
2015-05-18 12:30:00,152.45,152.49,152.35,152.42,13000.0,141.5193,141.5564,141.4264,141.4914,13000.0
2015-05-18 13:00:00,152.47,152.77,152.47,152.69,21300.0,141.5378,141.8163,141.5378,141.742,21300.0
2015-05-18 13:30:00,152.67,152.97,152.63,152.94,14900.0,141.7235,142.002,141.6863,141.9741,14900.0
2015-05-18 14:00:00,152.94,153.37,152.94,153.06,30500.0,141.9741,142.3733,141.9741,142.0855,30500.0
2015-05-18 14:30:00,153.05,153.19,153.0,153.08,12200.0,142.0762,142.2062,142.0298,142.1041,12200.0
2015-05-18 15:00:00,153.05,153.23,153.05,153.06,34600.0,142.0762,142.2433,142.0762,142.0855,34600.0
2015-05-18 15:30:00,153.04,153.28,152.99,153.22,107900.0,142.0669,142.2897,142.0205,142.234,107900.0
2015-05-19 09:30:00,153.03,153.27,152.7,152.9,40800.0,142.0577,142.2805,141.7513,141.937,40800.0
2015-05-19 10:00:00,152.94,153.04,152.32,152.86,10100.0,141.9741,142.0669,141.3986,141.8999,10100.0
2015-05-19 10:30:00,152.82,152.98,152.53,152.59,8300.0,141.8627,142.0113,141.5935,141.6492,8300.0
2015-05-19 11:00:00,152.55,152.89,152.53,152.86,11600.0,141.6121,141.9277,141.5935,141.8999,11600.0
2015-05-19 11:30:00,152.88,153.01,152.74,152.9,14400.0,141.9184,142.0391,141.7885,141.937,14400.0
2015-05-19 12:00:00,152.92,152.99,152.84,152.84,6000.0,141.9556,142.0205,141.8813,141.8813,6000.0
2015-05-19 12:30:00,152.86,152.99,152.81,152.95,14200.0,141.8999,142.0205,141.8534,141.9834,14200.0
2015-05-19 13:00:00,152.96,153.06,152.89,153.01,8300.0,141.9927,142.0855,141.9277,142.0391,8300.0
2015-05-19 13:30:00,153.05,153.31,153.04,153.16,14700.0,142.0762,142.3176,142.0669,142.1783,14700.0
2015-05-19 14:00:00,153.19,153.27,153.12,153.19,39500.0,142.2062,142.2805,142.1412,142.2062,39500.0
2015-05-19 14:30:00,153.17,153.19,152.9,153.05,65900.0,142.1876,142.2062,141.937,142.0762,65900.0
2015-05-19 15:00:00,153.03,153.04,152.64,152.74,76400.0,142.0577,142.0669,141.6956,141.7885,76400.0
2015-05-19 15:30:00,152.75,153.07,152.74,153.06,74900.0,141.7977,142.0948,141.7885,142.0855,74900.0
2015-05-20 09:30:00,153.49,153.54,152.38,152.67,111000.0,142.4847,142.5311,141.4543,141.7235,111000.0
2015-05-20 10:00:00,152.65,153.15,152.41,152.99,19000.0,141.7049,142.1691,141.4821,142.0205,19000.0
2015-05-20 10:30:00,153.01,153.32,153.01,153.17,15700.0,142.0391,142.3269,142.0391,142.1876,15700.0
2015-05-20 11:00:00,153.16,153.25,153.05,153.11,23400.0,142.1783,142.2619,142.0762,142.1319,23400.0
2015-05-20 11:30:00,153.19,153.19,152.96,153.17,10400.0,142.2062,142.2062,141.9927,142.1876,10400.0
2015-05-20 12:00:00,153.23,153.4,153.13,153.31,13200.0,142.2433,142.4011,142.1505,142.3176,13200.0
2015-05-20 12:30:00,153.3,153.32,153.16,153.3,4600.0,142.3083,142.3269,142.1783,142.3083,4600.0
2015-05-20 13:00:00,153.3,153.31,153.1,153.19,16400.0,142.3083,142.3176,142.1226,142.2062,16400.0
2015-05-20 13:30:00,153.26,153.29,153.07,153.29,19200.0,142.2712,142.299,142.0948,142.299,19200.0
2015-05-20 14:00:00,153.33,153.94,153.26,153.9,25600.0,142.3362,142.9024,142.2712,142.8653,25600.0
2015-05-20 14:30:00,153.98,153.99,153.7,153.72,28300.0,142.9396,142.9488,142.6796,142.6982,28300.0
2015-05-20 15:00:00,153.78,153.86,153.23,153.52,34800.0,142.7539,142.8282,142.2433,142.5125,34800.0
2015-05-20 15:30:00,153.52,153.67,153.42,153.56,83000.0,142.5125,142.6518,142.4197,142.5497,83000.0
2015-05-21 09:30:00,153.51,153.78,153.02,153.28,26900.0,142.5033,142.7539,142.0484,142.2897,26900.0
2015-05-21 10:00:00,153.22,153.81,153.17,153.67,49500.0,142.234,142.7817,142.1876,142.6518,49500.0
2015-05-21 10:30:00,153.73,153.94,153.65,153.82,6400.0,142.7075,142.9024,142.6332,142.791,6400.0
2015-05-21 11:00:00,153.85,153.95,153.63,153.64,23900.0,142.8189,142.9117,142.6146,142.6239,23900.0
2015-05-21 11:30:00,153.62,153.62,152.99,153.27,18100.0,142.6054,142.6054,142.0205,142.2805,18100.0
2015-05-21 12:00:00,153.15,153.34,153.08,153.32,4800.0,142.1691,142.3454,142.1041,142.3269,4800.0
2015-05-21 12:30:00,153.4,153.51,153.18,153.31,11200.0,142.4011,142.5033,142.1969,142.3176,11200.0
2015-05-21 13:00:00,153.25,153.35,153.18,153.19,11800.0,142.2619,142.3547,142.1969,142.2062,11800.0
2015-05-21 13:30:00,153.18,153.29,152.68,152.88,33500.0,142.1969,142.299,141.7328,141.9184,33500.0
2015-05-21 14:00:00,152.84,153.32,152.84,153.3,50000.0,141.8813,142.3269,141.8813,142.3083,50000.0
2015-05-21 14:30:00,153.3,153.46,153.24,153.29,17800.0,142.3083,142.4568,142.2526,142.299,17800.0
2015-05-21 15:00:00,153.3,153.42,153.15,153.29,29100.0,142.3083,142.4197,142.1691,142.299,29100.0
2015-05-21 15:30:00,153.29,153.71,153.29,153.32,207400.0,142.299,142.6889,142.299,142.3269,207400.0
2015-05-22 09:30:00,153.23,153.56,153.16,153.49,12700.0,142.2433,142.5497,142.1783,142.4847,12700.0
2015-05-22 10:00:00,153.69,153.69,153.28,153.53,6200.0,142.6703,142.6703,142.2897,142.5218,6200.0
2015-05-22 10:30:00,153.57,153.9,153.51,153.54,12500.0,142.5589,142.8653,142.5033,142.5311,12500.0
2015-05-22 11:00:00,153.59,153.59,152.72,152.84,31900.0,142.5775,142.5775,141.7699,141.8813,31900.0
2015-05-22 11:30:00,152.85,152.85,152.31,152.78,20800.0,141.8906,141.8906,141.3893,141.8256,20800.0
2015-05-22 12:00:00,152.81,153.25,152.77,153.07,7300.0,141.8534,142.2619,141.8163,142.0948,7300.0
2015-05-22 12:30:00,153.08,153.21,152.92,153.04,6400.0,142.1041,142.2248,141.9556,142.0669,6400.0
2015-05-22 13:00:00,152.9,153.34,152.9,153.08,6200.0,141.937,142.3454,141.937,142.1041,6200.0
2015-05-22 13:30:00,153.16,153.2,153.01,153.02,6000.0,142.1783,142.2155,142.0391,142.0484,6000.0
2015-05-22 14:00:00,153.03,153.07,152.73,153.06,8800.0,142.0577,142.0948,141.7792,142.0855,8800.0
2015-05-22 14:30:00,153.09,153.26,153.05,153.12,7700.0,142.1134,142.2712,142.0762,142.1412,7700.0
2015-05-22 15:00:00,153.06,153.37,153.06,153.3,46600.0,142.0855,142.3733,142.0855,142.3083,46600.0
2015-05-22 15:30:00,153.31,153.35,152.96,152.98,80000.0,142.3176,142.3547,141.9927,142.0113,80000.0
2015-05-26 09:30:00,152.54,152.54,151.11,151.19,54500.0,141.6028,141.6028,140.2753,140.3496,54500.0
2015-05-26 10:00:00,151.2,151.37,150.86,151.21,52800.0,140.3589,140.5167,140.0433,140.3682,52800.0
2015-05-26 10:30:00,151.25,151.64,151.04,151.27,10800.0,140.4053,140.7673,140.2104,140.4239,10800.0
2015-05-26 11:00:00,151.3,151.3,150.61,150.83,86800.0,140.4517,140.4517,139.8112,140.0154,86800.0
2015-05-26 11:30:00,150.76,151.17,150.74,151.13,17000.0,139.9504,140.331,139.9319,140.2939,17000.0
2015-05-26 12:00:00,151.23,151.59,151.21,151.57,50700.0,140.3867,140.7209,140.3682,140.7023,50700.0
2015-05-26 12:30:00,151.54,151.56,151.18,151.24,17600.0,140.6745,140.6931,140.3403,140.396,17600.0
2015-05-26 13:00:00,151.3,151.38,151.01,151.38,5900.0,140.4517,140.526,140.1825,140.526,5900.0
2015-05-26 13:30:00,151.34,151.38,151.05,151.05,11700.0,140.4888,140.526,140.2196,140.2196,11700.0
2015-05-26 14:00:00,151.07,151.34,151.02,151.15,15500.0,140.2382,140.4888,140.1918,140.3125,15500.0
2015-05-26 14:30:00,151.22,151.31,150.81,150.89,11400.0,140.3774,140.461,139.9968,140.0711,11400.0
2015-05-26 15:00:00,150.95,151.36,150.95,151.35,6900.0,140.1268,140.5074,140.1268,140.4981,6900.0
2015-05-26 15:30:00,151.38,151.68,151.34,151.54,159800.0,140.526,140.8045,140.4888,140.6745,159800.0
2015-05-27 09:30:00,151.62,152.14,151.03,151.76,116700.0,140.7488,141.2315,140.2011,140.8787,116700.0
2015-05-27 10:00:00,151.84,151.87,151.55,151.65,6700.0,140.953,140.9808,140.6838,140.7766,6700.0
2015-05-27 10:30:00,151.74,152.07,151.71,152.07,12000.0,140.8602,141.1665,140.8323,141.1665,12000.0
2015-05-27 11:00:00,152.03,152.21,152.01,152.18,13200.0,141.1294,141.2965,141.1108,141.2686,13200.0
2015-05-27 11:30:00,152.16,152.32,152.15,152.16,61000.0,141.25,141.3986,141.2408,141.25,61000.0
2015-05-27 12:00:00,152.21,152.51,152.17,152.42,11900.0,141.2965,141.575,141.2593,141.4914,11900.0
2015-05-27 12:30:00,152.44,152.46,152.29,152.44,6800.0,141.51,141.5285,141.3707,141.51,6800.0
2015-05-27 13:00:00,152.47,152.91,152.47,152.88,47400.0,141.5378,141.9463,141.5378,141.9184,47400.0
2015-05-27 13:30:00,152.93,153.2,152.89,153.04,20100.0,141.9648,142.2155,141.9277,142.0669,20100.0
2015-05-27 14:00:00,153.2,153.44,153.2,153.37,7700.0,142.2155,142.4383,142.2155,142.3733,7700.0
2015-05-27 14:30:00,153.4,153.44,153.24,153.31,8500.0,142.4011,142.4383,142.2526,142.3176,8500.0
2015-05-27 15:00:00,153.4,153.52,153.23,153.23,12000.0,142.4011,142.5125,142.2433,142.2433,12000.0
2015-05-27 15:30:00,153.24,153.72,153.21,153.61,137100.0,142.2526,142.6982,142.2248,142.5961,137100.0
2015-05-28 09:30:00,153.3,153.48,152.24,152.39,27300.0,142.3083,142.4754,141.3243,141.4636,27300.0
2015-05-28 10:00:00,152.35,152.74,152.24,152.66,23900.0,141.4264,141.7885,141.3243,141.7142,23900.0
2015-05-28 10:30:00,152.63,153.0,152.37,152.94,18200.0,141.6863,142.0298,141.445,141.9741,18200.0
2015-05-28 11:00:00,152.98,153.22,152.82,153.03,50100.0,142.0113,142.234,141.8627,142.0577,50100.0
2015-05-28 11:30:00,153.01,153.1,152.61,152.86,25600.0,142.0391,142.1226,141.6678,141.8999,25600.0
2015-05-28 12:00:00,152.85,153.1,152.79,153.03,23200.0,141.8906,142.1226,141.8349,142.0577,23200.0
2015-05-28 12:30:00,153.05,153.05,152.83,152.87,9400.0,142.0762,142.0762,141.872,141.9091,9400.0
2015-05-28 13:00:00,152.82,153.0,152.71,152.83,16700.0,141.8627,142.0298,141.7606,141.872,16700.0
2015-05-28 13:30:00,152.88,152.93,152.83,152.87,17200.0,141.9184,141.9648,141.872,141.9091,17200.0
2015-05-28 14:00:00,152.88,153.11,152.83,153.1,19100.0,141.9184,142.1319,141.872,142.1226,19100.0
2015-05-28 14:30:00,153.1,153.13,152.98,153.08,17600.0,142.1226,142.1505,142.0113,142.1041,17600.0
2015-05-28 15:00:00,153.06,153.13,152.97,152.97,24600.0,142.0855,142.1505,142.002,142.002,24600.0
2015-05-28 15:30:00,153.0,153.38,153.0,153.36,63000.0,142.0298,142.3826,142.0298,142.364,63000.0
2015-05-29 09:30:00,153.12,153.41,152.79,152.79,32600.0,142.1412,142.4104,141.8349,141.8349,32600.0
2015-05-29 10:00:00,152.8,152.97,152.39,152.65,35300.0,141.8442,142.002,141.4636,141.7049,35300.0
2015-05-29 10:30:00,152.65,152.67,151.76,151.94,10700.0,141.7049,141.7235,140.8787,141.0458,10700.0
2015-05-29 11:00:00,151.79,152.2,151.79,151.79,13500.0,140.9066,141.2872,140.9066,140.9066,13500.0
2015-05-29 11:30:00,151.83,152.77,151.83,152.6,9700.0,140.9437,141.8163,140.9437,141.6585,9700.0
2015-05-29 12:00:00,152.64,153.25,152.64,153.25,15600.0,141.6956,142.2619,141.6956,142.2619,15600.0
2015-05-29 12:30:00,153.36,153.48,153.22,153.22,5400.0,142.364,142.4754,142.234,142.234,5400.0
2015-05-29 13:00:00,153.15,153.49,153.14,153.49,4400.0,142.1691,142.4847,142.1598,142.4847,4400.0
2015-05-29 13:30:00,153.5,153.5,153.24,153.24,11600.0,142.494,142.494,142.2526,142.2526,11600.0
2015-05-29 14:00:00,153.24,153.26,152.75,152.84,49100.0,142.2526,142.2712,141.7977,141.8813,49100.0
2015-05-29 14:30:00,152.77,152.88,152.4,152.62,19000.0,141.8163,141.9184,141.4728,141.6771,19000.0
2015-05-29 15:00:00,152.59,152.82,152.58,152.8,30500.0,141.6492,141.8627,141.6399,141.8442,30500.0
2015-05-29 15:30:00,152.79,152.93,152.45,152.45,163100.0,141.8349,141.9648,141.5193,141.5193,163100.0
2015-06-01 09:30:00,153.46,153.71,151.99,152.15,25854.0,142.4568,142.6889,141.0922,141.2408,25854.0
2015-06-01 10:00:00,152.21,152.46,151.22,151.58,23912.0,141.2965,141.5285,140.3774,140.7116,23912.0
2015-06-01 10:30:00,151.55,152.52,151.37,152.51,10428.0,140.6838,141.5842,140.5167,141.575,10428.0
2015-06-01 11:00:00,152.5,153.07,152.5,152.82,12370.0,141.5657,142.0948,141.5657,141.8627,12370.0
2015-06-01 11:30:00,152.78,152.86,152.59,152.66,9055.0,141.8256,141.8999,141.6492,141.7142,9055.0
2015-06-01 12:00:00,152.66,153.53,152.66,153.37,11731.0,141.7142,142.5218,141.7142,142.3733,11731.0
2015-06-01 12:30:00,153.44,153.57,153.21,153.55,23332.0,142.4383,142.5589,142.2248,142.5404,23332.0
2015-06-01 13:00:00,153.62,153.69,153.31,153.36,25435.0,142.6054,142.6703,142.3176,142.364,25435.0
2015-06-01 13:30:00,153.35,153.45,153.21,153.3,30116.0,142.3547,142.4476,142.2248,142.3083,30116.0
2015-06-01 14:00:00,153.32,153.61,153.25,153.49,40802.0,142.3269,142.5961,142.2619,142.4847,40802.0
2015-06-01 14:30:00,153.52,153.55,153.34,153.37,34431.0,142.5125,142.5404,142.3454,142.3733,34431.0
2015-06-01 15:00:00,153.39,153.42,153.17,153.24,34439.0,142.3919,142.4197,142.1876,142.2526,34439.0
2015-06-01 15:30:00,153.2,153.2,152.73,152.95,45211.0,142.2155,142.2155,141.7792,141.9834,45211.0
2015-06-02 09:30:00,152.52,152.52,151.87,152.28,61843.0,141.5842,141.5842,140.9808,141.3614,61843.0
2015-06-02 10:00:00,152.14,152.92,152.05,152.61,15484.0,141.2315,141.9556,141.1479,141.6678,15484.0
2015-06-02 10:30:00,152.73,153.21,152.73,152.99,7864.0,141.7792,142.2248,141.7792,142.0205,7864.0
2015-06-02 11:00:00,152.79,153.11,152.72,152.87,15881.0,141.8349,142.1319,141.7699,141.9091,15881.0
2015-06-02 11:30:00,152.85,153.24,152.85,153.1,19464.0,141.8906,142.2526,141.8906,142.1226,19464.0
2015-06-02 12:00:00,153.08,153.76,153.03,153.41,15226.0,142.1041,142.7353,142.0577,142.4104,15226.0
2015-06-02 12:30:00,153.45,154.04,153.44,154.0,19646.0,142.4476,142.9952,142.4383,142.9581,19646.0
2015-06-02 13:00:00,153.95,154.0,153.73,153.74,7760.0,142.9117,142.9581,142.7075,142.7168,7760.0
2015-06-02 13:30:00,153.74,153.81,153.58,153.75,12105.0,142.7168,142.7817,142.5682,142.726,12105.0
2015-06-02 14:00:00,153.64,153.69,153.05,153.1,10952.0,142.6239,142.6703,142.0762,142.1226,10952.0
2015-06-02 14:30:00,153.11,153.17,152.94,153.14,16259.0,142.1319,142.1876,141.9741,142.1598,16259.0
2015-06-02 15:00:00,153.09,153.1,152.74,153.01,14797.0,142.1134,142.1226,141.7885,142.0391,14797.0
2015-06-02 15:30:00,152.9,153.09,152.87,153.03,36063.0,141.937,142.1134,141.9091,142.0577,36063.0
2015-06-03 09:30:00,153.62,153.81,153.01,153.81,32711.0,142.6054,142.7817,142.0391,142.7817,32711.0
2015-06-03 10:00:00,153.75,154.74,153.54,154.63,102259.0,142.726,143.6451,142.5311,143.5429,102259.0
2015-06-03 10:30:00,154.71,154.95,154.63,154.77,23179.0,143.6172,143.84,143.5429,143.6729,23179.0
2015-06-03 11:00:00,154.75,154.92,154.59,154.72,74282.0,143.6543,143.8122,143.5058,143.6265,74282.0
2015-06-03 11:30:00,154.73,154.94,154.46,154.65,82955.0,143.6358,143.8307,143.3851,143.5615,82955.0
2015-06-03 12:00:00,154.6,154.72,154.17,154.35,12614.0,143.5151,143.6265,143.1159,143.283,12614.0
2015-06-03 12:30:00,154.33,154.55,154.29,154.49,11321.0,143.2645,143.4687,143.2273,143.413,11321.0
2015-06-03 13:00:00,154.47,154.62,154.42,154.5,4189.0,143.3944,143.5337,143.348,143.4223,4189.0
2015-06-03 13:30:00,154.51,154.78,154.5,154.78,10971.0,143.4316,143.6822,143.4223,143.6822,10971.0
2015-06-03 14:00:00,154.79,155.04,154.76,154.93,23624.0,143.6915,143.9235,143.6636,143.8214,23624.0
2015-06-03 14:30:00,155.02,155.03,154.86,154.93,20096.0,143.905,143.9143,143.7565,143.8214,20096.0
2015-06-03 15:00:00,154.94,154.99,154.71,154.73,34512.0,143.8307,143.8771,143.6172,143.6358,34512.0
2015-06-03 15:30:00,154.72,154.97,154.68,154.87,229869.0,143.6265,143.8586,143.5894,143.7657,229869.0
2015-06-04 09:30:00,154.11,154.62,153.87,154.56,32780.0,143.0602,143.5337,142.8374,143.478,32780.0
2015-06-04 10:00:00,154.52,154.74,154.15,154.19,23797.0,143.4408,143.6451,143.0974,143.1345,23797.0
2015-06-04 10:30:00,154.03,154.44,153.98,154.03,14401.0,142.986,143.3666,142.9396,142.986,14401.0
2015-06-04 11:00:00,154.01,154.32,153.78,154.32,38046.0,142.9674,143.2552,142.7539,143.2552,38046.0
2015-06-04 11:30:00,154.18,154.19,153.9,154.11,7876.0,143.1252,143.1345,142.8653,143.0602,7876.0
2015-06-04 12:00:00,154.03,154.12,153.88,153.92,4671.0,142.986,143.0695,142.8467,142.8839,4671.0
2015-06-04 12:30:00,153.89,154.02,153.85,153.85,44953.0,142.856,142.9767,142.8189,142.8189,44953.0
2015-06-04 13:00:00,153.86,153.86,152.82,153.08,114712.0,142.8282,142.8282,141.8627,142.1041,114712.0
2015-06-04 13:30:00,153.05,153.12,152.85,152.92,52806.0,142.0762,142.1412,141.8906,141.9556,52806.0
2015-06-04 14:00:00,152.9,153.14,152.68,153.1,28195.0,141.937,142.1598,141.7328,142.1226,28195.0
2015-06-04 14:30:00,153.06,153.27,152.91,153.27,22872.0,142.0855,142.2805,141.9463,142.2805,22872.0
2015-06-04 15:00:00,153.18,153.34,153.07,153.12,30023.0,142.1969,142.3454,142.0948,142.1412,30023.0
2015-06-04 15:30:00,153.09,153.3,153.0,153.3,106225.0,142.1134,142.3083,142.0298,142.3083,106225.0
2015-06-05 09:30:00,153.13,153.19,151.73,152.93,59569.0,142.1505,142.2062,140.8509,141.9648,59569.0
2015-06-05 10:00:00,153.21,153.67,153.1,153.4,43663.0,142.2248,142.6518,142.1226,142.4011,43663.0
2015-06-05 10:30:00,153.42,153.7,152.65,153.18,29503.0,142.4197,142.6796,141.7049,142.1969,29503.0
2015-06-05 11:00:00,153.21,153.58,153.15,153.57,11428.0,142.2248,142.5682,142.1691,142.5589,11428.0
2015-06-05 11:30:00,153.5,153.6,153.26,153.56,19263.0,142.494,142.5868,142.2712,142.5497,19263.0
2015-06-05 12:00:00,153.55,153.71,153.49,153.49,6937.0,142.5404,142.6889,142.4847,142.4847,6937.0
2015-06-05 12:30:00,153.51,153.76,153.35,153.76,46058.0,142.5033,142.7353,142.3547,142.7353,46058.0
2015-06-05 13:00:00,153.75,154.04,153.75,153.96,18746.0,142.726,142.9952,142.726,142.921,18746.0
2015-06-05 13:30:00,154.0,154.2,153.95,154.2,42025.0,142.9581,143.1438,142.9117,143.1438,42025.0
2015-06-05 14:00:00,154.19,154.52,154.14,154.48,81175.0,143.1345,143.4408,143.0881,143.4037,81175.0
2015-06-05 14:30:00,154.54,154.92,154.47,154.9,45619.0,143.4594,143.8122,143.3944,143.7936,45619.0
2015-06-05 15:00:00,154.9,154.97,154.53,154.57,52764.0,143.7936,143.8586,143.4501,143.4872,52764.0
2015-06-05 15:30:00,154.55,154.92,154.51,154.79,57582.0,143.4687,143.8122,143.4316,143.6915,57582.0
2015-06-08 09:30:00,154.65,155.15,154.25,154.43,58797.0,143.5615,144.0257,143.1902,143.3573,58797.0
2015-06-08 10:00:00,154.27,154.69,154.1,154.63,29831.0,143.2088,143.5986,143.0509,143.5429,29831.0
2015-06-08 10:30:00,154.6,154.79,154.43,154.6,42902.0,143.5151,143.6915,143.3573,143.5151,42902.0
2015-06-08 11:00:00,154.51,154.91,154.48,154.65,16559.0,143.4316,143.8029,143.4037,143.5615,16559.0
2015-06-08 11:30:00,154.62,154.66,154.24,154.3,18815.0,143.5337,143.5708,143.1809,143.2366,18815.0
2015-06-08 12:00:00,154.3,154.6,154.17,154.59,13956.0,143.2366,143.5151,143.1159,143.5058,13956.0
2015-06-08 12:30:00,154.5,154.7,154.03,154.03,16907.0,143.4223,143.6079,142.986,142.986,16907.0
2015-06-08 13:00:00,154.07,154.1,153.87,153.94,9205.0,143.0231,143.0509,142.8374,142.9024,9205.0
2015-06-08 13:30:00,153.87,153.98,153.64,153.96,68291.0,142.8374,142.9396,142.6239,142.921,68291.0
2015-06-08 14:00:00,153.92,154.03,153.68,154.03,37448.0,142.8839,142.986,142.6611,142.986,37448.0
2015-06-08 14:30:00,154.08,154.53,154.06,154.39,49152.0,143.0324,143.4501,143.0138,143.3202,49152.0
2015-06-08 15:00:00,154.39,154.4,154.06,154.15,34371.0,143.3202,143.3294,143.0138,143.0974,34371.0
2015-06-08 15:30:00,154.16,154.27,153.85,154.04,112128.0,143.1066,143.2088,142.8189,142.9952,112128.0
2015-06-09 09:30:00,153.91,154.02,152.6,152.73,92718.0,142.8746,142.9767,141.6585,141.7792,92718.0
2015-06-09 10:00:00,152.74,152.87,152.01,152.17,69608.0,141.7885,141.9091,141.1108,141.2593,69608.0
2015-06-09 10:30:00,152.12,152.92,151.97,152.92,82997.0,141.2129,141.9556,141.0737,141.9556,82997.0
2015-06-09 11:00:00,152.93,153.3,152.88,153.13,47995.0,141.9648,142.3083,141.9184,142.1505,47995.0
2015-06-09 11:30:00,153.08,153.51,153.08,153.2,48532.0,142.1041,142.5033,142.1041,142.2155,48532.0
2015-06-09 12:00:00,153.24,153.31,152.87,152.94,11207.0,142.2526,142.3176,141.9091,141.9741,11207.0
2015-06-09 12:30:00,153.09,153.31,153.01,153.31,22287.0,142.1134,142.3176,142.0391,142.3176,22287.0
2015-06-09 13:00:00,153.36,153.62,153.36,153.57,14686.0,142.364,142.6054,142.364,142.5589,14686.0
2015-06-09 13:30:00,153.62,153.63,153.29,153.34,21577.0,142.6054,142.6146,142.299,142.3454,21577.0
2015-06-09 14:00:00,153.32,153.54,153.3,153.47,32666.0,142.3269,142.5311,142.3083,142.4661,32666.0
2015-06-09 14:30:00,153.49,153.52,153.18,153.28,15314.0,142.4847,142.5125,142.1969,142.2897,15314.0
2015-06-09 15:00:00,153.23,153.27,152.99,153.05,22253.0,142.2433,142.2805,142.0205,142.0762,22253.0
2015-06-09 15:30:00,153.05,153.23,152.89,153.2,72188.0,142.0762,142.2433,141.9277,142.2155,72188.0
2015-06-10 09:30:00,153.96,154.5,153.67,154.24,69693.0,142.921,143.4223,142.6518,143.1809,69693.0
2015-06-10 10:00:00,154.29,154.52,154.28,154.42,10721.0,143.2273,143.4408,143.218,143.348,10721.0
2015-06-10 10:30:00,154.46,155.14,154.43,155.09,16934.0,143.3851,144.0164,143.3573,143.97,16934.0
2015-06-10 11:00:00,155.15,155.6,155.04,155.28,87594.0,144.0257,144.4434,143.9235,144.1463,87594.0
2015-06-10 11:30:00,155.39,155.47,155.19,155.37,13257.0,144.2485,144.3227,144.0628,144.2299,13257.0
2015-06-10 12:00:00,155.28,155.58,155.21,155.42,19510.0,144.1463,144.4248,144.0814,144.2763,19510.0
2015-06-10 12:30:00,155.46,155.53,155.34,155.41,9899.0,144.3134,144.3784,144.202,144.267,9899.0
2015-06-10 13:00:00,155.35,155.45,155.08,155.12,8782.0,144.2113,144.3042,143.9607,143.9978,8782.0
2015-06-10 13:30:00,155.05,155.22,155.0,155.22,5840.0,143.9328,144.0906,143.8864,144.0906,5840.0
2015-06-10 14:00:00,155.25,155.38,155.12,155.25,16375.0,144.1185,144.2392,143.9978,144.1185,16375.0
2015-06-10 14:30:00,155.28,155.35,155.13,155.35,14389.0,144.1463,144.2113,144.0071,144.2113,14389.0
2015-06-10 15:00:00,155.36,155.36,155.19,155.21,8722.0,144.2206,144.2206,144.0628,144.0814,8722.0
2015-06-10 15:30:00,155.21,155.44,155.1,155.11,81932.0,144.0814,144.2949,143.9792,143.9885,81932.0
2015-06-11 09:30:00,155.64,155.78,155.22,155.76,36619.0,144.4805,144.6105,144.0906,144.5919,36619.0
2015-06-11 10:00:00,155.79,155.94,155.63,155.68,54640.0,144.6198,144.759,144.4712,144.5177,54640.0
2015-06-11 10:30:00,155.68,155.68,155.15,155.3,54294.0,144.5177,144.5177,144.0257,144.1649,54294.0
2015-06-11 11:00:00,155.29,155.46,155.17,155.18,11563.0,144.1556,144.3134,144.0442,144.0535,11563.0
2015-06-11 11:30:00,155.21,155.44,155.15,155.37,125544.0,144.0814,144.2949,144.0257,144.2299,125544.0
2015-06-11 12:00:00,155.36,155.4,155.11,155.26,16427.0,144.2206,144.2577,143.9885,144.1278,16427.0
2015-06-11 12:30:00,155.28,155.3,155.09,155.28,18518.0,144.1463,144.1649,143.97,144.1463,18518.0
2015-06-11 13:00:00,155.28,155.39,155.19,155.39,13571.0,144.1463,144.2485,144.0628,144.2485,13571.0
2015-06-11 13:30:00,155.38,155.56,155.35,155.46,18907.0,144.2392,144.4063,144.2113,144.3134,18907.0
2015-06-11 14:00:00,155.5,155.52,155.33,155.37,21242.0,144.3506,144.3691,144.1928,144.2299,21242.0
2015-06-11 14:30:00,155.4,155.44,155.27,155.3,19926.0,144.2577,144.2949,144.1371,144.1649,19926.0
2015-06-11 15:00:00,155.32,155.43,155.31,155.33,35913.0,144.1835,144.2856,144.1742,144.1928,35913.0
2015-06-11 15:30:00,155.38,155.57,155.24,155.57,117006.0,144.2392,144.4155,144.1092,144.4155,117006.0
2015-06-12 09:30:00,155.1,155.15,154.49,154.84,60465.0,143.9792,144.0257,143.413,143.7379,60465.0
2015-06-12 10:00:00,154.94,155.26,154.69,154.91,26901.0,143.8307,144.1278,143.5986,143.8029,26901.0
2015-06-12 10:30:00,154.93,155.05,154.54,154.64,40227.0,143.8214,143.9328,143.4594,143.5522,40227.0
2015-06-12 11:00:00,154.57,155.3,154.52,155.27,30271.0,143.4872,144.1649,143.4408,144.1371,30271.0
2015-06-12 11:30:00,155.23,155.32,155.04,155.04,26623.0,144.0999,144.1835,143.9235,143.9235,26623.0
2015-06-12 12:00:00,155.19,155.31,155.03,155.21,39568.0,144.0628,144.1742,143.9143,144.0814,39568.0
2015-06-12 12:30:00,155.23,155.28,154.97,155.02,29686.0,144.0999,144.1463,143.8586,143.905,29686.0
2015-06-12 13:00:00,154.94,155.13,154.93,155.07,21015.0,143.8307,144.0071,143.8214,143.9514,21015.0
2015-06-12 13:30:00,155.08,155.24,155.0,155.16,52072.0,143.9607,144.1092,143.8864,144.0349,52072.0
2015-06-12 14:00:00,155.18,155.19,155.11,155.12,7669.0,144.0535,144.0628,143.9885,143.9978,7669.0
2015-06-12 14:30:00,155.14,155.14,154.97,155.0,13453.0,144.0164,144.0164,143.8586,143.8864,13453.0
2015-06-12 15:00:00,154.96,155.15,154.92,155.05,166200.0,143.8493,144.0257,143.8122,143.9328,166200.0
2015-06-12 15:30:00,155.05,155.17,154.97,155.07,98290.0,143.9328,144.0442,143.8586,143.9514,98290.0
2015-06-15 09:30:00,154.05,154.1,152.51,152.95,218440.0,143.0045,143.0509,141.575,141.9834,218440.0
2015-06-15 10:00:00,152.91,153.83,152.84,153.51,34141.0,141.9463,142.8003,141.8813,142.5033,34141.0
2015-06-15 10:30:00,153.52,153.86,153.4,153.78,49345.0,142.5125,142.8282,142.4011,142.7539,49345.0
2015-06-15 11:00:00,153.96,154.79,153.95,154.23,151089.0,142.921,143.6915,142.9117,143.1716,151089.0
2015-06-15 11:30:00,154.3,154.85,154.28,154.63,10396.0,143.2366,143.7472,143.218,143.5429,10396.0
2015-06-15 12:00:00,154.62,154.73,154.5,154.5,7933.0,143.5337,143.6358,143.4223,143.4223,7933.0
2015-06-15 12:30:00,154.61,154.8,154.6,154.66,4156.0,143.5244,143.7008,143.5151,143.5708,4156.0
2015-06-15 13:00:00,154.69,154.8,154.6,154.68,9735.0,143.5986,143.7008,143.5151,143.5894,9735.0
2015-06-15 13:30:00,154.66,154.84,154.44,154.65,189666.0,143.5708,143.7379,143.3666,143.5615,189666.0
2015-06-15 14:00:00,154.69,154.79,154.58,154.65,19099.0,143.5986,143.6915,143.4965,143.5615,19099.0
2015-06-15 14:30:00,154.67,154.79,154.53,154.65,21784.0,143.5801,143.6915,143.4501,143.5615,21784.0
2015-06-15 15:00:00,154.59,154.61,154.44,154.55,19409.0,143.5058,143.5244,143.3666,143.4687,19409.0
2015-06-15 15:30:00,154.66,154.96,154.58,154.7,38675.0,143.5708,143.8493,143.4965,143.6079,38675.0
2015-06-16 09:30:00,154.42,155.33,154.41,155.06,35217.0,143.348,144.1928,143.3387,143.9421,35217.0
2015-06-16 10:00:00,155.18,155.29,154.55,154.75,66454.0,144.0535,144.1556,143.4687,143.6543,66454.0
2015-06-16 10:30:00,154.68,154.88,154.66,154.85,22996.0,143.5894,143.775,143.5708,143.7472,22996.0
2015-06-16 11:00:00,154.83,155.55,154.83,155.43,59284.0,143.7286,144.397,143.7286,144.2856,59284.0
2015-06-16 11:30:00,155.4,155.48,155.32,155.35,122371.0,144.2577,144.332,144.1835,144.2113,122371.0
2015-06-16 12:00:00,155.37,155.57,155.21,155.57,33930.0,144.2299,144.4155,144.0814,144.4155,33930.0
2015-06-16 12:30:00,155.6,155.79,155.58,155.69,36881.0,144.4434,144.6198,144.4248,144.5269,36881.0
2015-06-16 13:00:00,155.76,155.84,155.57,155.71,12737.0,144.5919,144.6662,144.4155,144.5455,12737.0
2015-06-16 13:30:00,155.72,155.82,155.63,155.77,25357.0,144.5548,144.6476,144.4712,144.6012,25357.0
2015-06-16 14:00:00,155.8,156.08,155.8,156.0,49214.0,144.6291,144.889,144.6291,144.8147,49214.0
2015-06-16 14:30:00,155.94,155.98,155.75,155.81,21899.0,144.759,144.7962,144.5826,144.6383,21899.0
2015-06-16 15:00:00,155.79,155.85,155.57,155.66,18795.0,144.6198,144.6755,144.4155,144.4991,18795.0
2015-06-16 15:30:00,155.67,155.78,155.55,155.68,144922.0,144.5084,144.6105,144.397,144.5177,144922.0
2015-06-17 09:30:00,156.25,156.56,156.25,156.47,32910.0,145.0468,145.3346,145.0468,145.251,32910.0
2015-06-17 10:00:00,156.47,156.54,156.25,156.39,24157.0,145.251,145.316,145.0468,145.1768,24157.0
2015-06-17 10:30:00,156.35,156.43,156.17,156.43,113125.0,145.1396,145.2139,144.9725,145.2139,113125.0
2015-06-17 11:00:00,156.46,156.48,156.05,156.05,10501.0,145.2417,145.2603,144.8611,144.8611,10501.0
2015-06-17 11:30:00,155.94,156.14,155.9,156.06,26049.0,144.759,144.9447,144.7219,144.8704,26049.0
2015-06-17 12:00:00,156.01,156.01,155.65,155.72,9105.0,144.824,144.824,144.4898,144.5548,9105.0
2015-06-17 12:30:00,155.75,155.85,155.46,155.59,13281.0,144.5826,144.6755,144.3134,144.4341,13281.0
2015-06-17 13:00:00,155.59,155.95,155.57,155.91,10039.0,144.4341,144.7683,144.4155,144.7312,10039.0
2015-06-17 13:30:00,155.84,155.93,155.62,155.9,22038.0,144.6662,144.7497,144.462,144.7219,22038.0
2015-06-17 14:00:00,155.74,156.47,155.39,155.68,95193.0,144.5734,145.251,144.2485,144.5177,95193.0
2015-06-17 14:30:00,155.67,156.36,155.66,156.27,25576.0,144.5084,145.1489,144.4991,145.0654,25576.0
2015-06-17 15:00:00,156.26,156.27,155.76,156.11,28328.0,145.0561,145.0654,144.5919,144.9168,28328.0
2015-06-17 15:30:00,156.13,156.19,155.84,155.85,77895.0,144.9354,144.9911,144.6662,144.6755,77895.0
2015-06-18 09:30:00,156.5,157.38,156.5,157.09,78429.0,145.2789,146.0958,145.2789,145.8266,78429.0
2015-06-18 10:00:00,157.19,157.81,157.13,157.74,22659.0,145.9194,146.4949,145.8637,146.43,22659.0
2015-06-18 10:30:00,157.74,157.99,157.59,157.71,24610.0,146.43,146.662,146.2907,146.4021,24610.0
2015-06-18 11:00:00,157.73,158.28,157.6,158.28,24805.0,146.4207,146.9312,146.3,146.9312,24805.0
2015-06-18 11:30:00,158.33,158.43,158.27,158.41,5952.0,146.9777,147.0705,146.922,147.0519,5952.0
2015-06-18 12:00:00,158.4,158.53,158.25,158.45,15012.0,147.0426,147.1633,146.9034,147.089,15012.0
2015-06-18 12:30:00,158.48,158.55,158.3,158.31,38271.0,147.1169,147.1819,146.9498,146.9591,38271.0
2015-06-18 13:00:00,158.34,158.35,157.97,158.11,44423.0,146.9869,146.9962,146.6435,146.7734,44423.0
2015-06-18 13:30:00,158.12,158.27,158.09,158.18,26812.0,146.7827,146.922,146.7549,146.8384,26812.0
2015-06-18 14:00:00,158.19,158.26,158.01,158.08,564545.0,146.8477,146.9127,146.6806,146.7456,564545.0
2015-06-18 14:30:00,158.09,158.31,158.01,158.28,878882.0,146.7549,146.9591,146.6806,146.9312,878882.0
2015-06-18 15:00:00,158.29,158.38,158.07,158.34,91530.0,146.9405,147.0241,146.7363,146.9869,91530.0
2015-06-18 15:30:00,158.37,158.43,158.1,158.27,233084.0,147.0148,147.0705,146.7641,146.922,233084.0
2015-06-19 09:30:00,158.18,158.28,157.86,157.97,21960.0,146.8384,146.9312,146.5414,146.6435,21960.0
2015-06-19 10:00:00,158.03,158.1,157.82,158.06,35270.0,146.6992,146.7641,146.5042,146.727,35270.0
2015-06-19 10:30:00,158.09,158.41,157.93,158.37,37924.0,146.7549,147.0519,146.6063,147.0148,37924.0
2015-06-19 11:00:00,158.39,158.42,158.31,158.35,24405.0,147.0334,147.0612,146.9591,146.9962,24405.0
2015-06-19 11:30:00,158.36,158.43,158.09,158.09,11351.0,147.0055,147.0705,146.7549,146.7549,11351.0
2015-06-19 12:00:00,158.15,158.17,158.02,158.14,10931.0,146.8106,146.8291,146.6899,146.8013,10931.0
2015-06-19 12:30:00,158.04,158.15,158.03,158.11,32094.0,146.7084,146.8106,146.6992,146.7734,32094.0
2015-06-19 13:00:00,158.13,158.26,158.06,158.24,19179.0,146.792,146.9127,146.727,146.8941,19179.0
2015-06-19 13:30:00,158.23,158.45,158.22,158.41,21556.0,146.8848,147.089,146.8755,147.0519,21556.0
2015-06-19 14:00:00,158.43,158.45,158.08,158.12,23119.0,147.0705,147.089,146.7456,146.7827,23119.0
2015-06-19 14:30:00,158.1,158.26,158.07,158.17,33645.0,146.7641,146.9127,146.7363,146.8291,33645.0
2015-06-19 15:00:00,158.15,158.23,158.06,158.07,17926.0,146.8106,146.8848,146.727,146.7363,17926.0
2015-06-19 15:30:00,158.07,158.41,158.06,158.1,204858.0,146.7363,147.0519,146.727,146.7641,204858.0
2015-06-22 09:30:00,158.88,159.3,158.55,159.17,38410.0,147.4882,147.8781,147.1819,147.7574,38410.0
2015-06-22 10:00:00,159.18,159.42,159.04,159.04,308823.0,147.7667,147.9895,147.6367,147.6367,308823.0
2015-06-22 10:30:00,159.03,159.11,158.72,158.8,24088.0,147.6275,147.7017,147.3397,147.414,24088.0
2015-06-22 11:00:00,158.79,159.28,158.68,159.24,23481.0,147.4047,147.8595,147.3026,147.8224,23481.0
2015-06-22 11:30:00,159.27,159.35,158.97,158.97,27479.0,147.8503,147.9245,147.5718,147.5718,27479.0
2015-06-22 12:00:00,158.99,159.1,158.78,158.83,75347.0,147.5903,147.6924,147.3954,147.4418,75347.0
2015-06-22 12:30:00,158.86,159.15,158.83,159.13,26037.0,147.4697,147.7389,147.4418,147.7203,26037.0
2015-06-22 13:00:00,159.13,159.17,158.95,158.99,15856.0,147.7203,147.7574,147.5532,147.5903,15856.0
2015-06-22 13:30:00,158.93,159.1,158.9,159.08,11767.0,147.5346,147.6924,147.5068,147.6739,11767.0
2015-06-22 14:00:00,159.1,159.31,159.09,159.16,12639.0,147.6924,147.8874,147.6832,147.7481,12639.0
2015-06-22 14:30:00,159.14,159.47,159.09,159.44,22186.0,147.7296,148.0359,147.6832,148.0081,22186.0
2015-06-22 15:00:00,159.44,159.48,159.33,159.36,58193.0,148.0081,148.0452,147.906,147.9338,58193.0
2015-06-22 15:30:00,159.38,159.5,159.24,159.49,195718.0,147.9524,148.0638,147.8224,148.0545,195718.0
2015-06-23 09:30:00,159.37,159.64,159.3,159.37,47352.0,147.9431,148.1937,147.8781,147.9431,47352.0
2015-06-23 10:00:00,159.33,159.61,159.03,159.06,33247.0,147.906,148.1659,147.6275,147.6553,33247.0
2015-06-23 10:30:00,159.06,159.16,158.85,159.12,15429.0,147.6553,147.7481,147.4604,147.711,15429.0
2015-06-23 11:00:00,159.14,159.26,159.05,159.09,73670.0,147.7296,147.841,147.646,147.6832,73670.0
2015-06-23 11:30:00,159.11,159.19,159.05,159.12,36778.0,147.7017,147.776,147.646,147.711,36778.0
2015-06-23 12:00:00,159.12,159.19,158.87,159.15,15001.0,147.711,147.776,147.4789,147.7389,15001.0
2015-06-23 12:30:00,159.14,159.2,159.1,159.15,15173.0,147.7296,147.7853,147.6924,147.7389,15173.0
2015-06-23 13:00:00,159.19,159.29,159.07,159.29,15447.0,147.776,147.8688,147.6646,147.8688,15447.0
2015-06-23 13:30:00,159.25,159.55,159.24,159.42,15550.0,147.8317,148.1102,147.8224,147.9895,15550.0
2015-06-23 14:00:00,159.42,159.53,159.42,159.44,25716.0,147.9895,148.0916,147.9895,148.0081,25716.0
2015-06-23 14:30:00,159.42,159.57,159.33,159.47,33986.0,147.9895,148.1287,147.906,148.0359,33986.0
2015-06-23 15:00:00,159.42,159.52,159.37,159.5,19183.0,147.9895,148.0823,147.9431,148.0638,19183.0
2015-06-23 15:30:00,159.51,159.71,159.47,159.59,131083.0,148.073,148.2587,148.0359,148.1473,131083.0
2015-06-24 09:30:00,159.26,159.62,159.01,159.08,23429.0,147.841,148.1752,147.6089,147.6739,23429.0
2015-06-24 10:00:00,159.06,159.15,158.73,158.96,14527.0,147.6553,147.7389,147.349,147.5625,14527.0
2015-06-24 10:30:00,159.01,159.07,158.73,158.79,56089.0,147.6089,147.6646,147.349,147.4047,56089.0
2015-06-24 11:00:00,158.79,158.88,158.69,158.79,23260.0,147.4047,147.4882,147.3118,147.4047,23260.0
2015-06-24 11:30:00,158.83,158.83,158.65,158.66,7278.0,147.4418,147.4418,147.2747,147.284,7278.0
2015-06-24 12:00:00,158.54,158.71,158.4,158.41,36674.0,147.1726,147.3304,147.0426,147.0519,36674.0
2015-06-24 12:30:00,158.37,158.47,158.28,158.32,12929.0,147.0148,147.1076,146.9312,146.9684,12929.0
2015-06-24 13:00:00,158.27,158.31,157.94,157.95,12467.0,146.922,146.9591,146.6156,146.6249,12467.0
2015-06-24 13:30:00,157.87,157.96,157.78,157.93,50075.0,146.5506,146.6342,146.4671,146.6063,50075.0
2015-06-24 14:00:00,157.97,158.01,157.69,157.74,34630.0,146.6435,146.6806,146.3835,146.43,34630.0
2015-06-24 14:30:00,157.7,157.97,157.69,157.84,34612.0,146.3928,146.6435,146.3835,146.5228,34612.0
2015-06-24 15:00:00,157.79,157.96,157.64,157.9,75405.0,146.4764,146.6342,146.3371,146.5785,75405.0
2015-06-24 15:30:00,157.94,158.05,157.81,157.98,75884.0,146.6156,146.7177,146.4949,146.6527,75884.0
2015-06-25 09:30:00,158.54,158.64,157.86,158.01,72443.0,147.1726,147.2654,146.5414,146.6806,72443.0
2015-06-25 10:00:00,157.97,158.33,157.74,158.06,21598.0,146.6435,146.9777,146.43,146.727,21598.0
2015-06-25 10:30:00,158.07,158.18,157.62,158.17,36382.0,146.7363,146.8384,146.3186,146.8291,36382.0
2015-06-25 11:00:00,158.15,158.41,158.12,158.26,19896.0,146.8106,147.0519,146.7827,146.9127,19896.0
2015-06-25 11:30:00,158.27,158.41,158.18,158.32,5733.0,146.922,147.0519,146.8384,146.9684,5733.0
2015-06-25 12:00:00,158.33,158.33,157.86,157.9,75453.0,146.9777,146.9777,146.5414,146.5785,75453.0
2015-06-25 12:30:00,157.92,158.02,157.82,158.01,9443.0,146.5971,146.6899,146.5042,146.6806,9443.0
2015-06-25 13:00:00,157.96,158.13,157.93,158.01,28058.0,146.6342,146.792,146.6063,146.6806,28058.0
2015-06-25 13:30:00,157.96,158.01,157.88,157.94,9747.0,146.6342,146.6806,146.5599,146.6156,9747.0
2015-06-25 14:00:00,157.9,157.94,157.19,157.19,43300.0,146.5785,146.6156,145.9194,145.9194,43300.0
2015-06-25 14:30:00,157.19,157.69,157.17,157.63,34084.0,145.9194,146.3835,145.9008,146.3278,34084.0
2015-06-25 15:00:00,157.66,158.05,157.63,157.9,25407.0,146.3557,146.7177,146.3278,146.5785,25407.0
2015-06-25 15:30:00,157.94,158.08,157.66,158.04,81359.0,146.6156,146.7456,146.3557,146.7084,81359.0
2015-06-26 09:30:00,158.66,158.66,157.65,158.44,26847.0,147.284,147.284,146.3464,147.0798,26847.0
2015-06-26 10:00:00,158.53,158.62,157.68,157.86,34556.0,147.1633,147.2469,146.3743,146.5414,34556.0
2015-06-26 10:30:00,157.91,157.91,157.2,157.26,32827.0,146.5878,146.5878,145.9287,145.9844,32827.0
2015-06-26 11:00:00,157.22,157.71,157.22,157.63,31382.0,145.9472,146.4021,145.9472,146.3278,31382.0
2015-06-26 11:30:00,157.72,157.73,157.31,157.4,35466.0,146.4114,146.4207,146.0308,146.1143,35466.0
2015-06-26 12:00:00,157.38,157.57,157.33,157.49,12728.0,146.0958,146.2721,146.0494,146.1979,12728.0
2015-06-26 12:30:00,157.45,157.45,156.43,156.47,30512.0,146.1608,146.1608,145.2139,145.251,30512.0
2015-06-26 13:00:00,156.46,156.73,156.38,156.72,79460.0,145.2417,145.4924,145.1675,145.4831,79460.0
2015-06-26 13:30:00,156.68,157.48,156.63,157.23,39410.0,145.446,146.1886,145.3995,145.9565,39410.0
2015-06-26 14:00:00,157.14,157.18,156.88,157.13,19979.0,145.873,145.9101,145.6316,145.8637,19979.0
2015-06-26 14:30:00,157.1,157.25,156.82,157.06,54299.0,145.8358,145.9751,145.5759,145.7987,54299.0
2015-06-26 15:00:00,157.07,157.66,157.07,157.36,34755.0,145.808,146.3557,145.808,146.0772,34755.0
2015-06-26 15:30:00,157.37,157.45,156.79,157.17,59262.0,146.0865,146.1608,145.5481,145.9008,59262.0
2015-06-29 09:30:00,156.14,156.66,155.42,155.91,149225.0,144.9447,145.4274,144.2763,144.7312,149225.0
2015-06-29 10:00:00,155.79,156.51,155.79,155.9,51831.0,144.6198,145.2881,144.6198,144.7219,51831.0
2015-06-29 10:30:00,155.79,155.99,155.46,155.46,27274.0,144.6198,144.8054,144.3134,144.3134,27274.0
2015-06-29 11:00:00,155.37,155.45,154.94,155.28,53783.0,144.2299,144.3042,143.8307,144.1463,53783.0
2015-06-29 11:30:00,155.22,155.28,154.9,155.24,25674.0,144.0906,144.1463,143.7936,144.1092,25674.0
2015-06-29 12:00:00,155.24,155.39,155.03,155.13,37820.0,144.1092,144.2485,143.9143,144.0071,37820.0
2015-06-29 12:30:00,155.09,155.16,154.94,155.07,20447.0,143.97,144.0349,143.8307,143.9514,20447.0
2015-06-29 13:00:00,155.03,155.03,154.75,154.85,55016.0,143.9143,143.9143,143.6543,143.7472,55016.0
2015-06-29 13:30:00,154.88,154.99,154.6,154.67,25097.0,143.775,143.8771,143.5151,143.5801,25097.0
2015-06-29 14:00:00,154.67,154.71,154.06,154.1,61041.0,143.5801,143.6172,143.0138,143.0509,61041.0
2015-06-29 14:30:00,154.01,154.26,153.76,153.85,68848.0,142.9674,143.1995,142.7353,142.8189,68848.0
2015-06-29 15:00:00,153.84,153.88,153.35,153.48,163706.0,142.8096,142.8467,142.3547,142.4754,163706.0
2015-06-29 15:30:00,153.45,153.55,152.84,153.16,286660.0,142.4476,142.5404,141.8813,142.1783,286660.0
2015-06-30 09:30:00,154.34,154.34,153.75,153.89,139753.0,143.2737,143.2737,142.726,142.856,139753.0
2015-06-30 10:00:00,153.76,154.08,153.59,154.02,15598.0,142.7353,143.0324,142.5775,142.9767,15598.0
2015-06-30 10:30:00,154.02,154.05,153.57,153.88,20866.0,142.9767,143.0045,142.5589,142.8467,20866.0
2015-06-30 11:00:00,153.87,154.42,153.86,154.21,11226.0,142.8374,143.348,142.8282,143.1531,11226.0
2015-06-30 11:30:00,154.07,154.15,153.78,153.96,54990.0,143.0231,143.0974,142.7539,142.921,54990.0
2015-06-30 12:00:00,154.06,154.22,153.67,153.75,67547.0,143.0138,143.1623,142.6518,142.726,67547.0
2015-06-30 12:30:00,153.81,154.02,153.65,154.02,28097.0,142.7817,142.9767,142.6332,142.9767,28097.0
2015-06-30 13:00:00,154.07,154.2,153.82,154.16,18471.0,143.0231,143.1438,142.791,143.1066,18471.0
2015-06-30 13:30:00,154.19,154.7,154.19,154.52,46466.0,143.1345,143.6079,143.1345,143.4408,46466.0
2015-06-30 14:00:00,154.55,155.0,154.47,154.47,49741.0,143.4687,143.8864,143.3944,143.3944,49741.0
2015-06-30 14:30:00,154.56,154.71,154.39,154.42,64995.0,143.478,143.6172,143.3202,143.348,64995.0
2015-06-30 15:00:00,154.39,154.58,154.31,154.45,89306.0,143.3202,143.4965,143.2459,143.3759,89306.0
2015-06-30 15:30:00,154.44,154.86,154.34,154.58,190471.0,143.3666,143.7565,143.2737,143.4965,190471.0
2015-07-01 09:30:00,155.68,156.27,155.35,155.81,56144.0,144.5177,145.0654,144.2113,144.6383,56144.0
2015-07-01 10:00:00,155.84,156.09,155.59,155.77,15938.0,144.6662,144.8983,144.4341,144.6012,15938.0
2015-07-01 10:30:00,155.86,155.87,155.0,155.41,26023.0,144.6848,144.694,143.8864,144.267,26023.0
2015-07-01 11:00:00,155.42,155.49,155.3,155.3,148546.0,144.2763,144.3413,144.1649,144.1649,148546.0
2015-07-01 11:30:00,155.32,155.38,155.05,155.07,88099.0,144.1835,144.2392,143.9328,143.9514,88099.0
2015-07-01 12:00:00,154.99,155.19,154.59,154.74,17354.0,143.8771,144.0628,143.5058,143.6451,17354.0
2015-07-01 12:30:00,154.74,154.78,154.14,154.19,19113.0,143.6451,143.6822,143.0881,143.1345,19113.0
2015-07-01 13:00:00,154.16,154.78,154.06,154.61,43554.0,143.1066,143.6822,143.0138,143.5244,43554.0
2015-07-01 13:30:00,154.63,154.92,154.48,154.48,75119.0,143.5429,143.8122,143.4037,143.4037,75119.0
2015-07-01 14:00:00,154.55,154.6,154.24,154.56,41372.0,143.4687,143.5151,143.1809,143.478,41372.0
2015-07-01 14:30:00,154.5,154.61,154.27,154.51,36093.0,143.4223,143.5244,143.2088,143.4316,36093.0
2015-07-01 15:00:00,154.56,154.81,154.5,154.76,109009.0,143.478,143.71,143.4223,143.6636,109009.0
2015-07-01 15:30:00,154.77,154.99,154.56,154.98,158595.0,143.6729,143.8771,143.478,143.8679,158595.0
2015-07-02 09:30:00,154.84,154.84,153.82,153.96,17541.0,144.0281,144.0281,143.0794,143.2096,17541.0
2015-07-02 10:00:00,153.96,154.13,153.77,154.04,89508.0,143.2096,143.3677,143.0329,143.284,89508.0
2015-07-02 10:30:00,153.99,153.99,153.52,153.78,79773.0,143.2375,143.2375,142.8003,143.0422,79773.0
2015-07-02 11:00:00,153.76,153.76,153.26,153.44,30707.0,143.0235,143.0235,142.5585,142.7259,30707.0
2015-07-02 11:30:00,153.41,153.53,153.13,153.27,62313.0,142.698,142.8096,142.4375,142.5678,62313.0
2015-07-02 12:00:00,153.39,153.39,153.04,153.18,10492.0,142.6794,142.6794,142.3538,142.484,10492.0
2015-07-02 12:30:00,153.19,153.28,152.96,153.07,45800.0,142.4934,142.5771,142.2794,142.3817,45800.0
2015-07-02 13:00:00,153.06,153.1,152.8,153.09,97881.0,142.3724,142.4096,142.1306,142.4003,97881.0
2015-07-02 13:30:00,153.07,153.13,152.86,152.98,14697.0,142.3817,142.4375,142.1864,142.298,14697.0
2015-07-02 14:00:00,152.96,153.15,152.9,153.13,22989.0,142.2794,142.4561,142.2236,142.4375,22989.0
2015-07-02 14:30:00,153.1,153.47,153.05,153.41,16273.0,142.4096,142.7538,142.3631,142.698,16273.0
2015-07-02 15:00:00,153.4,153.7,153.21,153.68,35077.0,142.6887,142.9677,142.512,142.9491,35077.0
2015-07-02 15:30:00,153.69,153.71,153.4,153.4,148254.0,142.9584,142.977,142.6887,142.6887,148254.0
2015-07-06 09:30:00,151.97,153.19,151.97,153.19,51996.0,141.3585,142.4934,141.3585,142.4934,51996.0
2015-07-06 10:00:00,153.21,153.64,152.99,153.57,34385.0,142.512,142.9119,142.3073,142.8468,34385.0
2015-07-06 10:30:00,153.61,154.51,153.57,153.66,102528.0,142.884,143.7212,142.8468,142.9305,102528.0
2015-07-06 11:00:00,153.7,153.75,152.97,152.99,32031.0,142.9677,143.0142,142.2887,142.3073,32031.0
2015-07-06 11:30:00,153.04,153.26,152.95,153.25,8415.0,142.3538,142.5585,142.2701,142.5492,8415.0
2015-07-06 12:00:00,153.2,153.5,153.12,153.31,10546.0,142.5027,142.7817,142.4282,142.605,10546.0
2015-07-06 12:30:00,153.29,153.29,153.05,153.14,7392.0,142.5864,142.5864,142.3631,142.4468,7392.0
2015-07-06 13:00:00,153.17,153.17,152.63,152.63,13522.0,142.4747,142.4747,141.9725,141.9725,13522.0
2015-07-06 13:30:00,152.62,152.66,152.41,152.51,49504.0,141.9632,142.0004,141.7678,141.8608,49504.0
2015-07-06 14:00:00,152.46,152.67,152.31,152.41,35445.0,141.8143,142.0097,141.6748,141.7678,35445.0
2015-07-06 14:30:00,152.37,152.63,152.27,152.52,27358.0,141.7306,141.9725,141.6376,141.8701,27358.0
2015-07-06 15:00:00,152.53,152.89,152.44,152.76,42289.0,141.8794,142.2143,141.7957,142.0934,42289.0
2015-07-06 15:30:00,152.79,153.52,152.74,153.43,78941.0,142.1213,142.8003,142.0748,142.7166,78941.0
2015-07-07 09:30:00,153.59,153.59,152.29,152.41,183074.0,142.8654,142.8654,141.6562,141.7678,183074.0
2015-07-07 10:00:00,152.4,152.46,151.69,151.84,506817.0,141.7585,141.8143,141.0981,141.2376,506817.0
2015-07-07 10:30:00,151.71,151.75,150.62,151.4,127542.0,141.1167,141.1539,140.1028,140.8283,127542.0
2015-07-07 11:00:00,151.31,151.49,150.87,150.94,49937.0,140.7446,140.9121,140.3353,140.4005,49937.0
2015-07-07 11:30:00,150.9,151.92,150.5,151.66,56475.0,140.3633,141.312,139.9912,141.0702,56475.0
2015-07-07 12:00:00,151.65,151.76,151.36,151.56,10372.0,141.0609,141.1632,140.7911,140.9772,10372.0
2015-07-07 12:30:00,151.6,152.73,151.6,152.73,27969.0,141.0144,142.0655,141.0144,142.0655,27969.0
2015-07-07 13:00:00,152.76,152.96,152.26,152.63,43296.0,142.0934,142.2794,141.6283,141.9725,43296.0
2015-07-07 13:30:00,152.65,152.82,152.47,152.5,21079.0,141.9911,142.1492,141.8236,141.8515,21079.0
2015-07-07 14:00:00,152.56,152.61,151.93,152.0,24396.0,141.9073,141.9538,141.3213,141.3864,24396.0
2015-07-07 14:30:00,152.01,153.55,152.01,153.55,37026.0,141.3957,142.8282,141.3957,142.8282,37026.0
2015-07-07 15:00:00,153.58,153.62,153.19,153.44,124026.0,142.8561,142.8933,142.4934,142.7259,124026.0
2015-07-07 15:30:00,153.48,153.77,153.4,153.69,330226.0,142.7631,143.0329,142.6887,142.9584,330226.0
2015-07-08 09:30:00,152.21,152.84,151.67,152.06,34491.0,141.5818,142.1678,141.0795,141.4423,34491.0
2015-07-08 10:00:00,152.03,152.03,151.4,151.68,65950.0,141.4143,141.4143,140.8283,141.0888,65950.0
2015-07-08 10:30:00,151.47,152.36,151.22,152.18,46755.0,140.8935,141.7213,140.6609,141.5539,46755.0
2015-07-08 11:00:00,152.16,152.16,151.36,151.5,28443.0,141.5353,141.5353,140.7911,140.9214,28443.0
2015-07-08 11:30:00,151.51,151.9,150.97,151.19,35314.0,140.9307,141.2934,140.4284,140.633,35314.0
2015-07-08 12:00:00,151.17,151.31,151.04,151.07,26116.0,140.6144,140.7446,140.4935,140.5214,26116.0
2015-07-08 12:30:00,150.98,151.31,150.65,151.31,36830.0,140.4377,140.7446,140.1307,140.7446,36830.0
2015-07-08 13:00:00,151.11,151.33,150.82,151.31,12437.0,140.5586,140.7632,140.2888,140.7446,12437.0
2015-07-08 13:30:00,151.19,151.33,151.04,151.27,14564.0,140.633,140.7632,140.4935,140.7074,14564.0
2015-07-08 14:00:00,151.32,151.37,150.72,150.84,26262.0,140.7539,140.8004,140.1958,140.3074,26262.0
2015-07-08 14:30:00,150.76,150.86,150.05,150.19,50315.0,140.233,140.326,139.5726,139.7028,50315.0
2015-07-08 15:00:00,150.24,150.96,150.24,150.44,62353.0,139.7493,140.4191,139.7493,139.9354,62353.0
2015-07-08 15:30:00,150.44,151.0,150.44,150.93,250240.0,139.9354,140.4563,139.9354,140.3912,250240.0
2015-07-09 09:30:00,152.84,153.05,152.36,152.6,154447.0,142.1678,142.3631,141.7213,141.9445,154447.0
2015-07-09 10:00:00,152.7,152.93,152.1,152.13,15907.0,142.0376,142.2515,141.4795,141.5074,15907.0
2015-07-09 10:30:00,152.14,152.71,152.04,152.71,65163.0,141.5167,142.0469,141.4237,142.0469,65163.0
2015-07-09 11:00:00,152.65,152.99,152.51,152.61,113673.0,141.9911,142.3073,141.8608,141.9538,113673.0
2015-07-09 11:30:00,152.63,152.72,152.41,152.46,19930.0,141.9725,142.0562,141.7678,141.8143,19930.0
2015-07-09 12:00:00,152.42,152.55,152.27,152.43,37027.0,141.7771,141.898,141.6376,141.7864,37027.0
2015-07-09 12:30:00,152.41,152.61,152.34,152.56,69015.0,141.7678,141.9538,141.7027,141.9073,69015.0
2015-07-09 13:00:00,152.54,152.57,152.05,152.13,53807.0,141.8887,141.9166,141.433,141.5074,53807.0
2015-07-09 13:30:00,152.12,152.35,152.08,152.27,22066.0,141.4981,141.712,141.4609,141.6376,22066.0
2015-07-09 14:00:00,152.21,152.32,151.73,151.77,27139.0,141.5818,141.6841,141.1353,141.1725,27139.0
2015-07-09 14:30:00,151.74,152.12,151.6,152.1,32204.0,141.1446,141.4981,141.0144,141.4795,32204.0
2015-07-09 15:00:00,152.12,152.33,151.99,151.99,42376.0,141.4981,141.6934,141.3771,141.3771,42376.0
2015-07-09 15:30:00,151.99,152.24,151.83,151.89,166885.0,141.3771,141.6097,141.2283,141.2841,166885.0
2015-07-10 09:30:00,153.91,154.18,153.35,153.49,41659.0,143.1631,143.4142,142.6422,142.7724,41659.0
2015-07-10 10:00:00,153.45,153.69,153.37,153.67,13757.0,142.7352,142.9584,142.6608,142.9398,13757.0
2015-07-10 10:30:00,153.63,153.73,153.11,153.59,20215.0,142.9026,142.9956,142.4189,142.8654,20215.0
2015-07-10 11:00:00,153.58,154.1,153.57,154.04,56909.0,142.8561,143.3398,142.8468,143.284,56909.0
2015-07-10 11:30:00,154.1,154.36,153.88,154.09,36233.0,143.3398,143.5817,143.1352,143.3305,36233.0
2015-07-10 12:00:00,154.06,154.12,153.88,154.0,32271.0,143.3026,143.3584,143.1352,143.2468,32271.0
2015-07-10 12:30:00,154.05,154.05,153.73,154.0,20014.0,143.2933,143.2933,142.9956,143.2468,20014.0
2015-07-10 13:00:00,154.03,154.19,153.87,154.15,31825.0,143.2747,143.4235,143.1259,143.3863,31825.0
2015-07-10 13:30:00,154.14,154.17,153.9,154.08,22895.0,143.377,143.4049,143.1538,143.3212,22895.0
2015-07-10 14:00:00,154.06,154.3,154.03,154.1,23334.0,143.3026,143.5258,143.2747,143.3398,23334.0
2015-07-10 14:30:00,154.1,154.33,154.06,154.3,9228.0,143.3398,143.5537,143.3026,143.5258,9228.0
2015-07-10 15:00:00,154.28,154.49,154.22,154.39,31067.0,143.5072,143.7026,143.4514,143.6096,31067.0
2015-07-10 15:30:00,154.35,154.66,154.3,154.37,130006.0,143.5724,143.8607,143.5258,143.591,130006.0
2015-07-13 09:30:00,155.4,156.32,155.25,156.14,90527.0,144.549,145.4048,144.4095,145.2374,90527.0
2015-07-13 10:00:00,156.14,156.62,156.1,156.34,59809.0,145.2374,145.6838,145.2002,145.4234,59809.0
2015-07-13 10:30:00,156.34,156.55,156.19,156.47,34459.0,145.4234,145.6187,145.2839,145.5443,34459.0
2015-07-13 11:00:00,156.4,156.54,156.17,156.37,56031.0,145.4792,145.6094,145.2653,145.4513,56031.0
2015-07-13 11:30:00,156.33,156.57,156.33,156.57,39744.0,145.4141,145.6373,145.4141,145.6373,39744.0
2015-07-13 12:00:00,156.55,156.58,156.32,156.52,19595.0,145.6187,145.6466,145.4048,145.5908,19595.0
2015-07-13 12:30:00,156.51,156.55,156.19,156.28,13761.0,145.5815,145.6187,145.2839,145.3676,13761.0
2015-07-13 13:00:00,156.25,156.47,156.25,156.36,165936.0,145.3397,145.5443,145.3397,145.442,165936.0
2015-07-13 13:30:00,156.34,156.41,156.13,156.17,14790.0,145.4234,145.4885,145.2281,145.2653,14790.0
2015-07-13 14:00:00,156.23,156.41,156.21,156.24,14080.0,145.3211,145.4885,145.3025,145.3304,14080.0
2015-07-13 14:30:00,156.22,156.58,156.2,156.53,23441.0,145.3118,145.6466,145.2932,145.6001,23441.0
2015-07-13 15:00:00,156.53,156.66,156.41,156.61,48759.0,145.6001,145.7211,145.4885,145.6745,48759.0
2015-07-13 15:30:00,156.63,156.73,156.47,156.57,138075.0,145.6931,145.7862,145.5443,145.6373,138075.0
2015-07-14 09:30:00,156.47,157.23,156.42,157.14,39594.0,145.5443,146.2513,145.4978,146.1675,39594.0
2015-07-14 10:00:00,157.17,157.3,156.96,157.2,44555.0,146.1954,146.3164,146.0001,146.2233,44555.0
2015-07-14 10:30:00,157.22,157.42,157.17,157.32,41061.0,146.242,146.428,146.1954,146.335,41061.0
2015-07-14 11:00:00,157.32,157.72,157.32,157.59,41835.0,146.335,146.707,146.335,146.5861,41835.0
2015-07-14 11:30:00,157.6,157.82,157.51,157.68,26088.0,146.5954,146.8001,146.5117,146.6698,26088.0
2015-07-14 12:00:00,157.69,157.77,157.46,157.49,23459.0,146.6791,146.7535,146.4652,146.4931,23459.0
2015-07-14 12:30:00,157.52,157.56,157.38,157.52,23345.0,146.521,146.5582,146.3908,146.521,23345.0
2015-07-14 13:00:00,157.54,157.65,157.46,157.58,23964.0,146.5396,146.6419,146.4652,146.5768,23964.0
2015-07-14 13:30:00,157.58,157.65,157.51,157.58,75267.0,146.5768,146.6419,146.5117,146.5768,75267.0
2015-07-14 14:00:00,157.58,157.68,157.48,157.65,86905.0,146.5768,146.6698,146.4838,146.6419,86905.0
2015-07-14 14:30:00,157.65,157.81,157.61,157.77,24447.0,146.6419,146.7908,146.6047,146.7535,24447.0
2015-07-14 15:00:00,157.76,157.98,157.75,157.79,99414.0,146.7442,146.9489,146.7349,146.7722,99414.0
2015-07-14 15:30:00,157.8,157.84,157.64,157.67,153497.0,146.7815,146.8187,146.6326,146.6605,153497.0
2015-07-15 09:30:00,157.87,158.04,157.44,157.87,67601.0,146.8466,147.0047,146.4466,146.8466,67601.0
2015-07-15 10:00:00,157.72,157.93,157.56,157.67,48824.0,146.707,146.9024,146.5582,146.6605,48824.0
2015-07-15 10:30:00,157.64,158.12,157.56,157.95,55339.0,146.6326,147.0791,146.5582,146.921,55339.0
2015-07-15 11:00:00,157.96,158.04,157.7,157.7,38313.0,146.9303,147.0047,146.6884,146.6884,38313.0
2015-07-15 11:30:00,157.69,157.76,157.42,157.52,43089.0,146.6791,146.7442,146.428,146.521,43089.0
2015-07-15 12:00:00,157.49,157.62,157.24,157.43,23063.0,146.4931,146.614,146.2606,146.4373,23063.0
2015-07-15 12:30:00,157.41,157.47,157.05,157.23,18024.0,146.4187,146.4745,146.0838,146.2513,18024.0
2015-07-15 13:00:00,157.27,157.39,157.15,157.28,46013.0,146.2885,146.4001,146.1768,146.2978,46013.0
2015-07-15 13:30:00,157.27,157.39,157.1,157.12,64132.0,146.2885,146.4001,146.1303,146.1489,64132.0
2015-07-15 14:00:00,157.14,157.14,156.93,156.99,60453.0,146.1675,146.1675,145.9722,146.028,60453.0
2015-07-15 14:30:00,156.98,156.98,156.35,156.52,42758.0,146.0187,146.0187,145.4327,145.5908,42758.0
2015-07-15 15:00:00,156.58,156.74,156.47,156.66,15975.0,145.6466,145.7955,145.5443,145.7211,15975.0
2015-07-15 15:30:00,156.65,156.83,156.57,156.76,100407.0,145.7118,145.8792,145.6373,145.8141,100407.0
2015-07-16 09:30:00,157.61,158.3,157.31,157.83,47805.0,146.6047,147.2465,146.3257,146.8094,47805.0
2015-07-16 10:00:00,157.88,158.09,157.72,158.0,41304.0,146.8559,147.0512,146.707,146.9675,41304.0
2015-07-16 10:30:00,158.0,158.2,157.83,158.12,18684.0,146.9675,147.1535,146.8094,147.0791,18684.0
2015-07-16 11:00:00,158.12,158.28,158.1,158.19,81671.0,147.0791,147.2279,147.0605,147.1442,81671.0
2015-07-16 11:30:00,158.21,158.32,158.03,158.09,38187.0,147.1628,147.2651,146.9954,147.0512,38187.0
2015-07-16 12:00:00,158.12,158.14,158.0,158.07,32878.0,147.0791,147.0977,146.9675,147.0326,32878.0
2015-07-16 12:30:00,158.11,158.13,157.78,157.88,50206.0,147.0698,147.0884,146.7628,146.8559,50206.0
2015-07-16 13:00:00,157.88,158.09,157.82,158.09,101665.0,146.8559,147.0512,146.8001,147.0512,101665.0
2015-07-16 13:30:00,158.07,158.1,157.9,157.95,91102.0,147.0326,147.0605,146.8745,146.921,91102.0
2015-07-16 14:00:00,157.94,158.17,157.91,158.13,51736.0,146.9117,147.1256,146.8838,147.0884,51736.0
2015-07-16 14:30:00,158.11,158.24,158.04,158.05,35196.0,147.0698,147.1907,147.0047,147.014,35196.0
2015-07-16 15:00:00,158.06,158.2,157.98,158.19,98831.0,147.0233,147.1535,146.9489,147.1442,98831.0
2015-07-16 15:30:00,158.19,158.22,158.03,158.18,212919.0,147.1442,147.1721,146.9954,147.1349,212919.0
2015-07-17 09:30:00,158.36,158.42,157.78,158.08,92626.0,147.3024,147.3582,146.7628,147.0419,92626.0
2015-07-17 10:00:00,158.12,158.18,157.5,157.77,78632.0,147.0791,147.1349,146.5024,146.7535,78632.0
2015-07-17 10:30:00,157.83,157.84,157.44,157.68,21477.0,146.8094,146.8187,146.4466,146.6698,21477.0
2015-07-17 11:00:00,157.68,157.7,157.49,157.63,33308.0,146.6698,146.6884,146.4931,146.6233,33308.0
2015-07-17 11:30:00,157.64,157.72,157.37,157.53,30740.0,146.6326,146.707,146.3815,146.5303,30740.0
2015-07-17 12:00:00,157.46,157.57,157.26,157.34,23488.0,146.4652,146.5675,146.2792,146.3536,23488.0
2015-07-17 12:30:00,157.33,157.39,157.15,157.2,26901.0,146.3443,146.4001,146.1768,146.2233,26901.0
2015-07-17 13:00:00,157.26,157.36,157.19,157.33,41635.0,146.2792,146.3722,146.214,146.3443,41635.0
2015-07-17 13:30:00,157.33,157.43,157.2,157.27,36477.0,146.3443,146.4373,146.2233,146.2885,36477.0
2015-07-17 14:00:00,157.33,157.72,157.27,157.65,36519.0,146.3443,146.707,146.2885,146.6419,36519.0
2015-07-17 14:30:00,157.65,157.74,157.51,157.59,27997.0,146.6419,146.7256,146.5117,146.5861,27997.0
2015-07-17 15:00:00,157.58,157.76,157.45,157.76,36000.0,146.5768,146.7442,146.4559,146.7442,36000.0
2015-07-17 15:30:00,157.77,158.03,157.74,157.82,140365.0,146.7535,146.9954,146.7256,146.8001,140365.0
2015-07-20 09:30:00,158.19,158.19,157.5,157.75,41027.0,147.1442,147.1442,146.5024,146.7349,41027.0
2015-07-20 10:00:00,157.61,157.74,156.77,157.07,112367.0,146.6047,146.7256,145.8234,146.1024,112367.0
2015-07-20 10:30:00,156.99,157.58,156.9,157.55,97154.0,146.028,146.5768,145.9443,146.5489,97154.0
2015-07-20 11:00:00,157.56,158.02,157.54,157.66,130725.0,146.5582,146.9861,146.5396,146.6512,130725.0
2015-07-20 11:30:00,157.62,157.62,157.27,157.35,45122.0,146.614,146.614,146.2885,146.3629,45122.0
2015-07-20 12:00:00,157.34,157.55,157.3,157.32,17994.0,146.3536,146.5489,146.3164,146.335,17994.0
2015-07-20 12:30:00,157.37,157.54,157.35,157.38,18594.0,146.3815,146.5396,146.3629,146.3908,18594.0
2015-07-20 13:00:00,157.44,157.51,157.34,157.51,12992.0,146.4466,146.5117,146.3536,146.5117,12992.0
2015-07-20 13:30:00,157.46,157.52,157.06,157.26,30976.0,146.4652,146.521,146.0931,146.2792,30976.0
2015-07-20 14:00:00,157.24,157.52,157.13,157.47,21987.0,146.2606,146.521,146.1582,146.4745,21987.0
2015-07-20 14:30:00,157.47,157.5,157.29,157.3,26262.0,146.4745,146.5024,146.3071,146.3164,26262.0
2015-07-20 15:00:00,157.3,157.44,157.25,157.32,39102.0,146.3164,146.4466,146.2699,146.335,39102.0
2015-07-20 15:30:00,157.34,157.44,156.92,157.28,128858.0,146.3536,146.4466,145.9629,146.2978,128858.0
2015-07-21 09:30:00,157.24,157.8,157.07,157.6,202573.0,146.2606,146.7815,146.1024,146.5954,202573.0
2015-07-21 10:00:00,157.62,157.68,157.08,157.12,66696.0,146.614,146.6698,146.1117,146.1489,66696.0
2015-07-21 10:30:00,157.09,157.09,155.98,156.1,60165.0,146.121,146.121,145.0885,145.2002,60165.0
2015-07-21 11:00:00,156.1,156.13,155.54,155.85,35611.0,145.2002,145.2281,144.6793,144.9676,35611.0
2015-07-21 11:30:00,155.8,155.93,155.67,155.93,23415.0,144.9211,145.042,144.8002,145.042,23415.0
2015-07-21 12:00:00,155.93,156.73,155.92,156.73,29403.0,145.042,145.7862,145.0327,145.7862,29403.0
2015-07-21 12:30:00,156.78,157.0,156.27,156.32,29250.0,145.8327,146.0373,145.3583,145.4048,29250.0
2015-07-21 13:00:00,156.38,156.47,156.0,156.41,31446.0,145.4606,145.5443,145.1071,145.4885,31446.0
2015-07-21 13:30:00,156.5,156.57,156.21,156.55,18972.0,145.5722,145.6373,145.3025,145.6187,18972.0
2015-07-21 14:00:00,156.48,156.72,156.2,156.68,17306.0,145.5536,145.7769,145.2932,145.7397,17306.0
2015-07-21 14:30:00,156.65,156.72,156.29,156.5,32682.0,145.7118,145.7769,145.3769,145.5722,32682.0
2015-07-21 15:00:00,156.52,156.54,156.32,156.36,11599.0,145.5908,145.6094,145.4048,145.442,11599.0
2015-07-21 15:30:00,156.38,156.66,156.28,156.44,182727.0,145.4606,145.7211,145.3676,145.5164,182727.0
2015-07-22 09:30:00,155.82,156.6,155.52,156.45,41207.0,144.9397,145.6652,144.6607,145.5257,41207.0
2015-07-22 10:00:00,156.48,156.81,156.29,156.53,48671.0,145.5536,145.8606,145.3769,145.6001,48671.0
2015-07-22 10:30:00,156.59,156.78,156.22,156.78,21888.0,145.6559,145.8327,145.3118,145.8327,21888.0
2015-07-22 11:00:00,156.69,156.7,156.32,156.37,37737.0,145.749,145.7583,145.4048,145.4513,37737.0
2015-07-22 11:30:00,156.43,156.83,156.43,156.82,11485.0,145.5071,145.8792,145.5071,145.8699,11485.0
2015-07-22 12:00:00,156.82,156.89,156.56,156.78,39501.0,145.8699,145.935,145.628,145.8327,39501.0
2015-07-22 12:30:00,156.79,156.79,156.53,156.78,21558.0,145.842,145.842,145.6001,145.8327,21558.0
2015-07-22 13:00:00,156.81,157.09,156.79,157.02,25468.0,145.8606,146.121,145.842,146.0559,25468.0
2015-07-22 13:30:00,157.04,157.26,157.02,157.05,22258.0,146.0745,146.2792,146.0559,146.0838,22258.0
2015-07-22 14:00:00,157.03,157.4,156.99,157.19,47739.0,146.0652,146.4094,146.028,146.214,47739.0
2015-07-22 14:30:00,157.23,157.35,157.16,157.32,119354.0,146.2513,146.3629,146.1861,146.335,119354.0
2015-07-22 15:00:00,157.31,157.35,156.93,156.97,29338.0,146.3257,146.3629,145.9722,146.0094,29338.0
2015-07-22 15:30:00,156.96,157.25,156.76,157.24,149638.0,146.0001,146.2699,145.8141,146.2606,149638.0
2015-07-23 09:30:00,157.5,157.95,157.21,157.44,33082.0,146.5024,146.921,146.2327,146.4466,33082.0
2015-07-23 10:00:00,157.52,157.81,157.36,157.77,19147.0,146.521,146.7908,146.3722,146.7535,19147.0
2015-07-23 10:30:00,157.8,158.17,157.74,158.16,55519.0,146.7815,147.1256,146.7256,147.1163,55519.0
2015-07-23 11:00:00,158.22,158.35,157.69,157.69,80715.0,147.1721,147.293,146.6791,146.6791,80715.0
2015-07-23 11:30:00,157.67,157.67,156.76,156.87,66744.0,146.6605,146.6605,145.8141,145.9164,66744.0
2015-07-23 12:00:00,156.9,156.9,155.89,156.12,74596.0,145.9443,145.9443,145.0048,145.2188,74596.0
2015-07-23 12:30:00,156.07,156.37,156.05,156.3,54082.0,145.1723,145.4513,145.1536,145.3862,54082.0
2015-07-23 13:00:00,156.29,156.37,156.05,156.18,25085.0,145.3769,145.4513,145.1536,145.2746,25085.0
2015-07-23 13:30:00,156.16,156.64,156.04,156.58,47179.0,145.256,145.7025,145.1443,145.6466,47179.0
2015-07-23 14:00:00,156.54,156.54,156.15,156.17,18231.0,145.6094,145.6094,145.2467,145.2653,18231.0
2015-07-23 14:30:00,156.18,156.4,155.78,155.89,26075.0,145.2746,145.4792,144.9025,145.0048,26075.0
2015-07-23 15:00:00,155.88,155.92,155.58,155.84,19007.0,144.9955,145.0327,144.7165,144.9583,19007.0
2015-07-23 15:30:00,155.87,156.15,155.72,155.89,142913.0,144.9862,145.2467,144.8467,145.0048,142913.0
2015-07-24 09:30:00,155.67,156.14,154.95,155.81,68324.0,144.8002,145.2374,144.1305,144.9304,68324.0
2015-07-24 10:00:00,155.75,155.82,154.94,155.06,19206.0,144.8746,144.9397,144.1212,144.2328,19206.0
2015-07-24 10:30:00,155.04,155.19,154.88,155.04,21570.0,144.2142,144.3537,144.0653,144.2142,21570.0
2015-07-24 11:00:00,155.01,155.22,154.94,155.08,11756.0,144.1863,144.3816,144.1212,144.2514,11756.0
2015-07-24 11:30:00,155.01,155.25,154.79,154.95,27588.0,144.1863,144.4095,143.9816,144.1305,27588.0
2015-07-24 12:00:00,154.93,154.97,154.79,154.9,11408.0,144.1119,144.1491,143.9816,144.0839,11408.0
2015-07-24 12:30:00,154.89,154.92,154.47,154.51,23819.0,144.0746,144.1026,143.684,143.7212,23819.0
2015-07-24 13:00:00,154.5,154.55,153.82,154.05,53407.0,143.7119,143.7584,143.0794,143.2933,53407.0
2015-07-24 13:30:00,153.97,154.03,153.35,153.78,39764.0,143.2189,143.2747,142.6422,143.0422,39764.0
2015-07-24 14:00:00,153.76,153.76,152.95,153.27,142692.0,143.0235,143.0235,142.2701,142.5678,142692.0
2015-07-24 14:30:00,153.4,153.54,153.13,153.37,20903.0,142.6887,142.8189,142.4375,142.6608,20903.0
2015-07-24 15:00:00,153.37,153.61,153.19,153.32,37700.0,142.6608,142.884,142.4934,142.6143,37700.0
2015-07-24 15:30:00,153.34,155.22,153.07,153.12,490316.0,142.6329,144.3816,142.3817,142.4282,490316.0
2015-07-27 09:30:00,152.42,152.59,150.92,151.87,101454.0,141.7771,141.9352,140.3819,141.2655,101454.0
2015-07-27 10:00:00,151.84,151.93,151.37,151.77,45737.0,141.2376,141.3213,140.8004,141.1725,45737.0
2015-07-27 10:30:00,151.78,152.39,151.72,151.78,107742.0,141.1818,141.7492,141.126,141.1818,107742.0
2015-07-27 11:00:00,151.8,152.24,151.46,151.6,55986.0,141.2004,141.6097,140.8841,141.0144,55986.0
2015-07-27 11:30:00,151.57,151.68,151.22,151.65,48023.0,140.9865,141.0888,140.6609,141.0609,48023.0
2015-07-27 12:00:00,151.73,151.75,151.37,151.47,61816.0,141.1353,141.1539,140.8004,140.8935,61816.0
2015-07-27 12:30:00,151.53,151.63,151.25,151.34,20479.0,140.9493,141.0423,140.6888,140.7725,20479.0
2015-07-27 13:00:00,151.31,151.56,151.31,151.42,19197.0,140.7446,140.9772,140.7446,140.8469,19197.0
2015-07-27 13:30:00,151.41,151.52,151.17,151.36,70965.0,140.8376,140.94,140.6144,140.7911,70965.0
2015-07-27 14:00:00,151.34,151.53,151.23,151.52,40615.0,140.7725,140.9493,140.6702,140.94,40615.0
2015-07-27 14:30:00,151.5,151.75,151.37,151.54,38137.0,140.9214,141.1539,140.8004,140.9586,38137.0
2015-07-27 15:00:00,151.5,151.62,151.34,151.43,49224.0,140.9214,141.033,140.7725,140.8562,49224.0
2015-07-27 15:30:00,151.46,151.55,151.16,151.41,198767.0,140.8841,140.9679,140.6051,140.8376,198767.0
2015-07-28 09:30:00,151.91,151.97,149.76,150.94,163336.0,141.3027,141.3585,139.3029,140.4005,163336.0
2015-07-28 10:00:00,150.87,151.02,150.37,150.59,129712.0,140.3353,140.4749,139.8703,140.0749,129712.0
2015-07-28 10:30:00,150.64,151.37,150.53,151.35,119804.0,140.1214,140.8004,140.0191,140.7818,119804.0
2015-07-28 11:00:00,151.28,151.8,151.26,151.79,68557.0,140.7167,141.2004,140.6981,141.1911,68557.0
2015-07-28 11:30:00,151.89,152.16,151.78,152.16,65548.0,141.2841,141.5353,141.1818,141.5353,65548.0
2015-07-28 12:00:00,152.18,152.59,152.05,152.41,30918.0,141.5539,141.9352,141.433,141.7678,30918.0
2015-07-28 12:30:00,152.48,152.53,152.3,152.41,21068.0,141.8329,141.8794,141.6655,141.7678,21068.0
2015-07-28 13:00:00,152.42,153.04,152.35,153.03,14023.0,141.7771,142.3538,141.712,142.3445,14023.0
2015-07-28 13:30:00,153.06,153.14,152.85,153.06,22164.0,142.3724,142.4468,142.1771,142.3724,22164.0
2015-07-28 14:00:00,153.0,153.22,152.94,152.94,16803.0,142.3166,142.5213,142.2608,142.2608,16803.0
2015-07-28 14:30:00,153.0,153.0,152.4,152.79,28302.0,142.3166,142.3166,141.7585,142.1213,28302.0
2015-07-28 15:00:00,152.8,152.8,152.55,152.65,14774.0,142.1306,142.1306,141.898,141.9911,14774.0
2015-07-28 15:30:00,152.73,152.95,152.73,152.95,117308.0,142.0655,142.2701,142.0655,142.2701,117308.0
2015-07-29 09:30:00,152.96,152.98,152.1,152.68,52533.0,142.2794,142.298,141.4795,142.019,52533.0
2015-07-29 10:00:00,152.62,152.78,152.3,152.35,56643.0,141.9632,142.112,141.6655,141.712,56643.0
2015-07-29 10:30:00,152.38,153.04,152.38,152.82,147642.0,141.7399,142.3538,141.7399,142.1492,147642.0
2015-07-29 11:00:00,152.85,152.95,152.62,152.77,21731.0,142.1771,142.2701,141.9632,142.1027,21731.0
2015-07-29 11:30:00,152.74,153.01,152.7,152.91,89319.0,142.0748,142.3259,142.0376,142.2329,89319.0
2015-07-29 12:00:00,152.91,153.04,152.65,152.74,106091.0,142.2329,142.3538,141.9911,142.0748,106091.0
2015-07-29 12:30:00,152.79,152.91,152.63,152.81,11884.0,142.1213,142.2329,141.9725,142.1399,11884.0
2015-07-29 13:00:00,152.7,152.86,152.69,152.71,12625.0,142.0376,142.1864,142.0283,142.0469,12625.0
2015-07-29 13:30:00,152.68,152.86,152.63,152.74,73079.0,142.019,142.1864,141.9725,142.0748,73079.0
2015-07-29 14:00:00,152.83,153.2,152.35,152.69,49952.0,142.1585,142.5027,141.712,142.0283,49952.0
2015-07-29 14:30:00,152.73,153.43,152.73,153.33,60210.0,142.0655,142.7166,142.0655,142.6236,60210.0
2015-07-29 15:00:00,153.29,153.41,153.06,153.29,46862.0,142.5864,142.698,142.3724,142.5864,46862.0
2015-07-29 15:30:00,153.32,153.6,153.04,153.06,138028.0,142.6143,142.8747,142.3538,142.3724,138028.0
2015-07-30 09:30:00,152.79,152.87,151.79,152.06,70433.0,142.1213,142.1957,141.1911,141.4423,70433.0
2015-07-30 10:00:00,152.03,152.77,152.02,152.77,96140.0,141.4143,142.1027,141.405,142.1027,96140.0
2015-07-30 10:30:00,152.86,152.99,152.48,152.48,15618.0,142.1864,142.3073,141.8329,141.8329,15618.0
2015-07-30 11:00:00,152.55,153.12,152.32,153.03,41928.0,141.898,142.4282,141.6841,142.3445,41928.0
2015-07-30 11:30:00,153.01,153.44,153.01,153.3,21724.0,142.3259,142.7259,142.3259,142.5957,21724.0
2015-07-30 12:00:00,153.37,153.56,153.22,153.5,11682.0,142.6608,142.8375,142.5213,142.7817,11682.0
2015-07-30 12:30:00,153.51,153.78,153.38,153.74,8222.0,142.791,143.0422,142.6701,143.0049,8222.0
2015-07-30 13:00:00,153.72,153.99,153.71,153.91,47803.0,142.9863,143.2375,142.977,143.1631,47803.0
2015-07-30 13:30:00,153.94,153.95,153.56,153.56,46821.0,143.191,143.2003,142.8375,142.8375,46821.0
2015-07-30 14:00:00,153.54,153.67,153.44,153.57,24480.0,142.8189,142.9398,142.7259,142.8468,24480.0
2015-07-30 14:30:00,153.57,153.74,153.47,153.6,18024.0,142.8468,143.0049,142.7538,142.8747,18024.0
2015-07-30 15:00:00,153.69,153.78,153.51,153.7,42107.0,142.9584,143.0422,142.791,142.9677,42107.0
2015-07-30 15:30:00,153.7,153.83,153.6,153.7,50961.0,142.9677,143.0887,142.8747,142.9677,50961.0
2015-07-31 09:30:00,153.95,154.57,153.69,154.49,30754.0,143.2003,143.777,142.9584,143.7026,30754.0
2015-07-31 10:00:00,154.53,155.09,154.43,154.92,7600.0,143.7398,144.2607,143.6468,144.1026,7600.0
2015-07-31 10:30:00,154.9,155.73,154.81,155.69,21327.0,144.0839,144.856,144.0002,144.8188,21327.0
2015-07-31 11:00:00,155.66,155.66,155.49,155.62,6249.0,144.7909,144.7909,144.6328,144.7537,6249.0
2015-07-31 11:30:00,155.61,155.74,155.6,155.64,10888.0,144.7444,144.8653,144.7351,144.7723,10888.0
2015-07-31 12:00:00,155.7,155.94,155.67,155.94,13786.0,144.8281,145.0513,144.8002,145.0513,13786.0
2015-07-31 12:30:00,155.93,155.93,155.61,155.65,50379.0,145.042,145.042,144.7444,144.7816,50379.0
2015-07-31 13:00:00,155.64,155.76,155.57,155.57,16813.0,144.7723,144.8839,144.7072,144.7072,16813.0
2015-07-31 13:30:00,155.56,155.58,155.22,155.23,28383.0,144.6979,144.7165,144.3816,144.3909,28383.0
2015-07-31 14:00:00,155.22,155.4,155.07,155.31,79736.0,144.3816,144.549,144.2421,144.4653,79736.0
2015-07-31 14:30:00,155.31,155.42,155.18,155.27,79850.0,144.4653,144.5676,144.3444,144.4281,79850.0
2015-07-31 15:00:00,155.27,155.31,154.53,154.54,52325.0,144.4281,144.4653,143.7398,143.7491,52325.0
2015-07-31 15:30:00,154.55,155.03,154.51,154.98,153799.0,143.7584,144.2049,143.7212,144.1584,153799.0
2015-08-03 09:30:00,155.08,155.36,154.33,155.34,84626.0,144.2514,144.5118,143.5537,144.4932,84626.0
2015-08-03 10:00:00,155.15,155.15,154.07,154.45,44555.0,144.3165,144.3165,143.3119,143.6654,44555.0
2015-08-03 10:30:00,154.4,154.49,153.93,154.3,39016.0,143.6189,143.7026,143.1817,143.5258,39016.0
2015-08-03 11:00:00,154.34,154.74,154.21,154.68,90558.0,143.5631,143.9351,143.4421,143.8793,90558.0
2015-08-03 11:30:00,154.7,154.81,154.38,154.47,117750.0,143.8979,144.0002,143.6003,143.684,117750.0
2015-08-03 12:00:00,154.54,154.54,154.14,154.24,42658.0,143.7491,143.7491,143.377,143.47,42658.0
2015-08-03 12:30:00,154.11,154.11,153.11,153.25,18024.0,143.3491,143.3491,142.4189,142.5492,18024.0
2015-08-03 13:00:00,153.18,153.48,152.96,153.48,45074.0,142.484,142.7631,142.2794,142.7631,45074.0
2015-08-03 13:30:00,153.46,153.79,153.31,153.57,53565.0,142.7445,143.0515,142.605,142.8468,53565.0
2015-08-03 14:00:00,153.52,153.65,153.21,153.46,32883.0,142.8003,142.9212,142.512,142.7445,32883.0
2015-08-03 14:30:00,153.42,154.01,153.38,153.6,51716.0,142.7073,143.2561,142.6701,142.8747,51716.0
2015-08-03 15:00:00,153.61,153.74,153.45,153.66,51781.0,142.884,143.0049,142.7352,142.9305,51781.0
2015-08-03 15:30:00,153.67,154.18,153.54,154.16,95808.0,142.9398,143.4142,142.8189,143.3956,95808.0
2015-08-04 09:30:00,154.34,154.89,153.87,154.8,122601.0,143.5631,144.0746,143.1259,143.9909,122601.0
2015-08-04 10:00:00,154.82,155.0,154.62,154.81,53466.0,144.0095,144.177,143.8235,144.0002,53466.0
2015-08-04 10:30:00,154.82,154.94,154.33,154.36,36609.0,144.0095,144.1212,143.5537,143.5817,36609.0
2015-08-04 11:00:00,154.39,154.57,154.34,154.5,47202.0,143.6096,143.777,143.5631,143.7119,47202.0
2015-08-04 11:30:00,154.51,154.54,154.16,154.27,16654.0,143.7212,143.7491,143.3956,143.4979,16654.0
2015-08-04 12:00:00,154.27,154.59,154.24,154.28,16210.0,143.4979,143.7956,143.47,143.5072,16210.0
2015-08-04 12:30:00,154.27,154.35,153.72,153.83,40549.0,143.4979,143.5724,142.9863,143.0887,40549.0
2015-08-04 13:00:00,153.78,154.09,153.73,154.0,42897.0,143.0422,143.3305,142.9956,143.2468,42897.0
2015-08-04 13:30:00,154.05,154.21,153.71,153.83,46205.0,143.2933,143.4421,142.977,143.0887,46205.0
2015-08-04 14:00:00,153.81,153.88,153.5,153.82,33377.0,143.0701,143.1352,142.7817,143.0794,33377.0
2015-08-04 14:30:00,153.81,154.22,153.76,154.06,199849.0,143.0701,143.4514,143.0235,143.3026,199849.0
2015-08-04 15:00:00,154.1,154.17,153.83,153.96,26985.0,143.3398,143.4049,143.0887,143.2096,26985.0
2015-08-04 15:30:00,153.93,154.07,153.76,154.03,52331.0,143.1817,143.3119,143.0235,143.2747,52331.0
2015-08-05 09:30:00,155.0,156.12,154.78,155.88,42441.0,144.177,145.2188,143.9723,144.9955,42441.0
2015-08-05 10:00:00,155.88,156.01,155.67,156.01,129462.0,144.9955,145.1164,144.8002,145.1164,129462.0
2015-08-05 10:30:00,156.01,156.04,155.71,155.76,34936.0,145.1164,145.1443,144.8374,144.8839,34936.0
2015-08-05 11:00:00,155.77,156.05,155.76,155.86,35717.0,144.8932,145.1536,144.8839,144.9769,35717.0
2015-08-05 11:30:00,155.91,155.93,155.26,155.32,37987.0,145.0234,145.042,144.4188,144.4746,37987.0
2015-08-05 12:00:00,155.29,155.42,154.5,154.65,60186.0,144.4467,144.5676,143.7119,143.8514,60186.0
2015-08-05 12:30:00,154.62,155.08,154.45,155.08,32349.0,143.8235,144.2514,143.6654,144.2514,32349.0
2015-08-05 13:00:00,155.01,155.01,154.33,154.64,35173.0,144.1863,144.1863,143.5537,143.8421,35173.0
2015-08-05 13:30:00,154.58,154.88,154.48,154.75,31432.0,143.7863,144.0653,143.6933,143.9444,31432.0
2015-08-05 14:00:00,154.74,155.06,154.71,155.06,24021.0,143.9351,144.2328,143.9072,144.2328,24021.0
2015-08-05 14:30:00,155.03,155.25,154.83,154.88,66652.0,144.2049,144.4095,144.0188,144.0653,66652.0
2015-08-05 15:00:00,154.93,155.26,154.86,154.98,36190.0,144.1119,144.4188,144.0467,144.1584,36190.0
2015-08-05 15:30:00,154.97,154.97,154.56,154.75,238250.0,144.1491,144.1491,143.7677,143.9444,238250.0
2015-08-06 09:30:00,154.99,155.2,153.89,154.04,29443.0,144.1677,144.363,143.1445,143.284,29443.0
2015-08-06 10:00:00,154.0,154.11,153.08,153.24,43923.0,143.2468,143.3491,142.391,142.5399,43923.0
2015-08-06 10:30:00,153.3,153.75,153.16,153.45,127585.0,142.5957,143.0142,142.4654,142.7352,127585.0
2015-08-06 11:00:00,153.45,153.49,152.42,152.46,133572.0,142.7352,142.7724,141.7771,141.8143,133572.0
2015-08-06 11:30:00,152.48,152.48,151.16,151.22,62541.0,141.8329,141.8329,140.6051,140.6609,62541.0
2015-08-06 12:00:00,151.22,151.47,150.78,151.28,117784.0,140.6609,140.8935,140.2516,140.7167,117784.0
2015-08-06 12:30:00,151.25,151.25,150.62,150.91,65482.0,140.6888,140.6888,140.1028,140.3726,65482.0
2015-08-06 13:00:00,150.85,151.49,150.72,151.37,40241.0,140.3167,140.9121,140.1958,140.8004,40241.0
2015-08-06 13:30:00,151.44,151.79,151.35,151.46,40146.0,140.8655,141.1911,140.7818,140.8841,40146.0
2015-08-06 14:00:00,151.42,152.01,151.13,151.92,174580.0,140.8469,141.3957,140.5772,141.312,174580.0
2015-08-06 14:30:00,151.94,152.03,151.53,151.7,83361.0,141.3306,141.4143,140.9493,141.1074,83361.0
2015-08-06 15:00:00,151.69,151.92,151.55,151.57,64462.0,141.0981,141.312,140.9679,140.9865,64462.0
2015-08-06 15:30:00,151.52,151.78,151.31,151.6,75835.0,140.94,141.1818,140.7446,141.0144,75835.0
2015-08-07 09:30:00,151.06,151.1,149.86,150.95,150626.0,140.5121,140.5493,139.3959,140.4098,150626.0
2015-08-07 10:00:00,150.91,150.91,149.79,150.06,53580.0,140.3726,140.3726,139.3308,139.5819,53580.0
2015-08-07 10:30:00,149.99,150.78,149.9,150.45,29465.0,139.5168,140.2516,139.4331,139.9447,29465.0
2015-08-07 11:00:00,150.47,150.65,149.7,149.92,47517.0,139.9633,140.1307,139.247,139.4517,47517.0
2015-08-07 11:30:00,149.85,149.85,149.53,149.82,40324.0,139.3866,139.3866,139.0889,139.3587,40324.0
2015-08-07 12:00:00,149.82,150.02,149.74,149.8,33643.0,139.3587,139.5447,139.2843,139.3401,33643.0
2015-08-07 12:30:00,149.79,149.85,149.52,149.67,40004.0,139.3308,139.3866,139.0796,139.2191,40004.0
2015-08-07 13:00:00,149.63,149.63,149.24,149.49,29345.0,139.1819,139.1819,138.8192,139.0517,29345.0
2015-08-07 13:30:00,149.45,149.9,149.45,149.52,36559.0,139.0145,139.4331,139.0145,139.0796,36559.0
2015-08-07 14:00:00,149.45,149.55,149.2,149.42,93893.0,139.0145,139.1075,138.782,138.9866,93893.0
2015-08-07 14:30:00,149.42,150.09,149.42,150.08,133665.0,138.9866,139.6098,138.9866,139.6005,133665.0
2015-08-07 15:00:00,150.06,150.52,149.95,150.45,54185.0,139.5819,140.0098,139.4796,139.9447,54185.0
2015-08-07 15:30:00,150.44,150.59,150.21,150.59,128661.0,139.9354,140.0749,139.7214,140.0749,128661.0
2015-08-10 09:30:00,151.19,152.78,151.08,152.34,62595.0,140.633,142.112,140.5307,141.7027,62595.0
2015-08-10 10:00:00,152.39,152.53,152.12,152.26,48963.0,141.7492,141.8794,141.4981,141.6283,48963.0
2015-08-10 10:30:00,152.22,152.27,151.33,151.61,152856.0,141.5911,141.6376,140.7632,141.0237,152856.0
2015-08-10 11:00:00,151.85,152.14,151.74,151.75,32140.0,141.2469,141.5167,141.1446,141.1539,32140.0
2015-08-10 11:30:00,151.72,151.95,151.59,151.74,18076.0,141.126,141.3399,141.0051,141.1446,18076.0
2015-08-10 12:00:00,151.71,151.98,151.71,151.88,10328.0,141.1167,141.3678,141.1167,141.2748,10328.0
2015-08-10 12:30:00,151.87,152.07,151.85,151.95,9293.0,141.2655,141.4516,141.2469,141.3399,9293.0
2015-08-10 13:00:00,151.94,152.3,151.94,152.23,9383.0,141.3306,141.6655,141.3306,141.6004,9383.0
2015-08-10 13:30:00,152.31,152.48,152.26,152.42,18641.0,141.6748,141.8329,141.6283,141.7771,18641.0
2015-08-10 14:00:00,152.42,152.62,152.32,152.39,26467.0,141.7771,141.9632,141.6841,141.7492,26467.0
2015-08-10 14:30:00,152.38,152.38,152.1,152.19,20498.0,141.7399,141.7399,141.4795,141.5632,20498.0
2015-08-10 15:00:00,152.16,152.34,151.99,152.0,26529.0,141.5353,141.7027,141.3771,141.3864,26529.0
2015-08-10 15:30:00,152.03,152.17,151.85,152.11,114023.0,141.4143,141.5446,141.2469,141.4888,114023.0
2015-08-11 09:30:00,150.94,151.8,150.6,151.22,46709.0,140.4005,141.2004,140.0842,140.6609,46709.0
2015-08-11 10:00:00,151.21,151.87,150.78,151.75,33839.0,140.6516,141.2655,140.2516,141.1539,33839.0
2015-08-11 10:30:00,151.65,151.94,151.46,151.62,23449.0,141.0609,141.3306,140.8841,141.033,23449.0
2015-08-11 11:00:00,151.57,151.66,150.59,150.59,86648.0,140.9865,141.0702,140.0749,140.0749,86648.0
2015-08-11 11:30:00,150.69,150.73,150.16,150.23,9594.0,140.1679,140.2051,139.6749,139.74,9594.0
2015-08-11 12:00:00,150.33,150.75,150.23,150.62,24833.0,139.8331,140.2237,139.74,140.1028,24833.0
2015-08-11 12:30:00,150.59,150.89,150.22,150.23,43857.0,140.0749,140.354,139.7307,139.74,43857.0
2015-08-11 13:00:00,150.28,150.31,149.96,150.07,28896.0,139.7865,139.8144,139.4889,139.5912,28896.0
2015-08-11 13:30:00,150.07,150.26,149.75,149.76,35556.0,139.5912,139.7679,139.2936,139.3029,35556.0
2015-08-11 14:00:00,149.82,150.02,149.6,149.94,52009.0,139.3587,139.5447,139.154,139.4703,52009.0
2015-08-11 14:30:00,149.96,150.12,149.69,150.07,14443.0,139.4889,139.6377,139.2377,139.5912,14443.0
2015-08-11 15:00:00,150.1,150.31,149.96,150.3,105843.0,139.6191,139.8144,139.4889,139.8051,105843.0
2015-08-11 15:30:00,150.31,150.54,150.23,150.36,225303.0,139.8144,140.0284,139.74,139.861,225303.0
2015-08-12 09:30:00,149.39,149.7,148.39,148.92,87041.0,138.9587,139.247,138.0285,138.5215,87041.0
2015-08-12 10:00:00,148.86,148.9,147.44,147.79,116746.0,138.4657,138.5029,137.1449,137.4704,116746.0
2015-08-12 10:30:00,147.74,148.0,147.07,147.26,79873.0,137.4239,137.6657,136.8007,136.9774,79873.0
2015-08-12 11:00:00,147.3,148.49,147.3,148.39,83724.0,137.0146,138.1215,137.0146,138.0285,83724.0
2015-08-12 11:30:00,148.46,148.52,147.71,147.75,37602.0,138.0936,138.1494,137.396,137.4332,37602.0
2015-08-12 12:00:00,147.71,148.39,147.61,148.35,55876.0,137.396,138.0285,137.303,137.9913,55876.0
2015-08-12 12:30:00,148.44,148.89,148.37,148.73,49696.0,138.075,138.4936,138.0099,138.3448,49696.0
2015-08-12 13:00:00,148.73,149.45,148.65,149.23,202297.0,138.3448,139.0145,138.2704,138.8099,202297.0
2015-08-12 13:30:00,149.24,150.22,149.11,150.13,75223.0,138.8192,139.7307,138.6982,139.647,75223.0
2015-08-12 14:00:00,150.16,150.16,149.13,149.2,74179.0,139.6749,139.6749,138.7168,138.782,74179.0
2015-08-12 14:30:00,149.17,150.3,149.11,150.29,79180.0,138.7541,139.8051,138.6982,139.7958,79180.0
2015-08-12 15:00:00,150.3,150.49,149.99,150.36,94391.0,139.8051,139.9819,139.5168,139.861,94391.0
2015-08-12 15:30:00,150.4,150.67,150.14,150.24,179165.0,139.8982,140.1493,139.6563,139.7493,179165.0
2015-08-13 09:30:00,150.4,150.71,149.65,149.96,18490.0,139.8982,140.1865,139.2005,139.4889,18490.0
2015-08-13 10:00:00,149.9,150.16,149.58,150.13,29098.0,139.4331,139.6749,139.1354,139.647,29098.0
2015-08-13 10:30:00,150.24,150.81,150.07,150.37,18115.0,139.7493,140.2795,139.5912,139.8703,18115.0
2015-08-13 11:00:00,150.43,150.57,150.06,150.24,19525.0,139.9261,140.0563,139.5819,139.7493,19525.0
2015-08-13 11:30:00,150.17,150.69,150.17,150.55,17943.0,139.6842,140.1679,139.6842,140.0377,17943.0
2015-08-13 12:00:00,150.54,151.02,150.53,151.0,11736.0,140.0284,140.4749,140.0191,140.4563,11736.0
2015-08-13 12:30:00,151.03,151.16,150.78,150.96,12672.0,140.4842,140.6051,140.2516,140.4191,12672.0
2015-08-13 13:00:00,150.93,151.25,150.89,150.98,13338.0,140.3912,140.6888,140.354,140.4377,13338.0
2015-08-13 13:30:00,151.03,151.03,150.57,150.68,15183.0,140.4842,140.4842,140.0563,140.1586,15183.0
2015-08-13 14:00:00,150.65,150.83,150.58,150.6,20129.0,140.1307,140.2981,140.0656,140.0842,20129.0
2015-08-13 14:30:00,150.63,150.79,150.57,150.69,16106.0,140.1121,140.2609,140.0563,140.1679,16106.0
2015-08-13 15:00:00,150.68,150.72,150.14,150.15,33992.0,140.1586,140.1958,139.6563,139.6656,33992.0
2015-08-13 15:30:00,150.12,150.13,149.55,149.74,99022.0,139.6377,139.647,139.1075,139.2843,99022.0
2015-08-14 09:30:00,149.48,149.96,149.15,149.79,47442.0,139.0424,139.4889,138.7354,139.3308,47442.0
2015-08-14 10:00:00,149.86,149.93,149.33,149.33,41910.0,139.3959,139.461,138.9029,138.9029,41910.0
2015-08-14 10:30:00,149.32,149.54,148.91,148.92,56070.0,138.8936,139.0982,138.5122,138.5215,56070.0
2015-08-14 11:00:00,148.88,148.93,148.41,148.71,71643.0,138.4843,138.5308,138.0471,138.3262,71643.0
2015-08-14 11:30:00,148.7,149.3,148.59,149.29,125314.0,138.3169,138.875,138.2146,138.8657,125314.0
2015-08-14 12:00:00,149.25,149.42,149.15,149.22,20336.0,138.8285,138.9866,138.7354,138.8006,20336.0
2015-08-14 12:30:00,149.22,149.35,148.96,149.22,13843.0,138.8006,138.9215,138.5587,138.8006,13843.0
2015-08-14 13:00:00,149.22,149.88,149.21,149.78,27913.0,138.8006,139.4145,138.7913,139.3215,27913.0
2015-08-14 13:30:00,149.81,150.02,149.62,149.72,40763.0,139.3494,139.5447,139.1726,139.2656,40763.0
2015-08-14 14:00:00,149.77,150.08,149.71,149.93,39874.0,139.3122,139.6005,139.2563,139.461,39874.0
2015-08-14 14:30:00,149.89,150.26,149.89,150.1,25559.0,139.4238,139.7679,139.4238,139.6191,25559.0
2015-08-14 15:00:00,150.08,150.42,150.06,150.28,29744.0,139.6005,139.9168,139.5819,139.7865,29744.0
2015-08-14 15:30:00,150.27,150.47,150.14,150.32,60797.0,139.7772,139.9633,139.6563,139.8238,60797.0
2015-08-17 09:30:00,149.86,150.13,149.38,150.09,16869.0,139.3959,139.647,138.9494,139.6098,16869.0
2015-08-17 10:00:00,150.08,150.73,149.72,150.57,14190.0,139.6005,140.2051,139.2656,140.0563,14190.0
2015-08-17 10:30:00,150.6,151.16,150.32,151.16,35309.0,140.0842,140.6051,139.8238,140.6051,35309.0
2015-08-17 11:00:00,151.16,151.48,151.1,151.15,28168.0,140.6051,140.9028,140.5493,140.5958,28168.0
2015-08-17 11:30:00,151.12,151.18,150.89,150.98,71752.0,140.5679,140.6237,140.354,140.4377,71752.0
2015-08-17 12:00:00,151.03,151.37,151.01,151.3,19425.0,140.4842,140.8004,140.4656,140.7353,19425.0
2015-08-17 12:30:00,151.35,151.76,151.32,151.76,25600.0,140.7818,141.1632,140.7539,141.1632,25600.0
2015-08-17 13:00:00,151.79,152.24,151.79,152.24,61668.0,141.1911,141.6097,141.1911,141.6097,61668.0
2015-08-17 13:30:00,152.27,152.27,151.86,152.13,31595.0,141.6376,141.6376,141.2562,141.5074,31595.0
2015-08-17 14:00:00,152.1,152.19,151.93,151.98,28304.0,141.4795,141.5632,141.3213,141.3678,28304.0
2015-08-17 14:30:00,151.99,152.23,151.94,152.09,26880.0,141.3771,141.6004,141.3306,141.4702,26880.0
2015-08-17 15:00:00,152.14,152.22,151.97,152.13,57441.0,141.5167,141.5911,141.3585,141.5074,57441.0
2015-08-17 15:30:00,152.1,152.49,151.99,152.43,198547.0,141.4795,141.8422,141.3771,141.7864,198547.0
2015-08-18 09:30:00,152.42,152.42,151.76,152.12,46022.0,141.7771,141.7771,141.1632,141.4981,46022.0
2015-08-18 10:00:00,152.04,152.19,151.75,151.78,29695.0,141.4237,141.5632,141.1539,141.1818,29695.0
2015-08-18 10:30:00,151.76,152.19,151.41,152.19,18470.0,141.1632,141.5632,140.8376,141.5632,18470.0
2015-08-18 11:00:00,152.21,152.22,151.65,151.67,30236.0,141.5818,141.5911,141.0609,141.0795,30236.0
2015-08-18 11:30:00,151.68,151.68,151.43,151.67,96115.0,141.0888,141.0888,140.8562,141.0795,96115.0
2015-08-18 12:00:00,151.68,151.89,151.58,151.76,50585.0,141.0888,141.2841,140.9958,141.1632,50585.0
2015-08-18 12:30:00,151.73,151.73,151.24,151.27,78816.0,141.1353,141.1353,140.6795,140.7074,78816.0
2015-08-18 13:00:00,151.24,151.36,151.07,151.33,48036.0,140.6795,140.7911,140.5214,140.7632,48036.0
2015-08-18 13:30:00,151.35,151.38,151.02,151.13,23038.0,140.7818,140.8097,140.4749,140.5772,23038.0
2015-08-18 14:00:00,151.08,151.35,150.94,151.29,23632.0,140.5307,140.7818,140.4005,140.726,23632.0
2015-08-18 14:30:00,151.25,151.33,151.03,151.18,242018.0,140.6888,140.7632,140.4842,140.6237,242018.0
2015-08-18 15:00:00,151.17,151.32,151.07,151.25,64689.0,140.6144,140.7539,140.5214,140.6888,64689.0
2015-08-18 15:30:00,151.28,151.28,150.84,151.01,248324.0,140.7167,140.7167,140.3074,140.4656,248324.0
2015-08-19 09:30:00,150.16,150.16,149.12,149.65,88916.0,139.6749,139.6749,138.7075,139.2005,88916.0
2015-08-19 10:00:00,149.63,150.14,149.55,149.95,35261.0,139.1819,139.6563,139.1075,139.4796,35261.0
2015-08-19 10:30:00,149.88,149.88,148.69,148.79,29283.0,139.4145,139.4145,138.3076,138.4006,29283.0
2015-08-19 11:00:00,148.88,149.13,148.62,148.72,22872.0,138.4843,138.7168,138.2425,138.3355,22872.0
2015-08-19 11:30:00,148.69,149.01,148.5,148.83,58029.0,138.3076,138.6052,138.1308,138.4378,58029.0
2015-08-19 12:00:00,148.8,149.18,148.79,148.99,37671.0,138.4099,138.7634,138.4006,138.5866,37671.0
2015-08-19 12:30:00,149.0,149.47,149.0,149.34,48532.0,138.5959,139.0331,138.5959,138.9122,48532.0
2015-08-19 13:00:00,149.33,149.92,149.24,149.49,42332.0,138.9029,139.4517,138.8192,139.0517,42332.0
2015-08-19 13:30:00,149.47,150.04,149.39,149.57,103737.0,139.0331,139.5633,138.9587,139.1261,103737.0
2015-08-19 14:00:00,149.57,150.76,149.53,150.26,210821.0,139.1261,140.233,139.0889,139.7679,210821.0
2015-08-19 14:30:00,150.26,150.55,149.67,149.67,132446.0,139.7679,140.0377,139.2191,139.2191,132446.0
2015-08-19 15:00:00,149.65,150.02,149.49,149.88,47090.0,139.2005,139.5447,139.0517,139.4145,47090.0
2015-08-19 15:30:00,149.88,150.01,149.43,149.43,70364.0,139.4145,139.5354,138.9959,138.9959,70364.0
2015-08-20 09:30:00,148.29,148.4,147.64,147.75,39050.0,137.9355,138.0378,137.3309,137.4332,39050.0
2015-08-20 10:00:00,147.82,147.97,147.1,147.27,41999.0,137.4983,137.6378,136.8286,136.9867,41999.0
2015-08-20 10:30:00,147.23,147.78,147.02,147.56,54830.0,136.9495,137.4611,136.7542,137.2565,54830.0
2015-08-20 11:00:00,147.5,147.7,147.02,147.45,120538.0,137.2007,137.3867,136.7542,137.1542,120538.0
2015-08-20 11:30:00,147.42,147.67,147.16,147.67,31022.0,137.1262,137.3588,136.8844,137.3588,31022.0
2015-08-20 12:00:00,147.67,147.68,146.92,147.06,30809.0,137.3588,137.3681,136.6612,136.7914,30809.0
2015-08-20 12:30:00,147.07,147.18,146.48,146.63,116666.0,136.8007,136.903,136.2519,136.3914,116666.0
2015-08-20 13:00:00,146.58,146.78,146.23,146.72,86947.0,136.3449,136.5309,136.0193,136.4751,86947.0
2015-08-20 13:30:00,146.76,146.76,146.19,146.63,31431.0,136.5123,136.5123,135.9821,136.3914,31431.0
2015-08-20 14:00:00,146.61,146.67,146.18,146.2,61679.0,136.3728,136.4286,135.9728,135.9914,61679.0
2015-08-20 14:30:00,146.18,146.19,145.56,145.71,44621.0,135.9728,135.9821,135.3961,135.5356,44621.0
2015-08-20 15:00:00,145.63,146.01,145.47,145.63,46572.0,135.4612,135.8147,135.3124,135.4612,46572.0
2015-08-20 15:30:00,145.7,145.86,144.79,144.79,353624.0,135.5263,135.6752,134.6799,134.6799,353624.0
2015-08-21 09:30:00,143.0,144.16,142.34,144.08,135604.0,133.0149,134.0939,132.401,134.0195,135604.0
2015-08-21 10:00:00,144.05,144.79,143.4,143.55,225026.0,133.9916,134.6799,133.3869,133.5265,225026.0
2015-08-21 10:30:00,143.55,143.6,142.5,142.68,59740.0,133.5265,133.573,132.5498,132.7172,59740.0
2015-08-21 11:00:00,142.7,142.79,141.86,142.64,172671.0,132.7358,132.8195,131.9545,132.68,172671.0
2015-08-21 11:30:00,142.6,143.88,142.3,143.76,210736.0,132.6428,133.8334,132.3638,133.7218,210736.0
2015-08-21 12:00:00,143.74,144.4,143.35,143.49,123960.0,133.7032,134.3171,133.3404,133.4707,123960.0
2015-08-21 12:30:00,143.53,143.88,142.67,142.91,73500.0,133.5079,133.8334,132.7079,132.9312,73500.0
2015-08-21 13:00:00,142.79,144.06,142.65,144.06,161706.0,132.8195,134.0009,132.6893,134.0009,161706.0
2015-08-21 13:30:00,144.02,144.95,143.66,144.95,150559.0,133.9637,134.8287,133.6288,134.8287,150559.0
2015-08-21 14:00:00,144.93,145.06,143.91,144.21,121787.0,134.8101,134.931,133.8613,134.1404,121787.0
2015-08-21 14:30:00,144.2,144.53,142.85,143.24,246499.0,134.1311,134.438,132.8754,133.2381,246499.0
2015-08-21 15:00:00,143.16,143.48,142.36,142.87,200431.0,133.1637,133.4614,132.4196,132.894,200431.0
2015-08-21 15:30:00,142.85,143.26,142.43,142.73,522393.0,132.8754,133.2567,132.4847,132.7637,522393.0
2015-08-24 09:30:00,134.4,137.23,123.85,136.48,292213.0,125.0154,127.6478,115.202,126.9501,292213.0
2015-08-24 10:00:00,136.06,139.72,136.01,139.0,84972.0,126.5595,129.9639,126.513,129.2942,84972.0
2015-08-24 10:30:00,139.02,139.62,138.04,139.52,252446.0,129.3128,129.8709,128.4012,129.7779,252446.0
2015-08-24 11:00:00,139.74,139.74,137.94,138.09,158209.0,129.9825,129.9825,128.3082,128.4477,158209.0
2015-08-24 11:30:00,138.09,140.99,137.9,140.79,198628.0,128.4477,131.1452,128.271,130.9592,198628.0
2015-08-24 12:00:00,140.78,141.93,139.84,141.81,226851.0,130.9499,132.0196,130.0755,131.908,226851.0
2015-08-24 12:30:00,141.81,142.03,140.96,141.12,207504.0,131.908,132.1126,131.1173,131.2662,207504.0
2015-08-24 13:00:00,141.22,141.66,140.51,140.7,170957.0,131.3592,131.7684,130.6987,130.8755,170957.0
2015-08-24 13:30:00,140.68,140.68,139.35,139.42,76448.0,130.8569,130.8569,129.6197,129.6849,76448.0
2015-08-24 14:00:00,139.31,139.4,138.38,138.51,96633.0,129.5825,129.6663,128.7175,128.8384,96633.0
2015-08-24 14:30:00,138.51,139.19,137.16,137.27,133278.0,128.8384,129.4709,127.5827,127.685,133278.0
2015-08-24 15:00:00,137.2,137.81,136.62,136.67,257912.0,127.6199,128.1873,127.0804,127.1269,257912.0
2015-08-24 15:30:00,136.76,138.87,136.51,137.1,275936.0,127.2106,129.1733,126.978,127.5269,275936.0
2015-08-25 09:30:00,141.01,141.1,139.01,139.41,164292.0,131.1638,131.2475,129.3035,129.6756,164292.0
2015-08-25 10:00:00,139.4,139.75,138.43,138.74,111914.0,129.6663,129.9918,128.764,129.0523,111914.0
2015-08-25 10:30:00,138.6,139.0,138.32,138.56,60186.0,128.9221,129.2942,128.6617,128.8849,60186.0
2015-08-25 11:00:00,138.63,140.17,138.62,139.88,204155.0,128.95,130.3825,128.9407,130.1127,204155.0
2015-08-25 11:30:00,139.86,140.07,139.46,139.62,84785.0,130.0941,130.2895,129.7221,129.8709,84785.0
2015-08-25 12:00:00,139.7,140.21,139.53,140.13,126408.0,129.9453,130.4197,129.7872,130.3453,126408.0
2015-08-25 12:30:00,140.13,140.4,140.02,140.09,50211.0,130.3453,130.5964,130.243,130.3081,50211.0
2015-08-25 13:00:00,140.13,140.19,138.7,138.74,103606.0,130.3453,130.4011,129.0151,129.0523,103606.0
2015-08-25 13:30:00,138.7,139.68,138.68,139.29,112746.0,129.0151,129.9267,128.9965,129.5639,112746.0
2015-08-25 14:00:00,139.28,139.34,138.73,138.92,183224.0,129.5546,129.6104,129.043,129.2198,183224.0
2015-08-25 14:30:00,138.92,139.35,138.51,139.04,152366.0,129.2198,129.6197,128.8384,129.3314,152366.0
2015-08-25 15:00:00,139.06,139.19,137.98,138.06,328906.0,129.35,129.4709,128.3454,128.4198,328906.0
2015-08-25 15:30:00,137.98,138.2,136.61,136.73,372206.0,128.3454,128.55,127.0711,127.1827,372206.0
2015-08-26 09:30:00,138.9,140.11,137.68,138.29,100659.0,129.2012,130.3267,128.0664,128.6338,100659.0
2015-08-26 10:00:00,138.15,138.76,137.37,138.09,297939.0,128.5035,129.0709,127.778,128.4477,297939.0
2015-08-26 10:30:00,138.09,138.61,137.4,137.45,157036.0,128.4477,128.9314,127.8059,127.8524,157036.0
2015-08-26 11:00:00,137.46,137.68,136.95,137.36,90252.0,127.8617,128.0664,127.3873,127.7687,90252.0
2015-08-26 11:30:00,137.36,137.66,136.7,137.34,81883.0,127.7687,128.0477,127.1548,127.7501,81883.0
2015-08-26 12:00:00,137.14,137.41,136.6,136.6,96935.0,127.5641,127.8152,127.0618,127.0618,96935.0
2015-08-26 12:30:00,136.65,137.2,136.0,137.2,130457.0,127.1083,127.6199,126.5037,127.6199,130457.0
2015-08-26 13:00:00,137.23,138.22,136.94,138.21,74954.0,127.6478,128.5686,127.378,128.5593,74954.0
2015-08-26 13:30:00,138.11,138.85,137.73,138.57,229221.0,128.4663,129.1547,128.1129,128.8942,229221.0
2015-08-26 14:00:00,138.64,138.64,137.5,138.04,85998.0,128.9593,128.9593,127.8989,128.4012,85998.0
2015-08-26 14:30:00,138.05,138.92,137.78,138.77,100367.0,128.4105,129.2198,128.1594,129.0802,100367.0
2015-08-26 15:00:00,138.67,140.25,138.57,139.74,146890.0,128.9872,130.4569,128.8942,129.9825,146890.0
2015-08-26 15:30:00,139.76,140.71,139.64,140.46,351822.0,130.0011,130.8848,129.8895,130.6522,351822.0
2015-08-27 09:30:00,141.87,142.63,141.05,141.09,300263.0,131.9638,132.6707,131.201,131.2382,300263.0
2015-08-27 10:00:00,141.12,142.22,140.4,141.8,257709.0,131.2662,132.2893,130.5964,131.8987,257709.0
2015-08-27 10:30:00,141.8,142.62,141.44,142.56,71642.0,131.8987,132.6614,131.5638,132.6056,71642.0
2015-08-27 11:00:00,142.54,142.94,142.19,142.36,84331.0,132.587,132.9591,132.2614,132.4196,84331.0
2015-08-27 11:30:00,142.4,142.78,142.04,142.73,58026.0,132.4568,132.8102,132.1219,132.7637,58026.0
2015-08-27 12:00:00,142.71,143.65,142.71,143.09,78814.0,132.7451,133.6195,132.7451,133.0986,78814.0
2015-08-27 12:30:00,143.1,143.47,142.61,143.45,49087.0,133.1079,133.4521,132.6521,133.4335,49087.0
2015-08-27 13:00:00,143.4,143.68,143.13,143.47,81668.0,133.3869,133.6474,133.1358,133.4521,81668.0
2015-08-27 13:30:00,143.37,143.68,142.82,143.34,34942.0,133.359,133.6474,132.8474,133.3311,34942.0
2015-08-27 14:00:00,143.26,143.26,141.94,142.21,83004.0,133.2567,133.2567,132.0289,132.28,83004.0
2015-08-27 14:30:00,142.25,142.86,141.51,141.61,81893.0,132.3172,132.8847,131.6289,131.7219,81893.0
2015-08-27 15:00:00,141.64,142.33,140.99,142.29,293364.0,131.7498,132.3917,131.1452,132.3545,293364.0
2015-08-27 15:30:00,142.37,143.11,141.78,143.09,363001.0,132.4289,133.1172,131.8801,133.0986,363001.0
2015-08-28 09:30:00,142.94,143.53,142.71,143.48,109998.0,132.9591,133.5079,132.7451,133.4614,109998.0
2015-08-28 10:00:00,143.42,143.53,142.71,143.31,32301.0,133.4056,133.5079,132.7451,133.3032,32301.0
2015-08-28 10:30:00,143.29,143.62,143.04,143.32,74193.0,133.2846,133.5916,133.0521,133.3125,74193.0
2015-08-28 11:00:00,143.28,144.25,143.27,144.23,39176.0,133.2753,134.1776,133.266,134.159,39176.0
2015-08-28 11:30:00,144.17,144.39,142.88,143.06,49775.0,134.1032,134.3078,132.9033,133.0707,49775.0
2015-08-28 12:00:00,143.07,143.83,143.0,143.8,26449.0,133.08,133.7869,133.0149,133.759,26449.0
2015-08-28 12:30:00,143.82,144.3,143.75,144.12,15975.0,133.7776,134.2241,133.7125,134.0567,15975.0
2015-08-28 13:00:00,144.03,144.21,143.59,143.6,66581.0,133.973,134.1404,133.5637,133.573,66581.0
2015-08-28 13:30:00,143.6,143.84,143.15,143.69,174607.0,133.573,133.7962,133.1544,133.6567,174607.0
2015-08-28 14:00:00,143.69,144.15,143.65,143.78,28092.0,133.6567,134.0846,133.6195,133.7404,28092.0
2015-08-28 14:30:00,144.11,144.33,143.71,144.19,32522.0,134.0474,134.252,133.6753,134.1218,32522.0
2015-08-28 15:00:00,144.19,144.22,143.72,144.06,32746.0,134.1218,134.1497,133.6846,134.0009,32746.0
2015-08-28 15:30:00,143.97,144.48,143.48,144.47,210357.0,133.9171,134.3915,133.4614,134.3822,210357.0
2015-08-31 09:30:00,143.75,144.6,143.71,143.97,49888.0,133.7125,134.5032,133.6753,133.9171,49888.0
2015-08-31 10:00:00,143.88,144.23,143.41,144.14,51442.0,133.8334,134.159,133.3962,134.0753,51442.0
2015-08-31 10:30:00,144.17,144.62,143.96,144.1,31473.0,134.1032,134.5218,133.9078,134.0381,31473.0
2015-08-31 11:00:00,144.15,144.37,143.74,144.3,24858.0,134.0846,134.2892,133.7032,134.2241,24858.0
2015-08-31 11:30:00,144.18,144.72,143.7,143.96,31690.0,134.1125,134.6148,133.666,133.9078,31690.0
2015-08-31 12:00:00,143.97,144.37,143.97,144.37,24825.0,133.9171,134.2892,133.9171,134.2892,24825.0
2015-08-31 12:30:00,144.36,144.36,144.01,144.05,14873.0,134.2799,134.2799,133.9544,133.9916,14873.0
2015-08-31 13:00:00,144.08,144.18,143.7,143.81,13126.0,134.0195,134.1125,133.666,133.7683,13126.0
2015-08-31 13:30:00,143.85,143.91,143.5,143.73,20488.0,133.8055,133.8613,133.48,133.6939,20488.0
2015-08-31 14:00:00,143.79,143.86,142.92,143.24,28916.0,133.7497,133.8148,132.9405,133.2381,28916.0
2015-08-31 14:30:00,143.21,143.41,142.8,142.92,124020.0,133.2102,133.3962,132.8288,132.9405,124020.0
2015-08-31 15:00:00,142.98,143.36,142.88,142.94,33352.0,132.9963,133.3497,132.9033,132.9591,33352.0
2015-08-31 15:30:00,142.98,143.49,142.98,143.18,214179.0,132.9963,133.4707,132.9963,133.1823,214179.0
2015-09-01 09:30:00,141.12,141.81,140.12,141.29,70606.0,131.2662,131.908,130.336,131.4243,70606.0
2015-09-01 10:00:00,141.24,141.24,140.29,141.23,43704.0,131.3778,131.3778,130.4941,131.3685,43704.0
2015-09-01 10:30:00,141.2,141.67,140.75,141.09,61727.0,131.3406,131.7777,130.922,131.2382,61727.0
2015-09-01 11:00:00,141.17,141.58,140.91,141.07,77572.0,131.3127,131.694,131.0708,131.2196,77572.0
2015-09-01 11:30:00,141.03,141.26,140.83,140.95,52268.0,131.1824,131.3964,130.9964,131.108,52268.0
2015-09-01 12:00:00,141.0,141.17,140.49,140.68,30561.0,131.1545,131.3127,130.6801,130.8569,30561.0
2015-09-01 12:30:00,140.67,140.93,140.01,140.01,96286.0,130.8476,131.0894,130.2337,130.2337,96286.0
2015-09-01 13:00:00,140.14,140.55,139.66,140.4,46820.0,130.3546,130.736,129.9081,130.5964,46820.0
2015-09-01 13:30:00,140.29,140.58,140.12,140.49,34621.0,130.4941,130.7639,130.336,130.6801,34621.0
2015-09-01 14:00:00,140.46,140.46,139.71,139.95,151920.0,130.6522,130.6522,129.9546,130.1778,151920.0
2015-09-01 14:30:00,139.91,140.58,139.9,139.98,135299.0,130.1406,130.7639,130.1313,130.2058,135299.0
2015-09-01 15:00:00,140.01,140.15,139.46,139.48,210986.0,130.2337,130.3639,129.7221,129.7407,210986.0
2015-09-01 15:30:00,139.54,139.71,138.85,139.43,479337.0,129.7965,129.9546,129.1547,129.6942,479337.0
2015-09-02 09:30:00,140.75,141.4,139.88,139.95,64357.0,130.922,131.5266,130.1127,130.1778,64357.0
2015-09-02 10:00:00,139.96,140.71,139.67,139.9,89422.0,130.1871,130.8848,129.9174,130.1313,89422.0
2015-09-02 10:30:00,139.87,140.27,139.57,140.26,55667.0,130.1034,130.4755,129.8244,130.4662,55667.0
2015-09-02 11:00:00,140.26,140.65,140.02,140.52,42516.0,130.4662,130.829,130.243,130.708,42516.0
2015-09-02 11:30:00,140.58,140.58,139.79,140.11,43806.0,130.7639,130.7639,130.029,130.3267,43806.0
2015-09-02 12:00:00,140.02,140.13,139.57,139.93,35090.0,130.243,130.3453,129.8244,130.1592,35090.0
2015-09-02 12:30:00,139.97,140.73,139.97,140.64,36168.0,130.1965,130.9034,130.1965,130.8197,36168.0
2015-09-02 13:00:00,140.65,140.81,140.31,140.75,45578.0,130.829,130.9778,130.5127,130.922,45578.0
2015-09-02 13:30:00,140.69,140.72,140.33,140.46,25690.0,130.8662,130.8941,130.5313,130.6522,25690.0
2015-09-02 14:00:00,140.48,141.29,140.33,141.21,119180.0,130.6708,131.4243,130.5313,131.3499,119180.0
2015-09-02 14:30:00,141.18,141.26,140.86,141.22,68658.0,131.322,131.3964,131.0243,131.3592,68658.0
2015-09-02 15:00:00,141.19,141.41,140.99,141.33,54134.0,131.3313,131.5359,131.1452,131.4615,54134.0
2015-09-02 15:30:00,141.36,142.24,141.28,142.24,274776.0,131.4894,132.3079,131.415,132.3079,274776.0
2015-09-03 09:30:00,142.42,143.22,142.28,142.83,46588.0,132.4754,133.2195,132.3452,132.8567,46588.0
2015-09-03 10:00:00,142.83,143.34,142.44,143.26,38609.0,132.8567,133.3311,132.494,133.2567,38609.0
2015-09-03 10:30:00,143.24,143.52,143.07,143.52,41373.0,133.2381,133.4986,133.08,133.4986,41373.0
2015-09-03 11:00:00,143.54,143.61,143.09,143.14,44062.0,133.5172,133.5823,133.0986,133.1451,44062.0
2015-09-03 11:30:00,143.14,143.3,142.86,143.05,73080.0,133.1451,133.2939,132.8847,133.0614,73080.0
2015-09-03 12:00:00,143.05,143.06,142.8,142.84,61978.0,133.0614,133.0707,132.8288,132.8661,61978.0
2015-09-03 12:30:00,142.81,142.81,142.22,142.33,82905.0,132.8381,132.8381,132.2893,132.3917,82905.0
2015-09-03 13:00:00,142.28,142.38,141.56,142.26,22292.0,132.3452,132.4382,131.6754,132.3265,22292.0
2015-09-03 13:30:00,142.21,142.33,141.85,141.85,37826.0,132.28,132.3917,131.9452,131.9452,37826.0
2015-09-03 14:00:00,141.84,142.15,141.59,142.15,34146.0,131.9359,132.2242,131.7033,132.2242,34146.0
2015-09-03 14:30:00,142.15,142.66,142.0,142.27,36170.0,132.2242,132.6986,132.0847,132.3359,36170.0
2015-09-03 15:00:00,142.26,142.42,141.83,141.92,88748.0,132.3265,132.4754,131.9266,132.0103,88748.0
2015-09-03 15:30:00,141.87,142.08,141.37,141.61,851168.0,131.9638,132.1591,131.4987,131.7219,851168.0
2015-09-04 09:30:00,140.28,141.24,140.06,140.96,156316.0,130.4848,131.3778,130.2802,131.1173,156316.0
2015-09-04 10:00:00,140.89,141.73,140.65,141.73,80836.0,131.0522,131.8336,130.829,131.8336,80836.0
2015-09-04 10:30:00,141.66,141.91,141.18,141.22,79882.0,131.7684,132.001,131.322,131.3592,79882.0
2015-09-04 11:00:00,141.28,141.42,140.93,141.29,19948.0,131.415,131.5452,131.0894,131.4243,19948.0
2015-09-04 11:30:00,141.14,141.19,140.73,141.08,19605.0,131.2848,131.3313,130.9034,131.2289,19605.0
2015-09-04 12:00:00,141.07,141.23,140.63,140.74,16335.0,131.2196,131.3685,130.8104,130.9127,16335.0
2015-09-04 12:30:00,140.66,140.92,140.5,140.62,51579.0,130.8383,131.0801,130.6894,130.8011,51579.0
2015-09-04 13:00:00,140.58,140.58,140.18,140.43,43822.0,130.7639,130.7639,130.3918,130.6243,43822.0
2015-09-04 13:30:00,140.4,140.61,140.3,140.3,37695.0,130.5964,130.7918,130.5034,130.5034,37695.0
2015-09-04 14:00:00,140.28,140.33,139.91,140.12,56454.0,130.4848,130.5313,130.1406,130.336,56454.0
2015-09-04 14:30:00,140.14,140.69,139.96,140.67,32377.0,130.3546,130.8662,130.1871,130.8476,32377.0
2015-09-04 15:00:00,140.77,140.83,140.51,140.78,72285.0,130.9406,130.9964,130.6987,130.9499,72285.0
2015-09-04 15:30:00,140.75,141.38,140.7,140.77,129402.0,130.922,131.508,130.8755,130.9406,129402.0
2015-09-08 09:30:00,143.14,143.47,142.66,143.04,31379.0,133.1451,133.4521,132.6986,133.0521,31379.0
2015-09-08 10:00:00,142.97,143.01,142.52,142.93,51077.0,132.987,133.0242,132.5684,132.9498,51077.0
2015-09-08 10:30:00,143.0,143.11,142.52,142.92,40481.0,133.0149,133.1172,132.5684,132.9405,40481.0
2015-09-08 11:00:00,142.9,143.24,142.66,143.21,48781.0,132.9219,133.2381,132.6986,133.2102,48781.0
2015-09-08 11:30:00,143.21,143.68,143.17,143.38,32676.0,133.2102,133.6474,133.173,133.3683,32676.0
2015-09-08 12:00:00,143.27,143.99,143.27,143.97,25452.0,133.266,133.9358,133.266,133.9171,25452.0
2015-09-08 12:30:00,143.98,144.04,143.79,143.79,26308.0,133.9264,133.9823,133.7497,133.7497,26308.0
2015-09-08 13:00:00,143.79,143.83,143.39,143.6,12574.0,133.7497,133.7869,133.3776,133.573,12574.0
2015-09-08 13:30:00,143.53,144.03,143.53,144.03,17975.0,133.5079,133.973,133.5079,133.973,17975.0
2015-09-08 14:00:00,143.99,144.21,143.85,144.13,20976.0,133.9358,134.1404,133.8055,134.066,20976.0
2015-09-08 14:30:00,144.11,144.47,144.11,144.24,24141.0,134.0474,134.3822,134.0474,134.1683,24141.0
2015-09-08 15:00:00,144.25,144.43,144.05,144.3,39326.0,134.1776,134.345,133.9916,134.2241,39326.0
2015-09-08 15:30:00,144.37,144.6,144.29,144.39,235302.0,134.2892,134.5032,134.2148,134.3078,235302.0
2015-09-09 09:30:00,145.36,145.62,144.46,144.54,86683.0,135.2101,135.4519,134.3729,134.4473,86683.0
2015-09-09 10:00:00,144.6,144.76,144.09,144.4,28720.0,134.5032,134.652,134.0288,134.3171,28720.0
2015-09-09 10:30:00,144.41,144.41,143.26,143.59,477683.0,134.3264,134.3264,133.2567,133.5637,477683.0
2015-09-09 11:00:00,143.5,144.14,143.48,143.99,61576.0,133.48,134.0753,133.4614,133.9358,61576.0
2015-09-09 11:30:00,143.99,144.32,143.67,143.88,18899.0,133.9358,134.2427,133.6381,133.8334,18899.0
2015-09-09 12:00:00,143.92,144.53,143.9,144.53,26570.0,133.8706,134.438,133.852,134.438,26570.0
2015-09-09 12:30:00,144.58,144.68,144.22,144.36,154906.0,134.4846,134.5776,134.1497,134.2799,154906.0
2015-09-09 13:00:00,144.28,144.56,144.08,144.11,10817.0,134.2055,134.4659,134.0195,134.0474,10817.0
2015-09-09 13:30:00,144.11,144.11,143.41,143.41,41164.0,134.0474,134.0474,133.3962,133.3962,41164.0
2015-09-09 14:00:00,143.5,143.91,143.38,143.62,23955.0,133.48,133.8613,133.3683,133.5916,23955.0
2015-09-09 14:30:00,143.56,143.79,143.23,143.54,31673.0,133.5358,133.7497,133.2288,133.5172,31673.0
2015-09-09 15:00:00,143.55,143.83,143.34,143.53,33309.0,133.5265,133.7869,133.3311,133.5079,33309.0
2015-09-09 15:30:00,143.56,143.56,142.48,142.66,289547.0,133.5358,133.5358,132.5312,132.6986,289547.0
2015-09-10 09:30:00,142.17,143.23,142.03,142.83,262829.0,132.2428,133.2288,132.1126,132.8567,262829.0
2015-09-10 10:00:00,142.88,143.02,142.3,142.55,106791.0,132.9033,133.0335,132.3638,132.5963,106791.0
2015-09-10 10:30:00,142.61,144.01,142.6,143.75,38447.0,132.6521,133.9544,132.6428,133.7125,38447.0
2015-09-10 11:00:00,143.65,143.77,142.93,143.3,41105.0,133.6195,133.7311,132.9498,133.2939,41105.0
2015-09-10 11:30:00,143.37,143.76,143.25,143.75,19800.0,133.359,133.7218,133.2474,133.7125,19800.0
2015-09-10 12:00:00,143.74,144.0,143.59,143.65,11668.0,133.7032,133.9451,133.5637,133.6195,11668.0
2015-09-10 12:30:00,143.57,143.72,143.32,143.41,25557.0,133.5451,133.6846,133.3125,133.3962,25557.0
2015-09-10 13:00:00,143.4,143.92,143.31,143.92,18842.0,133.3869,133.8706,133.3032,133.8706,18842.0
2015-09-10 13:30:00,143.83,144.15,143.56,143.71,19218.0,133.7869,134.0846,133.5358,133.6753,19218.0
2015-09-10 14:00:00,143.75,143.83,143.34,143.61,17154.0,133.7125,133.7869,133.3311,133.5823,17154.0
2015-09-10 14:30:00,143.7,143.73,143.06,143.1,21162.0,133.666,133.6939,133.0707,133.1079,21162.0
2015-09-10 15:00:00,143.1,143.44,143.05,143.17,43860.0,133.1079,133.4242,133.0614,133.173,43860.0
2015-09-10 15:30:00,143.09,143.48,142.91,143.46,77195.0,133.0986,133.4614,132.9312,133.4428,77195.0
2015-09-11 09:30:00,142.79,143.06,142.52,142.55,29325.0,132.8195,133.0707,132.5684,132.5963,29325.0
2015-09-11 10:00:00,142.45,142.81,142.26,142.61,19993.0,132.5033,132.8381,132.3265,132.6521,19993.0
2015-09-11 10:30:00,142.59,142.63,142.22,142.33,26493.0,132.6335,132.6707,132.2893,132.3917,26493.0
2015-09-11 11:00:00,142.33,143.1,142.25,143.05,16411.0,132.3917,133.1079,132.3172,133.0614,16411.0
2015-09-11 11:30:00,143.08,143.57,142.94,143.35,29205.0,133.0893,133.5451,132.9591,133.3404,29205.0
2015-09-11 12:00:00,143.37,143.9,143.32,143.68,19722.0,133.359,133.852,133.3125,133.6474,19722.0
2015-09-11 12:30:00,143.75,144.16,143.68,143.92,13893.0,133.7125,134.0939,133.6474,133.8706,13893.0
2015-09-11 13:00:00,143.9,143.92,143.37,143.37,13298.0,133.852,133.8706,133.359,133.359,13298.0
2015-09-11 13:30:00,143.34,143.48,143.15,143.43,64314.0,133.3311,133.4614,133.1544,133.4149,64314.0
2015-09-11 14:00:00,143.45,143.6,143.27,143.59,97014.0,133.4335,133.573,133.266,133.5637,97014.0
2015-09-11 14:30:00,143.58,143.9,143.58,143.74,84794.0,133.5544,133.852,133.5544,133.7032,84794.0
2015-09-11 15:00:00,143.73,144.06,143.73,143.94,121914.0,133.6939,134.0009,133.6939,133.8892,121914.0
2015-09-11 15:30:00,143.91,144.38,143.86,144.3,164601.0,133.8613,134.2985,133.8148,134.2241,164601.0
2015-09-14 09:30:00,144.8,144.84,143.72,144.0,25036.0,134.6892,134.7264,133.6846,133.9451,25036.0
2015-09-14 10:00:00,144.01,144.23,143.84,143.85,28116.0,133.9544,134.159,133.7962,133.8055,28116.0
2015-09-14 10:30:00,143.83,144.11,143.8,143.86,40314.0,133.7869,134.0474,133.759,133.8148,40314.0
2015-09-14 11:00:00,143.94,144.12,143.4,143.41,50041.0,133.8892,134.0567,133.3869,133.3962,50041.0
2015-09-14 11:30:00,143.36,143.84,143.24,143.75,48830.0,133.3497,133.7962,133.2381,133.7125,48830.0
2015-09-14 12:00:00,143.77,143.8,143.44,143.68,15711.0,133.7311,133.759,133.4242,133.6474,15711.0
2015-09-14 12:30:00,143.69,143.82,143.49,143.57,20347.0,133.6567,133.7776,133.4707,133.5451,20347.0
2015-09-14 13:00:00,143.56,143.56,143.18,143.18,41373.0,133.5358,133.5358,133.1823,133.1823,41373.0
2015-09-14 13:30:00,143.24,143.7,143.24,143.68,23423.0,133.2381,133.666,133.2381,133.6474,23423.0
2015-09-14 14:00:00,143.68,143.74,143.48,143.52,13762.0,133.6474,133.7032,133.4614,133.4986,13762.0
2015-09-14 14:30:00,143.52,143.8,143.5,143.73,6179.0,133.4986,133.759,133.48,133.6939,6179.0
2015-09-14 15:00:00,143.66,143.89,143.51,143.79,15410.0,133.6288,133.8427,133.4893,133.7497,15410.0
2015-09-14 15:30:00,143.81,143.83,143.58,143.73,39783.0,133.7683,133.7869,133.5544,133.6939,39783.0
2015-09-15 09:30:00,144.18,144.38,143.8,144.3,147954.0,134.1125,134.2985,133.759,134.2241,147954.0
2015-09-15 10:00:00,144.32,144.68,144.17,144.44,21138.0,134.2427,134.5776,134.1032,134.3543,21138.0
2015-09-15 10:30:00,144.51,145.18,144.45,144.92,57909.0,134.4194,135.0427,134.3636,134.8008,57909.0
2015-09-15 11:00:00,144.96,144.98,144.62,144.67,57984.0,134.838,134.8566,134.5218,134.5683,57984.0
2015-09-15 11:30:00,144.74,144.76,144.41,144.68,95602.0,134.6334,134.652,134.3264,134.5776,95602.0
2015-09-15 12:00:00,144.7,144.85,144.56,144.74,26296.0,134.5962,134.7357,134.4659,134.6334,26296.0
2015-09-15 12:30:00,144.7,144.77,144.52,144.52,33939.0,134.5962,134.6613,134.4287,134.4287,33939.0
2015-09-15 13:00:00,144.49,145.11,144.46,145.03,27695.0,134.4008,134.9775,134.3729,134.9031,27695.0
2015-09-15 13:30:00,145.04,145.26,144.82,144.87,38974.0,134.9124,135.1171,134.7078,134.7543,38974.0
2015-09-15 14:00:00,144.88,145.18,144.84,145.04,22615.0,134.7636,135.0427,134.7264,134.9124,22615.0
2015-09-15 14:30:00,145.02,145.33,144.98,145.24,32900.0,134.8938,135.1822,134.8566,135.0985,32900.0
2015-09-15 15:00:00,145.32,145.66,145.29,145.59,89725.0,135.1729,135.4891,135.145,135.424,89725.0
2015-09-15 15:30:00,145.56,145.57,145.21,145.32,150213.0,135.3961,135.4054,135.0706,135.1729,150213.0
2015-09-16 09:30:00,145.4,145.85,144.98,144.98,59151.0,135.2473,135.6659,134.8566,134.8566,59151.0
2015-09-16 10:00:00,144.99,145.48,144.83,145.3,47805.0,134.8659,135.3217,134.7171,135.1543,47805.0
2015-09-16 10:30:00,145.23,145.28,144.91,145.23,27427.0,135.0892,135.1357,134.7915,135.0892,27427.0
2015-09-16 11:00:00,145.17,146.0,145.15,145.85,46664.0,135.0334,135.8054,135.0148,135.6659,46664.0
2015-09-16 11:30:00,145.85,145.85,145.36,145.58,32682.0,135.6659,135.6659,135.2101,135.4147,32682.0
2015-09-16 12:00:00,145.6,145.9,145.58,145.9,14070.0,135.4333,135.7124,135.4147,135.7124,14070.0
2015-09-16 12:30:00,145.96,146.14,145.84,145.99,27683.0,135.7682,135.9356,135.6566,135.7961,27683.0
2015-09-16 13:00:00,145.88,145.88,145.62,145.62,33728.0,135.6938,135.6938,135.4519,135.4519,33728.0
2015-09-16 13:30:00,145.59,145.96,145.55,145.96,20508.0,135.424,135.7682,135.3868,135.7682,20508.0
2015-09-16 14:00:00,145.78,145.78,145.2,145.41,53971.0,135.6008,135.6008,135.0613,135.2566,53971.0
2015-09-16 14:30:00,145.37,145.92,145.31,145.92,21973.0,135.2194,135.731,135.1636,135.731,21973.0
2015-09-16 15:00:00,145.82,146.12,145.81,145.98,25674.0,135.638,135.917,135.6287,135.7868,25674.0
2015-09-16 15:30:00,146.01,146.28,145.96,146.13,104077.0,135.8147,136.0658,135.7682,135.9263,104077.0
2015-09-17 09:30:00,146.27,146.5,145.88,146.31,48407.0,136.0565,136.2705,135.6938,136.0938,48407.0
2015-09-17 10:00:00,146.32,146.91,146.21,146.61,114969.0,136.1031,136.6519,136.0007,136.3728,114969.0
2015-09-17 10:30:00,146.53,147.16,146.43,147.06,120631.0,136.2984,136.8844,136.2054,136.7914,120631.0
2015-09-17 11:00:00,147.07,147.34,147.01,147.1,44404.0,136.8007,137.0518,136.7449,136.8286,44404.0
2015-09-17 11:30:00,147.08,147.32,147.07,147.25,16732.0,136.81,137.0332,136.8007,136.9681,16732.0
2015-09-17 12:00:00,147.26,147.52,147.05,147.48,11381.0,136.9774,137.2193,136.7821,137.1821,11381.0
2015-09-17 12:30:00,147.58,147.94,147.4,147.89,38666.0,137.2751,137.6099,137.1076,137.5634,38666.0
2015-09-17 13:00:00,147.88,148.25,147.72,148.03,23666.0,137.5541,137.8983,137.4053,137.6937,23666.0
2015-09-17 13:30:00,148.05,148.13,147.14,147.19,546563.0,137.7123,137.7867,136.8658,136.9123,546563.0
2015-09-17 14:00:00,147.39,148.1,146.53,147.56,178633.0,137.0983,137.7588,136.2984,137.2565,178633.0
2015-09-17 14:30:00,147.64,149.16,147.56,148.75,220385.0,137.3309,138.7447,137.2565,138.3634,220385.0
2015-09-17 15:00:00,148.81,148.95,146.8,147.59,109014.0,138.4192,138.5494,136.5495,137.2844,109014.0
2015-09-17 15:30:00,147.57,147.94,147.35,147.48,226309.0,137.2658,137.6099,137.0611,137.1821,226309.0
2015-09-18 09:30:00,145.12,146.59,145.12,146.3,159036.0,134.9868,136.3542,134.9868,136.0845,159036.0
2015-09-18 10:00:00,146.32,146.91,145.99,146.69,152110.0,136.1031,136.6519,135.7961,136.4472,152110.0
2015-09-18 10:30:00,146.67,146.67,146.0,146.64,121433.0,136.4286,136.4286,135.8054,136.4007,121433.0
2015-09-18 11:00:00,146.61,147.0,146.53,146.6,23199.0,136.3728,136.7356,136.2984,136.3635,23199.0
2015-09-18 11:30:00,146.55,147.08,146.47,146.75,98695.0,136.317,136.81,136.2426,136.503,98695.0
2015-09-18 12:00:00,146.76,146.79,146.05,146.32,50260.0,136.5123,136.5402,135.8519,136.1031,50260.0
2015-09-18 12:30:00,146.3,146.46,146.14,146.43,23136.0,136.0845,136.2333,135.9356,136.2054,23136.0
2015-09-18 13:00:00,146.22,146.61,145.74,146.0,43417.0,136.01,136.3728,135.5636,135.8054,43417.0
2015-09-18 13:30:00,146.07,146.21,145.58,145.61,52280.0,135.8705,136.0007,135.4147,135.4426,52280.0
2015-09-18 14:00:00,145.63,146.13,145.42,146.04,79653.0,135.4612,135.9263,135.2659,135.8426,79653.0
2015-09-18 14:30:00,145.99,146.15,145.75,146.03,35169.0,135.7961,135.9449,135.5729,135.8333,35169.0
2015-09-18 15:00:00,146.04,146.11,145.41,145.69,83918.0,135.8426,135.9077,135.2566,135.517,83918.0
2015-09-18 15:30:00,145.68,145.72,145.23,145.62,443033.0,135.5077,135.545,135.0892,135.4519,443033.0
2015-09-21 09:30:00,146.63,146.9,146.04,146.64,43961.0,136.3914,136.6426,135.8426,136.4007,43961.0
2015-09-21 10:00:00,146.64,147.16,146.6,147.04,168748.0,136.4007,136.8844,136.3635,136.7728,168748.0
2015-09-21 10:30:00,147.02,147.38,146.7,146.7,85364.0,136.7542,137.089,136.4565,136.4565,85364.0
2015-09-21 11:00:00,146.83,146.89,146.5,146.5,24122.0,136.5774,136.6333,136.2705,136.2705,24122.0
2015-09-21 11:30:00,146.48,146.53,145.2,145.33,121960.0,136.2519,136.2984,135.0613,135.1822,121960.0
2015-09-21 12:00:00,145.29,145.29,144.48,144.66,54492.0,135.145,135.145,134.3915,134.559,54492.0
2015-09-21 12:30:00,144.58,144.6,143.59,143.86,288910.0,134.4846,134.5032,133.5637,133.8148,288910.0
2015-09-21 13:00:00,143.71,144.94,143.71,144.84,42336.0,133.6753,134.8194,133.6753,134.7264,42336.0
2015-09-21 13:30:00,144.82,145.06,144.53,144.53,14868.0,134.7078,134.931,134.438,134.438,14868.0
2015-09-21 14:00:00,144.54,144.71,144.14,144.3,21147.0,134.4473,134.6055,134.0753,134.2241,21147.0
2015-09-21 14:30:00,144.24,145.1,144.13,144.9,28944.0,134.1683,134.9682,134.066,134.7822,28944.0
2015-09-21 15:00:00,144.88,144.93,144.46,144.6,17925.0,134.7636,134.8101,134.3729,134.5032,17925.0
2015-09-21 15:30:00,144.62,144.64,144.06,144.44,99284.0,134.5218,134.5404,134.0009,134.3543,99284.0
2015-09-22 09:30:00,142.81,143.33,142.27,142.64,102858.0,132.8381,133.3218,132.3359,132.68,102858.0
2015-09-22 10:00:00,142.74,143.18,142.09,142.5,26735.0,132.773,133.1823,132.1684,132.5498,26735.0
2015-09-22 10:30:00,142.46,142.46,141.73,141.97,71487.0,132.5126,132.5126,131.8336,132.0568,71487.0
2015-09-22 11:00:00,141.92,142.06,141.49,141.49,33009.0,132.0103,132.1405,131.6103,131.6103,33009.0
2015-09-22 11:30:00,141.44,141.58,141.15,141.42,45888.0,131.5638,131.694,131.2941,131.5452,45888.0
2015-09-22 12:00:00,141.42,141.92,141.12,141.8,219295.0,131.5452,132.0103,131.2662,131.8987,219295.0
2015-09-22 12:30:00,141.8,141.86,141.17,141.33,97478.0,131.8987,131.9545,131.3127,131.4615,97478.0
2015-09-22 13:00:00,141.26,141.57,140.97,140.97,36304.0,131.3964,131.6847,131.1266,131.1266,36304.0
2015-09-22 13:30:00,140.99,141.31,140.88,141.07,35924.0,131.1452,131.4429,131.0429,131.2196,35924.0
2015-09-22 14:00:00,141.06,141.59,140.94,141.57,172076.0,131.2103,131.7033,131.0987,131.6847,172076.0
2015-09-22 14:30:00,141.57,141.75,141.36,141.67,113720.0,131.6847,131.8522,131.4894,131.7777,113720.0
2015-09-22 15:00:00,141.64,141.84,141.45,141.77,94366.0,131.7498,131.9359,131.5731,131.8708,94366.0
2015-09-22 15:30:00,141.89,142.16,141.76,142.0,230220.0,131.9824,132.2335,131.8615,132.0847,230220.0
2015-09-23 09:30:00,142.37,142.43,141.36,141.71,39203.0,132.4289,132.4847,131.4894,131.815,39203.0
2015-09-23 10:00:00,141.8,142.66,141.73,142.66,28274.0,131.8987,132.6986,131.8336,132.6986,28274.0
2015-09-23 10:30:00,142.66,142.85,142.42,142.63,34094.0,132.6986,132.8754,132.4754,132.6707,34094.0
2015-09-23 11:00:00,142.68,142.73,141.91,142.0,19530.0,132.7172,132.7637,132.001,132.0847,19530.0
2015-09-23 11:30:00,141.91,141.91,141.35,141.51,18582.0,132.001,132.001,131.4801,131.6289,18582.0
2015-09-23 12:00:00,141.56,141.58,141.08,141.47,135366.0,131.6754,131.694,131.2289,131.5917,135366.0
2015-09-23 12:30:00,141.45,141.72,141.37,141.67,13005.0,131.5731,131.8243,131.4987,131.7777,13005.0
2015-09-23 13:00:00,141.68,141.88,141.36,141.38,72303.0,131.787,131.9731,131.4894,131.508,72303.0
2015-09-23 13:30:00,141.37,141.88,141.37,141.71,95955.0,131.4987,131.9731,131.4987,131.815,95955.0
2015-09-23 14:00:00,141.73,142.14,141.58,141.58,36795.0,131.8336,132.2149,131.694,131.694,36795.0
2015-09-23 14:30:00,141.54,141.73,141.15,141.22,40861.0,131.6568,131.8336,131.2941,131.3592,40861.0
2015-09-23 15:00:00,141.17,141.51,141.16,141.46,25228.0,131.3127,131.6289,131.3034,131.5824,25228.0
2015-09-23 15:30:00,141.49,141.76,141.29,141.57,77526.0,131.6103,131.8615,131.4243,131.6847,77526.0
2015-09-24 09:30:00,140.74,140.95,139.76,140.04,148709.0,130.9127,131.108,130.0011,130.2616,148709.0
2015-09-24 10:00:00,139.98,140.25,139.45,139.47,36190.0,130.2058,130.4569,129.7128,129.7314,36190.0
2015-09-24 10:30:00,139.46,139.7,139.24,139.28,251125.0,129.7221,129.9453,129.5174,129.5546,251125.0
2015-09-24 11:00:00,139.26,139.33,138.89,138.89,112145.0,129.536,129.6011,129.1919,129.1919,112145.0
2015-09-24 11:30:00,138.99,139.39,138.96,139.35,127744.0,129.2849,129.6569,129.257,129.6197,127744.0
2015-09-24 12:00:00,139.32,139.57,139.19,139.57,51311.0,129.5918,129.8244,129.4709,129.8244,51311.0
2015-09-24 12:30:00,139.64,140.1,139.57,139.57,23496.0,129.8895,130.3174,129.8244,129.8244,23496.0
2015-09-24 13:00:00,139.55,139.67,139.17,139.3,19349.0,129.8058,129.9174,129.4523,129.5732,19349.0
2015-09-24 13:30:00,139.39,139.71,139.28,139.45,20312.0,129.6569,129.9546,129.5546,129.7128,20312.0
2015-09-24 14:00:00,139.47,139.99,139.35,139.79,66886.0,129.7314,130.2151,129.6197,130.029,66886.0
2015-09-24 14:30:00,139.8,140.85,139.65,140.49,34667.0,130.0383,131.015,129.8988,130.6801,34667.0
2015-09-24 15:00:00,140.51,140.96,140.08,140.8,55470.0,130.6987,131.1173,130.2988,130.9685,55470.0
2015-09-24 15:30:00,140.78,140.87,140.41,140.77,297340.0,130.9499,131.0336,130.6057,130.9406,297340.0
2015-09-25 09:30:00,141.7,141.7,140.85,140.94,149479.0,132.0143,132.0143,131.2224,131.3063,149479.0
2015-09-25 10:00:00,140.99,141.09,140.0,140.03,26603.0,131.3528,131.446,130.4305,130.4585,26603.0
2015-09-25 10:30:00,140.01,141.0,139.86,140.99,21999.0,130.4398,131.3622,130.3001,131.3528,21999.0
2015-09-25 11:00:00,140.99,141.01,140.52,140.64,10758.0,131.3528,131.3715,130.915,131.0268,10758.0
2015-09-25 11:30:00,140.57,140.63,139.99,140.15,12545.0,130.9615,131.0174,130.4212,130.5703,12545.0
2015-09-25 12:00:00,140.12,140.12,139.41,139.55,16646.0,130.5423,130.5423,129.8808,130.0113,16646.0
2015-09-25 12:30:00,139.59,139.7,139.43,139.7,12310.0,130.0485,130.151,129.8995,130.151,12310.0
2015-09-25 13:00:00,139.71,139.97,139.44,139.47,32050.0,130.1603,130.4026,129.9088,129.9367,32050.0
2015-09-25 13:30:00,139.46,139.67,139.22,139.58,120768.0,129.9274,130.1231,129.7038,130.0392,120768.0
2015-09-25 14:00:00,139.59,139.72,138.05,138.1,61983.0,130.0485,130.1696,128.6138,128.6604,61983.0
2015-09-25 14:30:00,138.09,138.43,137.18,137.91,164439.0,128.6511,128.9678,127.8033,128.4834,164439.0
2015-09-25 15:00:00,137.93,137.95,136.93,137.48,152134.0,128.502,128.5206,127.5704,128.0828,152134.0
2015-09-25 15:30:00,137.4,137.87,137.4,137.64,305797.0,128.0082,128.4461,128.0082,128.2318,305797.0
2015-09-28 09:30:00,137.04,137.49,135.61,135.73,67746.0,127.6728,128.0921,126.3406,126.4524,67746.0
2015-09-28 10:00:00,135.48,135.62,134.6,135.08,83509.0,126.2195,126.3499,125.3996,125.8468,83509.0
2015-09-28 10:30:00,135.05,135.05,134.28,134.99,96482.0,125.8189,125.8189,125.1015,125.763,96482.0
2015-09-28 11:00:00,135.03,135.49,134.41,134.44,136467.0,125.8002,126.2288,125.2226,125.2506,136467.0
2015-09-28 11:30:00,134.46,134.67,134.3,134.3,26966.0,125.2692,125.4648,125.1201,125.1201,26966.0
2015-09-28 12:00:00,134.24,134.47,133.86,134.28,124022.0,125.0642,125.2785,124.7102,125.1015,124022.0
2015-09-28 12:30:00,134.21,134.23,132.88,132.95,49758.0,125.0363,125.0549,123.7972,123.8624,49758.0
2015-09-28 13:00:00,132.9,133.37,132.38,132.44,109572.0,123.8158,124.2537,123.3314,123.3873,109572.0
2015-09-28 13:30:00,132.45,133.2,132.39,132.56,86417.0,123.3966,124.0953,123.3407,123.4991,86417.0
2015-09-28 14:00:00,132.56,132.61,131.76,132.61,215551.0,123.4991,123.5456,122.7537,123.5456,215551.0
2015-09-28 14:30:00,132.59,133.12,132.43,132.71,53480.0,123.527,124.0208,123.3779,123.6388,53480.0
2015-09-28 15:00:00,132.71,132.89,132.41,132.6,180545.0,123.6388,123.8065,123.3593,123.5363,180545.0
2015-09-28 15:30:00,132.56,133.21,132.52,132.62,309092.0,123.4991,124.1046,123.4618,123.555,309092.0
2015-09-29 09:30:00,132.6,132.94,131.14,132.84,98462.0,123.5363,123.8531,122.1761,123.7599,98462.0
2015-09-29 10:00:00,132.9,133.72,132.4,133.68,87023.0,123.8158,124.5798,123.35,124.5425,87023.0
2015-09-29 10:30:00,133.75,133.91,132.65,132.92,41671.0,124.6077,124.7568,123.5829,123.8345,41671.0
2015-09-29 11:00:00,132.87,133.2,131.97,132.62,165913.0,123.7879,124.0953,122.9494,123.555,165913.0
2015-09-29 11:30:00,132.65,133.01,132.03,132.39,52792.0,123.5829,123.9183,123.0053,123.3407,52792.0
2015-09-29 12:00:00,132.4,132.55,131.97,132.39,41987.0,123.35,123.4897,122.9494,123.3407,41987.0
2015-09-29 12:30:00,132.43,132.44,131.49,131.49,22969.0,123.3779,123.3873,122.5022,122.5022,22969.0
2015-09-29 13:00:00,131.56,132.39,131.54,132.24,32601.0,122.5674,123.3407,122.5488,123.2009,32601.0
2015-09-29 13:30:00,132.26,132.52,131.88,132.16,40112.0,123.2196,123.4618,122.8655,123.1264,40112.0
2015-09-29 14:00:00,132.15,132.17,131.53,131.89,42634.0,123.1171,123.1357,122.5395,122.8749,42634.0
2015-09-29 14:30:00,131.88,131.94,131.2,131.21,62189.0,122.8655,122.9214,122.232,122.2413,62189.0
2015-09-29 15:00:00,131.19,131.25,130.35,130.4,85724.0,122.2227,122.2786,121.4401,121.4867,85724.0
2015-09-29 15:30:00,130.47,131.52,130.47,131.3,203131.0,121.5519,122.5301,121.5519,122.3252,203131.0
2015-09-30 09:30:00,132.76,133.7,132.45,132.74,62393.0,123.6854,124.5611,123.3966,123.6668,62393.0
2015-09-30 10:00:00,132.74,133.72,132.63,133.7,73326.0,123.6668,124.5798,123.5643,124.5611,73326.0
2015-09-30 10:30:00,133.71,133.78,133.0,133.0,30662.0,124.5705,124.6357,123.909,123.909,30662.0
2015-09-30 11:00:00,132.98,133.18,132.74,133.07,29500.0,123.8903,124.0767,123.6668,123.9742,29500.0
2015-09-30 11:30:00,133.07,133.1,132.34,132.57,67418.0,123.9742,124.0021,123.2941,123.5084,67418.0
2015-09-30 12:00:00,132.6,132.7,132.14,132.53,30261.0,123.5363,123.6295,123.1078,123.4711,30261.0
2015-09-30 12:30:00,132.46,132.67,131.98,132.4,47917.0,123.4059,123.6015,122.9587,123.35,47917.0
2015-09-30 13:00:00,132.44,132.98,132.43,132.88,63533.0,123.3873,123.8903,123.3779,123.7972,63533.0
2015-09-30 13:30:00,132.92,133.54,132.75,133.46,47818.0,123.8345,124.4121,123.6761,124.3375,47818.0
2015-09-30 14:00:00,133.45,133.57,133.07,133.56,68723.0,124.3282,124.44,123.9742,124.4307,68723.0
2015-09-30 14:30:00,133.58,133.72,133.16,133.68,66803.0,124.4493,124.5798,124.058,124.5425,66803.0
2015-09-30 15:00:00,133.68,133.76,133.38,133.72,76580.0,124.5425,124.617,124.263,124.5798,76580.0
2015-09-30 15:30:00,133.76,134.21,133.72,133.95,338885.0,124.617,125.0363,124.5798,124.794,338885.0
2015-10-01 09:30:00,134.07,134.41,132.9,132.91,81959.0,124.9058,125.2226,123.8158,123.8251,81959.0
2015-10-01 10:00:00,132.98,134.07,132.43,133.71,75971.0,123.8903,124.9058,123.3779,124.5705,75971.0
2015-10-01 10:30:00,133.71,133.76,133.02,133.02,47888.0,124.5705,124.617,123.9276,123.9276,47888.0
2015-10-01 11:00:00,132.97,133.37,132.65,132.65,95037.0,123.881,124.2537,123.5829,123.5829,95037.0
2015-10-01 11:30:00,132.71,132.86,131.74,131.87,72328.0,123.6388,123.7786,122.7351,122.8562,72328.0
2015-10-01 12:00:00,131.91,132.19,131.49,132.18,93394.0,122.8935,123.1543,122.5022,123.145,93394.0
2015-10-01 12:30:00,132.19,132.56,131.98,132.17,35007.0,123.1543,123.4991,122.9587,123.1357,35007.0
2015-10-01 13:00:00,132.02,132.12,131.56,131.93,25374.0,122.996,123.0891,122.5674,122.9121,25374.0
2015-10-01 13:30:00,131.96,132.51,131.9,132.51,34075.0,122.9401,123.4525,122.8842,123.4525,34075.0
2015-10-01 14:00:00,132.48,133.09,132.21,132.66,168561.0,123.4245,123.9928,123.173,123.5922,168561.0
2015-10-01 14:30:00,132.72,133.23,132.58,133.16,32860.0,123.6481,124.1233,123.5177,124.058,32860.0
2015-10-01 15:00:00,133.26,133.45,133.02,133.14,41122.0,124.1512,124.3282,123.9276,124.0394,41122.0
2015-10-01 15:30:00,133.08,133.8,132.79,133.75,81643.0,123.9835,124.6543,123.7133,124.6077,81643.0
2015-10-02 09:30:00,132.02,132.47,131.41,131.53,24719.0,122.996,123.4152,122.4277,122.5395,24719.0
2015-10-02 10:00:00,131.82,132.31,131.37,131.95,33852.0,122.8096,123.2661,122.3904,122.9308,33852.0
2015-10-02 10:30:00,131.9,133.19,131.9,133.04,12394.0,122.8842,124.086,122.8842,123.9462,12394.0
2015-10-02 11:00:00,133.34,133.6,132.77,133.23,11070.0,124.2257,124.468,123.6947,124.1233,11070.0
2015-10-02 11:30:00,133.37,133.55,132.96,133.5,18432.0,124.2537,124.4214,123.8717,124.3748,18432.0
2015-10-02 12:00:00,133.5,134.08,133.27,133.7,131281.0,124.3748,124.9152,124.1605,124.5611,131281.0
2015-10-02 12:30:00,133.86,134.51,133.86,134.44,19901.0,124.7102,125.3158,124.7102,125.2506,19901.0
2015-10-02 13:00:00,134.44,134.68,134.25,134.3,31086.0,125.2506,125.4741,125.0735,125.1201,31086.0
2015-10-02 13:30:00,134.32,134.49,133.99,134.2,24674.0,125.1388,125.2971,124.8313,125.027,24674.0
2015-10-02 14:00:00,134.09,134.9,134.04,134.78,39625.0,124.9245,125.6791,124.8779,125.5673,39625.0
2015-10-02 14:30:00,134.85,134.95,134.48,134.48,51578.0,125.6325,125.7257,125.2878,125.2878,51578.0
2015-10-02 15:00:00,134.5,135.66,134.47,135.65,57359.0,125.3065,126.3872,125.2785,126.3778,57359.0
2015-10-02 15:30:00,135.69,136.36,135.64,136.34,308737.0,126.4151,127.0393,126.3685,127.0207,308737.0
2015-10-05 09:30:00,137.88,138.11,137.55,138.07,50483.0,128.4554,128.6697,128.148,128.6324,50483.0
2015-10-05 10:00:00,138.17,138.79,137.88,138.68,187896.0,128.7256,129.3032,128.4554,129.2007,187896.0
2015-10-05 10:30:00,138.72,138.76,137.84,138.04,67750.0,129.238,129.2753,128.4182,128.6045,67750.0
2015-10-05 11:00:00,138.02,138.48,138.0,138.03,173818.0,128.5858,129.0144,128.5672,128.5952,173818.0
2015-10-05 11:30:00,138.03,138.13,137.6,138.11,70616.0,128.5952,128.6883,128.1946,128.6697,70616.0
2015-10-05 12:00:00,138.05,138.31,137.81,137.96,88393.0,128.6138,128.856,128.3902,128.5299,88393.0
2015-10-05 12:30:00,137.99,138.16,137.79,137.89,19349.0,128.5579,128.7163,128.3716,128.4647,19349.0
2015-10-05 13:00:00,137.97,138.39,137.89,138.21,21062.0,128.5393,128.9306,128.4647,128.7629,21062.0
2015-10-05 13:30:00,138.14,138.69,138.14,138.68,44380.0,128.6976,129.2101,128.6976,129.2007,44380.0
2015-10-05 14:00:00,138.74,138.99,138.63,138.97,34048.0,129.2566,129.4895,129.1542,129.4709,34048.0
2015-10-05 14:30:00,138.99,139.06,138.62,138.67,327467.0,129.4895,129.5548,129.1448,129.1914,327467.0
2015-10-05 15:00:00,138.74,138.94,138.7,138.86,49183.0,129.2566,129.443,129.2194,129.3684,49183.0
2015-10-05 15:30:00,138.85,139.39,138.84,139.09,406011.0,129.3591,129.8622,129.3498,129.5827,406011.0
2015-10-06 09:30:00,138.83,139.46,138.38,139.36,34961.0,129.3405,129.9274,128.9212,129.8343,34961.0
2015-10-06 10:00:00,139.46,139.46,137.95,137.98,155859.0,129.9274,129.9274,128.5206,128.5486,155859.0
2015-10-06 10:30:00,137.99,138.37,137.92,138.08,177803.0,128.5579,128.9119,128.4927,128.6417,177803.0
2015-10-06 11:00:00,138.11,138.46,137.5,137.66,70729.0,128.6697,128.9958,128.1014,128.2505,70729.0
2015-10-06 11:30:00,137.67,137.69,136.22,136.32,62181.0,128.2598,128.2784,126.9089,127.002,62181.0
2015-10-06 12:00:00,136.36,136.86,136.36,136.51,106584.0,127.0393,127.5051,127.0393,127.1791,106584.0
2015-10-06 12:30:00,136.42,136.7,135.98,136.7,27960.0,127.0952,127.3561,126.6853,127.3561,27960.0
2015-10-06 13:00:00,136.72,137.54,136.55,137.34,31186.0,127.3747,128.1387,127.2163,127.9523,31186.0
2015-10-06 13:30:00,137.34,137.35,136.75,137.08,23517.0,127.9523,127.9616,127.4027,127.7101,23517.0
2015-10-06 14:00:00,137.06,137.75,136.93,137.62,83934.0,127.6915,128.3343,127.5704,128.2132,83934.0
2015-10-06 14:30:00,137.65,137.78,137.07,137.17,87170.0,128.2411,128.3623,127.7008,127.7939,87170.0
2015-10-06 15:00:00,137.16,137.6,137.04,137.53,50763.0,127.7846,128.1946,127.6728,128.1293,50763.0
2015-10-06 15:30:00,137.56,137.67,137.18,137.23,166319.0,128.1573,128.2598,127.8033,127.8498,166319.0
2015-10-07 09:30:00,138.02,138.41,137.36,138.31,58898.0,128.5858,128.9492,127.971,128.856,58898.0
2015-10-07 10:00:00,138.31,138.64,138.2,138.35,26592.0,128.856,129.1635,128.7535,128.8933,26592.0
2015-10-07 10:30:00,138.34,138.53,137.62,138.0,133940.0,128.884,129.061,128.2132,128.5672,133940.0
2015-10-07 11:00:00,137.95,138.04,137.37,137.37,23255.0,128.5206,128.6045,127.9803,127.9803,23255.0
2015-10-07 11:30:00,137.35,138.56,137.31,138.56,22495.0,127.9616,129.0889,127.9244,129.0889,22495.0
2015-10-07 12:00:00,138.54,138.54,137.89,137.96,29567.0,129.0703,129.0703,128.4647,128.5299,29567.0
2015-10-07 12:30:00,137.98,138.47,137.92,138.37,36804.0,128.5486,129.0051,128.4927,128.9119,36804.0
2015-10-07 13:00:00,138.37,138.96,138.28,138.89,41076.0,128.9119,129.4616,128.8281,129.3964,41076.0
2015-10-07 13:30:00,138.91,139.73,138.91,139.57,25068.0,129.415,130.179,129.415,130.0299,25068.0
2015-10-07 14:00:00,139.57,139.88,139.04,139.16,26375.0,130.0299,130.3187,129.5361,129.6479,26375.0
2015-10-07 14:30:00,139.27,139.43,138.75,138.82,183548.0,129.7504,129.8995,129.2659,129.3312,183548.0
2015-10-07 15:00:00,138.84,139.5,138.83,139.13,149832.0,129.3498,129.9647,129.3405,129.62,149832.0
2015-10-07 15:30:00,139.2,139.71,139.14,139.71,198590.0,129.6852,130.1603,129.6293,130.1603,198590.0
2015-10-08 09:30:00,139.49,139.56,138.75,139.32,188019.0,129.9554,130.0206,129.2659,129.797,188019.0
2015-10-08 10:00:00,139.35,139.71,139.04,139.04,119506.0,129.8249,130.1603,129.5361,129.5361,119506.0
2015-10-08 10:30:00,139.1,139.76,139.1,139.46,21531.0,129.592,130.2069,129.592,129.9274,21531.0
2015-10-08 11:00:00,139.49,139.55,138.41,138.68,32469.0,129.9554,130.0113,128.9492,129.2007,32469.0
2015-10-08 11:30:00,138.76,139.16,138.7,139.09,13161.0,129.2753,129.6479,129.2194,129.5827,13161.0
2015-10-08 12:00:00,139.05,139.5,138.77,138.81,17269.0,129.5454,129.9647,129.2846,129.3218,17269.0
2015-10-08 12:30:00,138.82,139.19,138.42,138.66,50006.0,129.3312,129.6759,128.9585,129.1821,50006.0
2015-10-08 13:00:00,138.67,139.07,138.46,139.04,22901.0,129.1914,129.5641,128.9958,129.5361,22901.0
2015-10-08 13:30:00,139.04,139.13,138.89,139.08,20040.0,129.5361,129.62,129.3964,129.5734,20040.0
2015-10-08 14:00:00,139.3,139.75,138.92,139.55,36185.0,129.7784,130.1976,129.4243,130.0113,36185.0
2015-10-08 14:30:00,139.61,140.21,139.61,140.06,38655.0,130.0672,130.6262,130.0672,130.4864,38655.0
2015-10-08 15:00:00,140.07,140.66,140.04,140.2,28373.0,130.4957,131.0454,130.4678,130.6168,28373.0
2015-10-08 15:30:00,140.21,140.4,139.99,140.36,137658.0,130.6262,130.8032,130.4212,130.7659,137658.0
2015-10-09 09:30:00,140.31,141.27,140.19,140.91,46697.0,130.7193,131.6137,130.6075,131.2783,46697.0
2015-10-09 10:00:00,141.01,141.2,140.43,140.94,84484.0,131.3715,131.5485,130.8311,131.3063,84484.0
2015-10-09 10:30:00,140.88,141.61,140.88,141.49,80688.0,131.2504,131.9305,131.2504,131.8187,80688.0
2015-10-09 11:00:00,141.37,141.72,141.27,141.52,65785.0,131.7069,132.0329,131.6137,131.8466,65785.0
2015-10-09 11:30:00,141.56,141.56,140.69,141.08,37551.0,131.8839,131.8839,131.0733,131.4367,37551.0
2015-10-09 12:00:00,141.18,141.28,140.72,140.98,12227.0,131.5299,131.623,131.1013,131.3435,12227.0
2015-10-09 12:30:00,140.99,141.17,140.73,141.03,41069.0,131.3528,131.5205,131.1106,131.3901,41069.0
2015-10-09 13:00:00,141.03,141.22,140.78,140.88,19938.0,131.3901,131.5671,131.1572,131.2504,19938.0
2015-10-09 13:30:00,140.87,141.13,140.81,141.01,11554.0,131.241,131.4833,131.1851,131.3715,11554.0
2015-10-09 14:00:00,141.03,141.12,140.66,140.85,85596.0,131.3901,131.474,131.0454,131.2224,85596.0
2015-10-09 14:30:00,140.83,141.1,140.65,141.1,41597.0,131.2038,131.4553,131.0361,131.4553,41597.0
2015-10-09 15:00:00,141.05,141.28,140.9,141.09,34279.0,131.4087,131.623,131.269,131.446,34279.0
2015-10-09 15:30:00,141.1,141.25,141.07,141.13,150265.0,131.4553,131.5951,131.4274,131.4833,150265.0
2015-10-12 09:30:00,141.17,141.54,140.5,140.56,71868.0,131.5205,131.8652,130.8963,130.9522,71868.0
2015-10-12 10:00:00,140.56,140.85,140.07,140.37,32962.0,130.9522,131.2224,130.4957,130.7752,32962.0
2015-10-12 10:30:00,140.53,140.87,140.33,140.68,18758.0,130.9243,131.241,130.738,131.064,18758.0
2015-10-12 11:00:00,140.74,141.14,140.72,140.82,20289.0,131.1199,131.4926,131.1013,131.1945,20289.0
2015-10-12 11:30:00,141.0,141.26,140.84,140.9,19667.0,131.3622,131.6044,131.2131,131.269,19667.0
2015-10-12 12:00:00,140.88,141.05,140.79,140.89,10045.0,131.2504,131.4087,131.1665,131.2597,10045.0
2015-10-12 12:30:00,140.9,140.96,140.66,140.78,14381.0,131.269,131.3249,131.0454,131.1572,14381.0
2015-10-12 13:00:00,140.74,140.77,140.5,140.7,8120.0,131.1199,131.1479,130.8963,131.0827,8120.0
2015-10-12 13:30:00,140.73,140.88,140.7,140.76,7634.0,131.1106,131.2504,131.0827,131.1386,7634.0
2015-10-12 14:00:00,140.71,140.98,140.71,140.77,16785.0,131.092,131.3435,131.092,131.1479,16785.0
2015-10-12 14:30:00,140.76,140.87,140.67,140.67,20714.0,131.1386,131.241,131.0547,131.0547,20714.0
2015-10-12 15:00:00,140.7,140.92,140.65,140.86,19346.0,131.0827,131.2876,131.0361,131.2317,19346.0
2015-10-12 15:30:00,140.87,140.91,140.67,140.85,99162.0,131.241,131.2783,131.0547,131.2224,99162.0
2015-10-13 09:30:00,140.43,140.93,140.28,140.66,37274.0,130.8311,131.2969,130.6914,131.0454,37274.0
2015-10-13 10:00:00,140.61,141.25,140.6,141.25,11755.0,130.9988,131.5951,130.9895,131.5951,11755.0
2015-10-13 10:30:00,141.27,141.67,141.02,141.56,19936.0,131.6137,131.9864,131.3808,131.8839,19936.0
2015-10-13 11:00:00,141.47,141.6,141.14,141.14,29330.0,131.8,131.9211,131.4926,131.4926,29330.0
2015-10-13 11:30:00,141.1,141.18,140.78,140.91,22101.0,131.4553,131.5299,131.1572,131.2783,22101.0
2015-10-13 12:00:00,140.92,141.03,140.65,140.66,10330.0,131.2876,131.3901,131.0361,131.0454,10330.0
2015-10-13 12:30:00,140.67,140.8,140.07,140.07,23827.0,131.0547,131.1758,130.4957,130.4957,23827.0
2015-10-13 13:00:00,140.0,140.13,139.8,140.01,11509.0,130.4305,130.5516,130.2442,130.4398,11509.0
2015-10-13 13:30:00,139.95,139.95,139.57,139.59,16590.0,130.3839,130.3839,130.0299,130.0485,16590.0
2015-10-13 14:00:00,139.63,139.65,139.09,139.09,32147.0,130.0858,130.1044,129.5827,129.5827,32147.0
2015-10-13 14:30:00,139.1,139.51,139.01,139.51,34425.0,129.592,129.974,129.5082,129.974,34425.0
2015-10-13 15:00:00,139.52,139.52,138.77,138.81,72247.0,129.9833,129.9833,129.2846,129.3218,72247.0
2015-10-13 15:30:00,138.88,139.01,138.35,138.4,151604.0,129.3871,129.5082,128.8933,128.9399,151604.0
2015-10-14 09:30:00,138.43,139.59,138.43,139.37,42431.0,128.9678,130.0485,128.9678,129.8436,42431.0
2015-10-14 10:00:00,139.42,139.42,137.77,137.82,62173.0,129.8902,129.8902,128.3529,128.3995,62173.0
2015-10-14 10:30:00,137.85,137.99,137.44,137.69,59527.0,128.4275,128.5579,128.0455,128.2784,59527.0
2015-10-14 11:00:00,137.72,138.04,137.21,137.68,23438.0,128.3064,128.6045,127.8312,128.2691,23438.0
2015-10-14 11:30:00,137.66,137.83,137.38,137.58,19570.0,128.2505,128.4088,127.9896,128.1759,19570.0
2015-10-14 12:00:00,137.63,137.94,137.24,137.72,63721.0,128.2225,128.5113,127.8592,128.3064,63721.0
2015-10-14 12:30:00,137.8,138.95,137.7,138.69,19287.0,128.3809,129.4523,128.2877,129.2101,19287.0
2015-10-14 13:00:00,138.73,138.87,138.27,138.33,25709.0,129.2473,129.3777,128.8188,128.8747,25709.0
2015-10-14 13:30:00,138.35,138.53,138.16,138.44,57790.0,128.8933,129.061,128.7163,128.9771,57790.0
2015-10-14 14:00:00,138.44,138.64,137.86,138.0,32774.0,128.9771,129.1635,128.4368,128.5672,32774.0
2015-10-14 14:30:00,137.95,137.98,137.23,137.47,103690.0,128.5206,128.5486,127.8498,128.0734,103690.0
2015-10-14 15:00:00,137.55,137.55,136.86,137.18,34401.0,128.148,128.148,127.5051,127.8033,34401.0
2015-10-14 15:30:00,137.21,137.52,136.92,137.12,174660.0,127.8312,128.12,127.561,127.7474,174660.0
2015-10-15 09:30:00,137.63,138.31,137.51,137.81,28402.0,128.2225,128.856,128.1107,128.3902,28402.0
2015-10-15 10:00:00,137.83,138.41,137.75,138.07,97956.0,128.4088,128.9492,128.3343,128.6324,97956.0
2015-10-15 10:30:00,138.01,138.64,137.97,138.27,111603.0,128.5765,129.1635,128.5393,128.8188,111603.0
2015-10-15 11:00:00,138.21,138.53,137.8,138.11,92393.0,128.7629,129.061,128.3809,128.6697,92393.0
2015-10-15 11:30:00,138.07,138.11,137.17,137.27,99639.0,128.6324,128.6697,127.7939,127.8871,99639.0
2015-10-15 12:00:00,137.24,138.21,137.17,138.11,42584.0,127.8592,128.7629,127.7939,128.6697,42584.0
2015-10-15 12:30:00,138.15,138.29,137.78,137.91,86765.0,128.707,128.8374,128.3623,128.4834,86765.0
2015-10-15 13:00:00,137.91,138.44,137.9,138.4,76125.0,128.4834,128.9771,128.474,128.9399,76125.0
2015-10-15 13:30:00,138.39,139.04,138.31,138.99,108593.0,128.9306,129.5361,128.856,129.4895,108593.0
2015-10-15 14:00:00,138.97,139.65,138.97,139.53,73865.0,129.4709,130.1044,129.4709,129.9926,73865.0
2015-10-15 14:30:00,139.55,140.25,139.5,140.03,61044.0,130.0113,130.6634,129.9647,130.4585,61044.0
2015-10-15 15:00:00,139.97,140.55,139.97,140.48,40416.0,130.4026,130.9429,130.4026,130.8777,40416.0
2015-10-15 15:30:00,140.43,140.94,140.21,140.94,172521.0,130.8311,131.3063,130.6262,131.3063,172521.0
2015-10-16 09:30:00,141.05,141.28,140.77,140.84,42454.0,131.4087,131.623,131.1479,131.2131,42454.0
2015-10-16 10:00:00,140.94,141.22,140.54,140.63,55045.0,131.3063,131.5671,130.9336,131.0174,55045.0
2015-10-16 10:30:00,140.68,141.09,140.6,141.09,113164.0,131.064,131.446,130.9895,131.446,113164.0
2015-10-16 11:00:00,141.07,141.26,140.67,140.68,21211.0,131.4274,131.6044,131.0547,131.064,21211.0
2015-10-16 11:30:00,140.72,141.02,140.56,141.02,23765.0,131.1013,131.3808,130.9522,131.3808,23765.0
2015-10-16 12:00:00,141.11,141.11,140.26,140.43,47534.0,131.4646,131.4646,130.6727,130.8311,47534.0
2015-10-16 12:30:00,140.42,140.46,140.13,140.39,11715.0,130.8218,130.8591,130.5516,130.7938,11715.0
2015-10-16 13:00:00,140.43,140.46,140.06,140.13,33620.0,130.8311,130.8591,130.4864,130.5516,33620.0
2015-10-16 13:30:00,140.05,140.26,139.75,139.77,60742.0,130.4771,130.6727,130.1976,130.2162,60742.0
2015-10-16 14:00:00,139.77,140.38,139.56,140.34,19826.0,130.2162,130.7845,130.0206,130.7473,19826.0
2015-10-16 14:30:00,140.38,141.03,140.27,140.76,25311.0,130.7845,131.3901,130.6821,131.1386,25311.0
2015-10-16 15:00:00,140.88,140.92,140.62,140.86,18750.0,131.2504,131.2876,131.0081,131.2317,18750.0
2015-10-16 15:30:00,140.89,141.11,140.8,140.98,148385.0,131.2597,131.4646,131.1758,131.3435,148385.0
2015-10-19 09:30:00,140.31,141.34,140.18,141.34,33554.0,130.7193,131.6789,130.5982,131.6789,33554.0
2015-10-19 10:00:00,141.34,142.04,141.2,141.72,67189.0,131.6789,132.3311,131.5485,132.0329,67189.0
2015-10-19 10:30:00,141.66,141.77,141.26,141.57,60621.0,131.977,132.0795,131.6044,131.8932,60621.0
2015-10-19 11:00:00,141.56,141.79,141.34,141.77,55170.0,131.8839,132.0982,131.6789,132.0795,55170.0
2015-10-19 11:30:00,141.76,142.48,141.76,142.29,71902.0,132.0702,132.741,132.0702,132.564,71902.0
2015-10-19 12:00:00,142.29,142.4,141.08,141.16,38102.0,132.564,132.6665,131.4367,131.5112,38102.0
2015-10-19 12:30:00,141.19,141.45,140.8,140.99,39177.0,131.5392,131.7814,131.1758,131.3528,39177.0
2015-10-19 13:00:00,140.98,141.03,140.35,140.39,51869.0,131.3435,131.3901,130.7566,130.7938,51869.0
2015-10-19 13:30:00,140.39,140.6,139.84,140.6,29460.0,130.7938,130.9895,130.2814,130.9895,29460.0
2015-10-19 14:00:00,140.63,140.93,140.45,140.79,40173.0,131.0174,131.2969,130.8497,131.1665,40173.0
2015-10-19 14:30:00,140.79,141.16,140.77,141.1,31117.0,131.1665,131.5112,131.1479,131.4553,31117.0
2015-10-19 15:00:00,141.14,141.51,141.01,141.3,38964.0,131.4926,131.8373,131.3715,131.6416,38964.0
2015-10-19 15:30:00,141.31,141.58,141.16,141.48,113368.0,131.651,131.9025,131.5112,131.8093,113368.0
2015-10-20 09:30:00,141.4,141.72,140.94,141.7,66772.0,131.7348,132.0329,131.3063,132.0143,66772.0
2015-10-20 10:00:00,141.71,141.87,141.5,141.51,64226.0,132.0236,132.1727,131.828,131.8373,64226.0
2015-10-20 10:30:00,141.55,141.77,141.29,141.32,35351.0,131.8746,132.0795,131.6323,131.6603,35351.0
2015-10-20 11:00:00,141.28,141.29,140.6,141.18,47241.0,131.623,131.6323,130.9895,131.5299,47241.0
2015-10-20 11:30:00,141.17,141.17,140.44,140.67,18459.0,131.5205,131.5205,130.8404,131.0547,18459.0
2015-10-20 12:00:00,140.67,140.69,140.02,140.24,27456.0,131.0547,131.0733,130.4491,130.6541,27456.0
2015-10-20 12:30:00,140.18,140.35,139.75,140.34,18734.0,130.5982,130.7566,130.1976,130.7473,18734.0
2015-10-20 13:00:00,140.28,140.48,140.02,140.16,20947.0,130.6914,130.8777,130.4491,130.5796,20947.0
2015-10-20 13:30:00,140.04,140.24,139.82,140.01,45346.0,130.4678,130.6541,130.2628,130.4398,45346.0
2015-10-20 14:00:00,139.99,140.3,139.89,140.3,29311.0,130.4212,130.71,130.328,130.71,29311.0
2015-10-20 14:30:00,140.34,140.67,140.09,140.65,23668.0,130.7473,131.0547,130.5144,131.0361,23668.0
2015-10-20 15:00:00,140.72,140.76,140.47,140.63,38065.0,131.1013,131.1386,130.8684,131.0174,38065.0
2015-10-20 15:30:00,140.62,140.66,140.23,140.42,51473.0,131.0081,131.0454,130.6448,130.8218,51473.0
2015-10-21 09:30:00,141.13,141.19,140.27,140.45,44101.0,131.4833,131.5392,130.6821,130.8497,44101.0
2015-10-21 10:00:00,140.26,140.26,138.79,139.01,49191.0,130.6727,130.6727,129.3032,129.5082,49191.0
2015-10-21 10:30:00,138.97,139.83,138.88,139.7,65016.0,129.4709,130.2721,129.3871,130.151,65016.0
2015-10-21 11:00:00,139.71,139.78,138.76,139.5,77933.0,130.1603,130.2255,129.2753,129.9647,77933.0
2015-10-21 11:30:00,139.48,140.0,139.14,139.24,36987.0,129.9461,130.4305,129.6293,129.7225,36987.0
2015-10-21 12:00:00,139.15,139.41,139.07,139.32,12567.0,129.6386,129.8808,129.5641,129.797,12567.0
2015-10-21 12:30:00,139.21,139.35,138.88,138.88,7515.0,129.6945,129.8249,129.3871,129.3871,7515.0
2015-10-21 13:00:00,138.78,138.78,137.73,137.74,17600.0,129.2939,129.2939,128.3157,128.325,17600.0
2015-10-21 13:30:00,137.7,138.64,137.5,138.33,57623.0,128.2877,129.1635,128.1014,128.8747,57623.0
2015-10-21 14:00:00,138.18,139.02,138.18,138.96,24161.0,128.7349,129.5175,128.7349,129.4616,24161.0
2015-10-21 14:30:00,138.95,139.61,138.91,139.0,30282.0,129.4523,130.0672,129.415,129.4989,30282.0
2015-10-21 15:00:00,139.03,139.39,138.4,138.71,34294.0,129.5268,129.8622,128.9399,129.2287,34294.0
2015-10-21 15:30:00,138.65,138.74,138.09,138.25,263573.0,129.1728,129.2566,128.6511,128.8001,263573.0
2015-10-22 09:30:00,139.02,139.42,138.28,139.07,67083.0,129.5175,129.8902,128.8281,129.5641,67083.0
2015-10-22 10:00:00,139.07,139.72,138.87,139.04,65717.0,129.5641,130.1696,129.3777,129.5361,65717.0
2015-10-22 10:30:00,139.07,140.05,139.0,140.0,28135.0,129.5641,130.4771,129.4989,130.4305,28135.0
2015-10-22 11:00:00,140.01,140.02,139.2,139.35,26682.0,130.4398,130.4491,129.6852,129.8249,26682.0
2015-10-22 11:30:00,139.39,139.45,138.92,138.97,30270.0,129.8622,129.9181,129.4243,129.4709,30270.0
2015-10-22 12:00:00,138.96,139.51,138.84,139.49,31242.0,129.4616,129.974,129.3498,129.9554,31242.0
2015-10-22 12:30:00,139.45,139.77,139.1,139.26,16232.0,129.9181,130.2162,129.592,129.7411,16232.0
2015-10-22 13:00:00,139.3,139.41,138.63,138.63,206523.0,129.7784,129.8808,129.1542,129.1542,206523.0
2015-10-22 13:30:00,138.75,138.97,138.03,138.03,29290.0,129.2659,129.4709,128.5952,128.5952,29290.0
2015-10-22 14:00:00,138.03,138.37,137.63,138.24,69598.0,128.5952,128.9119,128.2225,128.7908,69598.0
2015-10-22 14:30:00,138.18,138.88,138.03,138.73,22488.0,128.7349,129.3871,128.5952,129.2473,22488.0
2015-10-22 15:00:00,138.69,138.87,138.46,138.87,39195.0,129.2101,129.3777,128.9958,129.3777,39195.0
2015-10-22 15:30:00,138.89,139.08,138.61,139.06,241964.0,129.3964,129.5734,129.1355,129.5548,241964.0
2015-10-23 09:30:00,140.56,141.07,139.72,140.98,115705.0,130.9522,131.4274,130.1696,131.3435,115705.0
2015-10-23 10:00:00,141.03,141.16,140.35,140.35,70796.0,131.3901,131.5112,130.7566,130.7566,70796.0
2015-10-23 10:30:00,140.38,141.19,140.32,140.51,28357.0,130.7845,131.5392,130.7286,130.9056,28357.0
2015-10-23 11:00:00,140.59,140.81,140.1,140.16,19513.0,130.9802,131.1851,130.5237,130.5796,19513.0
2015-10-23 11:30:00,140.13,140.17,139.62,139.74,18078.0,130.5516,130.5889,130.0765,130.1883,18078.0
2015-10-23 12:00:00,139.75,140.29,139.65,140.28,10761.0,130.1976,130.7007,130.1044,130.6914,10761.0
2015-10-23 12:30:00,140.34,140.44,139.98,140.3,26720.0,130.7473,130.8404,130.4119,130.71,26720.0
2015-10-23 13:00:00,140.19,140.6,139.98,140.54,295068.0,130.6075,130.9895,130.4119,130.9336,295068.0
2015-10-23 13:30:00,140.5,140.7,140.39,140.48,22156.0,130.8963,131.0827,130.7938,130.8777,22156.0
2015-10-23 14:00:00,140.47,140.77,140.29,140.62,76090.0,130.8684,131.1479,130.7007,131.0081,76090.0
2015-10-23 14:30:00,140.69,141.36,140.62,141.26,24697.0,131.0733,131.6975,131.0081,131.6044,24697.0
2015-10-23 15:00:00,141.2,141.29,140.54,140.65,94330.0,131.5485,131.6323,130.9336,131.0361,94330.0
2015-10-23 15:30:00,140.67,141.25,140.67,141.12,176790.0,131.0547,131.5951,131.0547,131.474,176790.0
2015-10-26 09:30:00,140.8,141.09,140.43,140.56,40191.0,131.1758,131.446,130.8311,130.9522,40191.0
2015-10-26 10:00:00,140.34,140.71,140.04,140.71,34923.0,130.7473,131.092,130.4678,131.092,34923.0
2015-10-26 10:30:00,140.64,141.29,140.52,141.17,35935.0,131.0268,131.6323,130.915,131.5205,35935.0
2015-10-26 11:00:00,141.17,141.24,140.54,140.58,29335.0,131.5205,131.5857,130.9336,130.9709,29335.0
2015-10-26 11:30:00,140.63,141.0,140.55,140.58,11351.0,131.0174,131.3622,130.9429,130.9709,11351.0
2015-10-26 12:00:00,140.62,141.06,140.5,141.06,23064.0,131.0081,131.4181,130.8963,131.4181,23064.0
2015-10-26 12:30:00,141.01,141.09,140.65,140.65,12888.0,131.3715,131.446,131.0361,131.0361,12888.0
2015-10-26 13:00:00,140.6,140.95,140.59,140.8,8336.0,130.9895,131.3156,130.9802,131.1758,8336.0
2015-10-26 13:30:00,140.84,140.9,140.4,140.4,43625.0,131.2131,131.269,130.8032,130.8032,43625.0
2015-10-26 14:00:00,140.42,140.53,140.07,140.09,59282.0,130.8218,130.9243,130.4957,130.5144,59282.0
2015-10-26 14:30:00,140.15,140.46,140.15,140.42,21448.0,130.5703,130.8591,130.5703,130.8218,21448.0
2015-10-26 15:00:00,140.38,140.51,140.3,140.4,23312.0,130.7845,130.9056,130.71,130.8032,23312.0
2015-10-26 15:30:00,140.38,140.62,140.33,140.34,120753.0,130.7845,131.0081,130.738,130.7473,120753.0
2015-10-27 09:30:00,139.96,140.34,139.5,140.18,32403.0,130.3932,130.7473,129.9647,130.5982,32403.0
2015-10-27 10:00:00,140.04,140.13,138.91,139.21,24572.0,130.4678,130.5516,129.415,129.6945,24572.0
2015-10-27 10:30:00,139.14,139.59,138.97,139.43,42672.0,129.6293,130.0485,129.4709,129.8995,42672.0
2015-10-27 11:00:00,139.4,140.0,139.4,139.62,76490.0,129.8715,130.4305,129.8715,130.0765,76490.0
2015-10-27 11:30:00,139.63,139.65,139.19,139.3,47237.0,130.0858,130.1044,129.6759,129.7784,47237.0
2015-10-27 12:00:00,139.34,139.41,139.06,139.22,10034.0,129.8156,129.8808,129.5548,129.7038,10034.0
2015-10-27 12:30:00,139.21,139.32,138.65,138.74,16588.0,129.6945,129.797,129.1728,129.2566,16588.0
2015-10-27 13:00:00,138.69,138.69,138.14,138.4,26744.0,129.2101,129.2101,128.6976,128.9399,26744.0
2015-10-27 13:30:00,138.39,138.76,138.37,138.66,77825.0,128.9306,129.2753,128.9119,129.1821,77825.0
2015-10-27 14:00:00,138.66,138.89,138.61,138.82,18227.0,129.1821,129.3964,129.1355,129.3312,18227.0
2015-10-27 14:30:00,138.76,138.87,138.49,138.65,46953.0,129.2753,129.3777,129.0237,129.1728,46953.0
2015-10-27 15:00:00,138.62,139.11,138.62,139.07,37308.0,129.1448,129.6013,129.1448,129.5641,37308.0
2015-10-27 15:30:00,139.07,139.37,138.83,139.26,85462.0,129.5641,129.8436,129.3405,129.7411,85462.0
2015-10-28 09:30:00,139.52,140.68,139.06,140.63,723844.0,129.9833,131.064,129.5548,131.0174,723844.0
2015-10-28 10:00:00,140.77,141.15,140.76,140.88,59323.0,131.1479,131.5019,131.1386,131.2504,59323.0
2015-10-28 10:30:00,140.94,142.25,140.92,142.25,54039.0,131.3063,132.5267,131.2876,132.5267,54039.0
2015-10-28 11:00:00,142.24,142.53,141.84,142.16,41205.0,132.5174,132.7876,132.1447,132.4429,41205.0
2015-10-28 11:30:00,142.18,142.48,142.09,142.38,42582.0,132.4615,132.741,132.3776,132.6478,42582.0
2015-10-28 12:00:00,142.39,142.81,142.28,142.63,32846.0,132.6571,133.0484,132.5547,132.8807,32846.0
2015-10-28 12:30:00,142.63,142.68,142.37,142.5,13042.0,132.8807,132.9273,132.6385,132.7596,13042.0
2015-10-28 13:00:00,142.44,142.66,142.36,142.55,10283.0,132.7037,132.9087,132.6292,132.8062,10283.0
2015-10-28 13:30:00,142.47,142.92,142.35,142.92,22382.0,132.7317,133.1509,132.6199,133.1509,22382.0
2015-10-28 14:00:00,142.79,142.86,140.44,141.51,106574.0,133.0298,133.095,130.8404,131.8373,106574.0
2015-10-28 14:30:00,141.53,142.21,140.9,142.15,178841.0,131.8559,132.4894,131.269,132.4335,178841.0
2015-10-28 15:00:00,142.05,142.73,141.97,142.66,74333.0,132.3404,132.9739,132.2659,132.9087,74333.0
2015-10-28 15:30:00,142.69,143.69,142.69,143.64,276139.0,132.9366,133.8683,132.9366,133.8217,276139.0
2015-10-29 09:30:00,143.21,143.58,142.77,142.82,120641.0,133.4211,133.7658,133.0112,133.0578,120641.0
2015-10-29 10:00:00,142.88,143.49,142.74,142.96,29229.0,133.1136,133.682,132.9832,133.1882,29229.0
2015-10-29 10:30:00,143.01,143.38,142.8,142.82,53940.0,133.2348,133.5795,133.0391,133.0578,53940.0
2015-10-29 11:00:00,142.75,143.02,142.61,142.85,27011.0,132.9925,133.2441,132.8621,133.0857,27011.0
2015-10-29 11:30:00,142.72,143.11,142.72,142.81,29451.0,132.9646,133.3279,132.9646,133.0484,29451.0
2015-10-29 12:00:00,142.79,143.0,142.59,143.0,54020.0,133.0298,133.2254,132.8435,133.2254,54020.0
2015-10-29 12:30:00,143.02,143.02,142.38,142.53,73700.0,133.2441,133.2441,132.6478,132.7876,73700.0
2015-10-29 13:00:00,142.52,142.61,142.18,142.21,25019.0,132.7783,132.8621,132.4615,132.4894,25019.0
2015-10-29 13:30:00,142.18,142.27,141.39,141.42,34204.0,132.4615,132.5453,131.7255,131.7534,34204.0
2015-10-29 14:00:00,141.37,141.82,141.31,141.74,49559.0,131.7069,132.1261,131.651,132.0516,49559.0
2015-10-29 14:30:00,141.75,141.75,141.41,141.53,33021.0,132.0609,132.0609,131.7441,131.8559,33021.0
2015-10-29 15:00:00,141.53,141.83,141.39,141.53,45090.0,131.8559,132.1354,131.7255,131.8559,45090.0
2015-10-29 15:30:00,141.56,141.79,141.51,141.73,80371.0,131.8839,132.0982,131.8373,132.0423,80371.0
2015-10-30 09:30:00,141.62,142.26,141.44,141.82,72725.0,131.9398,132.536,131.7721,132.1261,72725.0
2015-10-30 10:00:00,141.95,142.06,141.49,141.88,19702.0,132.2472,132.3497,131.8187,132.182,19702.0
2015-10-30 10:30:00,141.82,142.23,141.79,141.82,85559.0,132.1261,132.5081,132.0982,132.1261,85559.0
2015-10-30 11:00:00,141.89,141.93,141.58,141.62,18667.0,132.1913,132.2286,131.9025,131.9398,18667.0
2015-10-30 11:30:00,141.72,142.0,141.57,141.68,73110.0,132.0329,132.2938,131.8932,131.9957,73110.0
2015-10-30 12:00:00,141.71,141.86,141.54,141.84,22938.0,132.0236,132.1634,131.8652,132.1447,22938.0
2015-10-30 12:30:00,141.85,142.16,141.81,141.9,43259.0,132.1541,132.4429,132.1168,132.2006,43259.0
2015-10-30 13:00:00,141.94,142.13,141.91,142.1,21738.0,132.2379,132.4149,132.21,132.387,21738.0
2015-10-30 13:30:00,141.98,142.26,141.97,142.22,22092.0,132.2752,132.536,132.2659,132.4988,22092.0
2015-10-30 14:00:00,142.17,142.28,141.81,141.83,38146.0,132.4522,132.5547,132.1168,132.1354,38146.0
2015-10-30 14:30:00,141.82,141.88,141.43,141.43,146252.0,132.1261,132.182,131.7628,131.7628,146252.0
2015-10-30 15:00:00,141.4,141.65,141.26,141.33,47850.0,131.7348,131.9677,131.6044,131.6696,47850.0
2015-10-30 15:30:00,141.36,141.78,141.33,141.55,109103.0,131.6975,132.0888,131.6696,131.8746,109103.0
2015-11-02 09:30:00,142.1,142.87,141.69,142.81,47378.0,132.387,133.1043,132.005,133.0484,47378.0
2015-11-02 10:00:00,142.97,143.27,142.78,143.08,29685.0,133.1975,133.477,133.0205,133.3,29685.0
2015-11-02 10:30:00,142.99,143.34,142.8,143.12,22696.0,133.2161,133.5422,133.0391,133.3372,22696.0
2015-11-02 11:00:00,143.12,143.58,143.12,143.58,15616.0,133.3372,133.7658,133.3372,133.7658,15616.0
2015-11-02 11:30:00,143.49,143.79,143.41,143.55,23375.0,133.682,133.9614,133.6074,133.7379,23375.0
2015-11-02 12:00:00,143.58,143.88,143.42,143.83,34743.0,133.7658,134.0453,133.6167,133.9987,34743.0
2015-11-02 12:30:00,143.86,144.09,143.77,144.09,16553.0,134.0267,134.2409,133.9428,134.2409,16553.0
2015-11-02 13:00:00,144.12,144.34,143.97,144.28,24503.0,134.2689,134.4739,134.1291,134.418,24503.0
2015-11-02 13:30:00,144.28,144.76,144.28,144.74,58267.0,134.418,134.8651,134.418,134.8465,58267.0
2015-11-02 14:00:00,144.77,145.21,144.77,144.94,59485.0,134.8745,135.2844,134.8745,135.0328,59485.0
2015-11-02 14:30:00,144.95,145.34,144.9,145.25,26215.0,135.0422,135.4055,134.9956,135.3217,26215.0
2015-11-02 15:00:00,145.21,145.3,144.83,145.0,68885.0,135.2844,135.3682,134.9304,135.0887,68885.0
2015-11-02 15:30:00,145.03,145.14,144.74,145.02,157857.0,135.1167,135.2192,134.8465,135.1074,157857.0
2015-11-03 09:30:00,144.67,145.12,144.13,144.44,62675.0,134.7813,135.2005,134.2782,134.567,62675.0
2015-11-03 10:00:00,144.48,144.81,144.28,144.73,41047.0,134.6043,134.9117,134.418,134.8372,41047.0
2015-11-03 10:30:00,144.68,144.99,144.67,144.73,29880.0,134.7906,135.0794,134.7813,134.8372,29880.0
2015-11-03 11:00:00,144.75,145.26,144.74,145.17,9341.0,134.8558,135.331,134.8465,135.2471,9341.0
2015-11-03 11:30:00,145.16,146.0,145.1,146.0,23659.0,135.2378,136.0204,135.1819,136.0204,23659.0
2015-11-03 12:00:00,145.94,146.17,145.86,146.03,18622.0,135.9645,136.1788,135.89,136.0483,18622.0
2015-11-03 12:30:00,146.05,146.25,145.96,146.21,23739.0,136.067,136.2533,135.9831,136.216,23739.0
2015-11-03 13:00:00,146.24,146.35,145.87,145.93,19725.0,136.244,136.3465,135.8993,135.9552,19725.0
2015-11-03 13:30:00,145.84,146.26,145.76,146.24,22720.0,135.8713,136.2626,135.7968,136.244,22720.0
2015-11-03 14:00:00,146.23,146.45,146.08,146.42,21092.0,136.2347,136.4396,136.0949,136.4117,21092.0
2015-11-03 14:30:00,146.45,146.51,145.99,146.17,30997.0,136.4396,136.4955,136.0111,136.1788,30997.0
2015-11-03 15:00:00,146.18,146.18,145.83,145.93,25104.0,136.1881,136.1881,135.862,135.9552,25104.0
2015-11-03 15:30:00,145.88,145.93,145.62,145.69,35003.0,135.9086,135.9552,135.6664,135.7316,35003.0
2015-11-04 09:30:00,146.1,146.53,145.2,145.46,90624.0,136.1136,136.5142,135.2751,135.5173,90624.0
2015-11-04 10:00:00,145.5,146.16,145.3,146.08,40729.0,135.5546,136.1694,135.3682,136.0949,40729.0
2015-11-04 10:30:00,146.11,146.54,145.68,145.71,36453.0,136.1229,136.5235,135.7223,135.7502,36453.0
2015-11-04 11:00:00,145.61,145.65,145.13,145.23,144765.0,135.657,135.6943,135.2099,135.303,144765.0
2015-11-04 11:30:00,145.19,145.55,145.05,145.44,86406.0,135.2658,135.6011,135.1353,135.4987,86406.0
2015-11-04 12:00:00,145.38,145.82,145.38,145.59,29457.0,135.4428,135.8527,135.4428,135.6384,29457.0
2015-11-04 12:30:00,145.6,145.64,145.37,145.64,11586.0,135.6477,135.685,135.4334,135.685,11586.0
2015-11-04 13:00:00,145.62,145.65,145.01,145.39,14306.0,135.6664,135.6943,135.0981,135.4521,14306.0
2015-11-04 13:30:00,145.44,145.67,145.3,145.66,33012.0,135.4987,135.7129,135.3682,135.7036,33012.0
2015-11-04 14:00:00,145.67,146.0,145.59,145.78,91026.0,135.7129,136.0204,135.6384,135.8154,91026.0
2015-11-04 14:30:00,145.85,146.09,145.63,145.69,55824.0,135.8806,136.1042,135.6757,135.7316,55824.0
2015-11-04 15:00:00,145.68,145.77,145.45,145.64,72135.0,135.7223,135.8061,135.508,135.685,72135.0
2015-11-04 15:30:00,145.6,145.8,145.48,145.78,135023.0,135.6477,135.8341,135.5359,135.8154,135023.0
2015-11-05 09:30:00,145.71,145.87,145.2,145.63,28120.0,135.7502,135.8993,135.2751,135.6757,28120.0
2015-11-05 10:00:00,145.62,145.84,144.39,144.4,105067.0,135.6664,135.8713,134.5204,134.5298,105067.0
2015-11-05 10:30:00,144.22,144.54,143.89,144.25,34433.0,134.3621,134.6602,134.0546,134.39,34433.0
2015-11-05 11:00:00,144.39,144.84,144.31,144.8,46742.0,134.5204,134.9397,134.4459,134.9024,46742.0
2015-11-05 11:30:00,144.81,145.1,144.56,145.0,15260.0,134.9117,135.1819,134.6788,135.0887,15260.0
2015-11-05 12:00:00,144.99,145.22,144.78,145.01,13495.0,135.0794,135.2937,134.8838,135.0981,13495.0
2015-11-05 12:30:00,145.0,145.31,144.88,145.28,30677.0,135.0887,135.3776,134.9769,135.3496,30677.0
2015-11-05 13:00:00,145.37,145.57,145.27,145.32,14797.0,135.4334,135.6198,135.3403,135.3869,14797.0
2015-11-05 13:30:00,145.47,145.72,145.28,145.48,10621.0,135.5266,135.7595,135.3496,135.5359,10621.0
2015-11-05 14:00:00,145.57,145.58,144.99,145.13,13657.0,135.6198,135.6291,135.0794,135.2099,13657.0
2015-11-05 14:30:00,145.08,145.41,145.03,145.41,21312.0,135.1633,135.4707,135.1167,135.4707,21312.0
2015-11-05 15:00:00,145.39,145.71,145.28,145.68,67475.0,135.4521,135.7502,135.3496,135.7223,67475.0
2015-11-05 15:30:00,145.66,145.71,145.39,145.51,51243.0,135.7036,135.7502,135.4521,135.5639,51243.0
2015-11-06 09:30:00,145.35,145.5,144.8,144.88,11947.0,135.4148,135.5546,134.9024,134.9769,11947.0
2015-11-06 10:00:00,144.92,144.93,144.14,144.93,25185.0,135.0142,135.0235,134.2875,135.0235,25185.0
2015-11-06 10:30:00,144.94,145.57,144.71,145.35,32477.0,135.0328,135.6198,134.8186,135.4148,32477.0
2015-11-06 11:00:00,145.37,145.69,145.24,145.25,80161.0,135.4334,135.7316,135.3123,135.3217,80161.0
2015-11-06 11:30:00,145.46,146.32,145.43,146.17,46830.0,135.5173,136.3185,135.4893,136.1788,46830.0
2015-11-06 12:00:00,146.18,146.38,145.97,146.01,37168.0,136.1881,136.3744,135.9924,136.0297,37168.0
2015-11-06 12:30:00,146.01,146.32,145.98,146.3,31457.0,136.0297,136.3185,136.0018,136.2999,31457.0
2015-11-06 13:00:00,146.2,146.54,146.2,146.31,29854.0,136.2067,136.5235,136.2067,136.3092,29854.0
2015-11-06 13:30:00,146.33,146.69,146.02,146.52,24498.0,136.3278,136.6632,136.039,136.5048,24498.0
2015-11-06 14:00:00,146.53,146.74,146.33,146.45,28664.0,136.5142,136.7098,136.3278,136.4396,28664.0
2015-11-06 14:30:00,146.42,146.58,146.21,146.49,46881.0,136.4117,136.5607,136.216,136.4769,46881.0
2015-11-06 15:00:00,146.55,146.8,146.49,146.7,22290.0,136.5328,136.7657,136.4769,136.6725,22290.0
2015-11-06 15:30:00,146.75,147.05,146.7,146.9,79882.0,136.7191,136.9986,136.6725,136.8589,79882.0
2015-11-09 09:30:00,146.73,146.87,145.93,146.09,39210.0,136.7005,136.8309,135.9552,136.1042,39210.0
2015-11-09 10:00:00,145.95,145.98,145.28,145.4,92241.0,135.9738,136.0018,135.3496,135.4614,92241.0
2015-11-09 10:30:00,145.44,145.9,145.26,145.83,13099.0,135.4987,135.9272,135.331,135.862,13099.0
2015-11-09 11:00:00,145.75,145.77,144.6,144.67,20931.0,135.7875,135.8061,134.7161,134.7813,20931.0
2015-11-09 11:30:00,144.78,144.97,144.55,144.57,12132.0,134.8838,135.0608,134.6695,134.6881,12132.0
2015-11-09 12:00:00,144.51,145.02,144.37,144.99,41734.0,134.6322,135.1074,134.5018,135.0794,41734.0
2015-11-09 12:30:00,145.03,145.31,144.96,145.24,3479.0,135.1167,135.3776,135.0515,135.3123,3479.0
2015-11-09 13:00:00,145.29,145.32,144.86,145.02,6441.0,135.3589,135.3869,134.9583,135.1074,6441.0
2015-11-09 13:30:00,145.06,145.21,144.57,144.83,35374.0,135.1446,135.2844,134.6881,134.9304,35374.0
2015-11-09 14:00:00,144.87,145.22,144.77,145.0,22513.0,134.9676,135.2937,134.8745,135.0887,22513.0
2015-11-09 14:30:00,145.0,145.18,144.78,145.03,33746.0,135.0887,135.2564,134.8838,135.1167,33746.0
2015-11-09 15:00:00,144.95,145.19,144.8,145.19,25568.0,135.0422,135.2658,134.9024,135.2658,25568.0
2015-11-09 15:30:00,145.27,145.63,145.13,145.27,111859.0,135.3403,135.6757,135.2099,135.3403,111859.0
2015-11-10 09:30:00,144.59,145.11,144.38,144.89,28435.0,134.7068,135.1912,134.5111,134.9863,28435.0
2015-11-10 10:00:00,144.85,144.97,143.85,144.01,30476.0,134.949,135.0608,134.0173,134.1664,30476.0
2015-11-10 10:30:00,143.98,144.51,143.9,144.48,77291.0,134.1385,134.6322,134.0639,134.6043,77291.0
2015-11-10 11:00:00,144.54,144.63,143.94,143.94,50184.0,134.6602,134.744,134.1012,134.1012,50184.0
2015-11-10 11:30:00,144.1,144.28,143.86,144.24,58381.0,134.2503,134.418,134.0267,134.3807,58381.0
2015-11-10 12:00:00,144.2,144.78,144.17,144.69,31796.0,134.3434,134.8838,134.3155,134.7999,31796.0
2015-11-10 12:30:00,144.68,144.73,144.46,144.52,69449.0,134.7906,134.8372,134.5857,134.6415,69449.0
2015-11-10 13:00:00,144.54,144.62,144.37,144.61,16489.0,134.6602,134.7347,134.5018,134.7254,16489.0
2015-11-10 13:30:00,144.62,145.11,144.58,144.97,34800.0,134.7347,135.1912,134.6974,135.0608,34800.0
2015-11-10 14:00:00,144.94,145.02,144.76,144.9,18784.0,135.0328,135.1074,134.8651,134.9956,18784.0
2015-11-10 14:30:00,145.0,145.43,144.96,145.2,13578.0,135.0887,135.4893,135.0515,135.2751,13578.0
2015-11-10 15:00:00,145.21,145.39,145.15,145.29,42404.0,135.2844,135.4521,135.2285,135.3589,42404.0
2015-11-10 15:30:00,145.29,145.47,145.14,145.43,60069.0,135.3589,135.5266,135.2192,135.4893,60069.0
2015-11-11 09:30:00,145.74,145.74,145.04,145.22,44310.0,135.7782,135.7782,135.126,135.2937,44310.0
2015-11-11 10:00:00,145.22,145.22,144.68,144.91,27304.0,135.2937,135.2937,134.7906,135.0049,27304.0
2015-11-11 10:30:00,144.9,144.95,144.35,144.46,20990.0,134.9956,135.0422,134.4832,134.5857,20990.0
2015-11-11 11:00:00,144.43,144.72,144.32,144.5,19900.0,134.5577,134.8279,134.4552,134.6229,19900.0
2015-11-11 11:30:00,144.56,145.32,144.56,145.25,9230.0,134.6788,135.3869,134.6788,135.3217,9230.0
2015-11-11 12:00:00,145.29,145.76,145.22,145.53,22148.0,135.3589,135.7968,135.2937,135.5825,22148.0
2015-11-11 12:30:00,145.61,145.69,145.17,145.21,11429.0,135.657,135.7316,135.2471,135.2844,11429.0
2015-11-11 13:00:00,145.17,145.18,144.6,144.7,20336.0,135.2471,135.2564,134.7161,134.8092,20336.0
2015-11-11 13:30:00,144.68,144.83,144.44,144.63,17079.0,134.7906,134.9304,134.567,134.744,17079.0
2015-11-11 14:00:00,144.65,144.9,144.55,144.9,29791.0,134.7627,134.9956,134.6695,134.9956,29791.0
2015-11-11 14:30:00,144.94,144.95,144.37,144.37,12962.0,135.0328,135.0422,134.5018,134.5018,12962.0
2015-11-11 15:00:00,144.32,144.48,144.22,144.36,20496.0,134.4552,134.6043,134.3621,134.4925,20496.0
2015-11-11 15:30:00,144.36,144.42,144.03,144.05,70935.0,134.4925,134.5484,134.185,134.2037,70935.0
2015-11-12 09:30:00,143.1,143.17,142.55,142.56,52284.0,133.3186,133.3838,132.8062,132.8155,52284.0
2015-11-12 10:00:00,142.31,142.6,142.03,142.34,20646.0,132.5826,132.8528,132.3217,132.6106,20646.0
2015-11-12 10:30:00,142.34,143.36,142.17,143.36,23567.0,132.6106,133.5608,132.4522,133.5608,23567.0
2015-11-12 11:00:00,143.35,143.41,142.69,142.74,20021.0,133.5515,133.6074,132.9366,132.9832,20021.0
2015-11-12 11:30:00,142.68,142.97,142.54,142.81,89561.0,132.9273,133.1975,132.7969,133.0484,89561.0
2015-11-12 12:00:00,142.87,142.91,142.34,142.54,42885.0,133.1043,133.1416,132.6106,132.7969,42885.0
2015-11-12 12:30:00,142.53,142.8,142.42,142.62,10975.0,132.7876,133.0391,132.6851,132.8714,10975.0
2015-11-12 13:00:00,142.59,142.84,142.55,142.74,64053.0,132.8435,133.0764,132.8062,132.9832,64053.0
2015-11-12 13:30:00,142.77,142.8,142.36,142.48,20694.0,133.0112,133.0391,132.6292,132.741,20694.0
2015-11-12 14:00:00,142.32,142.43,141.86,142.06,32914.0,132.5919,132.6944,132.1634,132.3497,32914.0
2015-11-12 14:30:00,142.12,142.16,141.43,141.63,60346.0,132.4056,132.4429,131.7628,131.9491,60346.0
2015-11-12 15:00:00,141.6,141.89,141.55,141.82,55091.0,131.9211,132.1913,131.8746,132.1261,55091.0
2015-11-12 15:30:00,141.87,141.88,141.19,141.4,97843.0,132.1727,132.182,131.5392,131.7348,97843.0
2015-11-13 09:30:00,140.75,141.03,140.44,140.78,64347.0,131.1292,131.3901,130.8404,131.1572,64347.0
2015-11-13 10:00:00,140.75,141.0,139.79,140.2,86740.0,131.1292,131.3622,130.2349,130.6168,86740.0
2015-11-13 10:30:00,140.2,141.19,140.06,141.19,47211.0,130.6168,131.5392,130.4864,131.5392,47211.0
2015-11-13 11:00:00,140.94,141.37,140.41,141.21,41793.0,131.3063,131.7069,130.8125,131.5578,41793.0
2015-11-13 11:30:00,141.19,141.46,140.8,141.45,71771.0,131.5392,131.7907,131.1758,131.7814,71771.0
2015-11-13 12:00:00,141.4,141.82,141.33,141.45,32581.0,131.7348,132.1261,131.6696,131.7814,32581.0
2015-11-13 12:30:00,141.49,141.5,141.16,141.42,13686.0,131.8187,131.828,131.5112,131.7534,13686.0
2015-11-13 13:00:00,141.41,141.48,140.8,140.92,12336.0,131.7441,131.8093,131.1758,131.2876,12336.0
2015-11-13 13:30:00,140.93,141.02,140.61,140.65,26119.0,131.2969,131.3808,130.9988,131.0361,26119.0
2015-11-13 14:00:00,140.6,140.78,140.38,140.38,32877.0,130.9895,131.1572,130.7845,130.7845,32877.0
2015-11-13 14:30:00,140.38,140.63,140.25,140.36,23712.0,130.7845,131.0174,130.6634,130.7659,23712.0
2015-11-13 15:00:00,140.36,140.7,140.32,140.51,58001.0,130.7659,131.0827,130.7286,130.9056,58001.0
2015-11-13 15:30:00,140.46,140.63,140.13,140.24,260152.0,130.8591,131.0174,130.5516,130.6541,260152.0
2015-11-16 09:30:00,139.83,140.39,139.74,139.78,27681.0,130.2721,130.7938,130.1883,130.2255,27681.0
2015-11-16 10:00:00,139.8,140.43,139.57,139.97,26658.0,130.2442,130.8311,130.0299,130.4026,26658.0
2015-11-16 10:30:00,139.82,139.88,139.24,139.35,24822.0,130.2628,130.3187,129.7225,129.8249,24822.0
2015-11-16 11:00:00,139.37,139.51,138.98,139.05,27050.0,129.8436,129.974,129.4802,129.5454,27050.0
2015-11-16 11:30:00,139.11,139.52,139.09,139.38,24004.0,129.6013,129.9833,129.5827,129.8529,24004.0
2015-11-16 12:00:00,139.48,139.79,139.4,139.69,12381.0,129.9461,130.2349,129.8715,130.1417,12381.0
2015-11-16 12:30:00,139.76,140.01,139.66,139.72,26477.0,130.2069,130.4398,130.1137,130.1696,26477.0
2015-11-16 13:00:00,139.8,140.15,139.75,139.99,12495.0,130.2442,130.5703,130.1976,130.4212,12495.0
2015-11-16 13:30:00,140.05,140.24,139.81,140.24,17255.0,130.4771,130.6541,130.2535,130.6541,17255.0
2015-11-16 14:00:00,140.31,140.39,140.06,140.29,26325.0,130.7193,130.7938,130.4864,130.7007,26325.0
2015-11-16 14:30:00,140.26,140.64,140.24,140.64,26161.0,130.6727,131.0268,130.6541,131.0268,26161.0
2015-11-16 15:00:00,140.64,140.89,140.6,140.77,34651.0,131.0268,131.2597,130.9895,131.1479,34651.0
2015-11-16 15:30:00,140.88,141.02,140.76,140.94,74767.0,131.2504,131.3808,131.1386,131.3063,74767.0
2015-11-17 09:30:00,141.28,141.32,140.54,141.14,538276.0,131.623,131.6603,130.9336,131.4926,538276.0
2015-11-17 10:00:00,141.23,141.6,140.85,141.55,82797.0,131.5764,131.9211,131.2224,131.8746,82797.0
2015-11-17 10:30:00,141.49,141.93,141.48,141.8,168134.0,131.8187,132.2286,131.8093,132.1075,168134.0
2015-11-17 11:00:00,141.82,142.36,141.66,142.34,115403.0,132.1261,132.6292,131.977,132.6106,115403.0
2015-11-17 11:30:00,142.38,142.66,142.13,142.47,79968.0,132.6478,132.9087,132.4149,132.7317,79968.0
2015-11-17 12:00:00,142.45,142.68,142.19,142.21,14027.0,132.713,132.9273,132.4708,132.4894,14027.0
2015-11-17 12:30:00,142.25,142.3,141.8,142.05,30998.0,132.5267,132.5733,132.1075,132.3404,30998.0
2015-11-17 13:00:00,142.02,142.1,141.18,141.25,35945.0,132.3124,132.387,131.5299,131.5951,35945.0
2015-11-17 13:30:00,141.16,141.56,140.99,141.56,39833.0,131.5112,131.8839,131.3528,131.8839,39833.0
2015-11-17 14:00:00,141.5,141.84,141.17,141.17,31465.0,131.828,132.1447,131.5205,131.5205,31465.0
2015-11-17 14:30:00,141.15,141.35,140.86,141.3,74184.0,131.5019,131.6882,131.2317,131.6416,74184.0
2015-11-17 15:00:00,141.28,141.28,140.87,141.11,106985.0,131.623,131.623,131.241,131.4646,106985.0
2015-11-17 15:30:00,141.09,141.42,141.01,141.03,239111.0,131.446,131.7534,131.3715,131.3901,239111.0
2015-11-18 09:30:00,141.53,141.79,140.73,141.51,55941.0,131.8559,132.0982,131.1106,131.8373,55941.0
2015-11-18 10:00:00,141.6,141.92,141.17,141.37,67322.0,131.9211,132.2193,131.5205,131.7069,67322.0
2015-11-18 10:30:00,141.33,141.57,140.92,141.47,33785.0,131.6696,131.8932,131.2876,131.8,33785.0
2015-11-18 11:00:00,141.42,141.89,141.38,141.86,22331.0,131.7534,132.1913,131.7162,132.1634,22331.0
2015-11-18 11:30:00,141.93,142.22,141.93,142.12,58918.0,132.2286,132.4988,132.2286,132.4056,58918.0
2015-11-18 12:00:00,142.1,142.31,141.98,142.27,11406.0,132.387,132.5826,132.2752,132.5453,11406.0
2015-11-18 12:30:00,142.34,142.53,142.17,142.25,13370.0,132.6106,132.7876,132.4522,132.5267,13370.0
2015-11-18 13:00:00,142.21,142.56,142.21,142.52,33327.0,132.4894,132.8155,132.4894,132.7783,33327.0
2015-11-18 13:30:00,142.5,142.5,142.22,142.3,27004.0,132.7596,132.7596,132.4988,132.5733,27004.0
2015-11-18 14:00:00,142.32,142.92,142.12,142.71,55668.0,132.5919,133.1509,132.4056,132.9553,55668.0
2015-11-18 14:30:00,142.69,143.0,142.6,143.0,23429.0,132.9366,133.2254,132.8528,133.2254,23429.0
2015-11-18 15:00:00,143.0,143.2,142.84,143.17,49572.0,133.2254,133.4118,133.0764,133.3838,49572.0
2015-11-18 15:30:00,143.17,143.65,143.14,143.51,86824.0,133.3838,133.831,133.3559,133.7006,86824.0
2015-11-19 09:30:00,143.49,143.69,142.9,143.28,22629.0,133.682,133.8683,133.1323,133.4863,22629.0
2015-11-19 10:00:00,143.33,143.34,142.74,142.88,35219.0,133.5329,133.5422,132.9832,133.1136,35219.0
2015-11-19 10:30:00,142.88,143.18,142.54,143.16,16265.0,133.1136,133.3931,132.7969,133.3745,16265.0
2015-11-19 11:00:00,143.15,143.31,143.06,143.23,25560.0,133.3652,133.5143,133.2813,133.4397,25560.0
2015-11-19 11:30:00,143.19,143.23,142.44,142.62,88371.0,133.4025,133.4397,132.7037,132.8714,88371.0
2015-11-19 12:00:00,142.66,142.8,142.42,142.49,17640.0,132.9087,133.0391,132.6851,132.7503,17640.0
2015-11-19 12:30:00,142.59,142.73,142.49,142.71,9666.0,132.8435,132.9739,132.7503,132.9553,9666.0
2015-11-19 13:00:00,142.7,142.88,142.64,142.7,10362.0,132.946,133.1136,132.8901,132.946,10362.0
2015-11-19 13:30:00,142.66,142.77,142.4,142.48,22989.0,132.9087,133.0112,132.6665,132.741,22989.0
2015-11-19 14:00:00,142.47,142.71,142.29,142.51,55932.0,132.7317,132.9553,132.564,132.7689,55932.0
2015-11-19 14:30:00,142.52,142.68,142.4,142.4,52308.0,132.7783,132.9273,132.6665,132.6665,52308.0
2015-11-19 15:00:00,142.36,142.67,142.27,142.66,21351.0,132.6292,132.918,132.5453,132.9087,21351.0
2015-11-19 15:30:00,142.67,142.76,142.55,142.57,79747.0,132.918,133.0019,132.8062,132.8248,79747.0
2015-11-20 09:30:00,143.21,143.8,143.12,143.69,81610.0,133.4211,133.9708,133.3372,133.8683,81610.0
2015-11-20 10:00:00,143.73,144.25,143.4,143.99,24977.0,133.9055,134.39,133.5981,134.1478,24977.0
2015-11-20 10:30:00,143.99,144.23,143.95,144.03,21448.0,134.1478,134.3714,134.1105,134.185,21448.0
2015-11-20 11:00:00,144.0,144.43,143.99,144.37,10557.0,134.1571,134.5577,134.1478,134.5018,10557.0
2015-11-20 11:30:00,144.34,144.34,144.01,144.05,9818.0,134.4739,134.4739,134.1664,134.2037,9818.0
2015-11-20 12:00:00,143.93,143.95,143.75,143.81,31831.0,134.0919,134.1105,133.9242,133.9801,31831.0
2015-11-20 12:30:00,143.85,144.17,143.85,144.17,22498.0,134.0173,134.3155,134.0173,134.3155,22498.0
2015-11-20 13:00:00,144.22,144.31,143.87,144.01,10896.0,134.3621,134.4459,134.036,134.1664,10896.0
2015-11-20 13:30:00,143.9,144.03,143.75,143.86,15285.0,134.0639,134.185,133.9242,134.0267,15285.0
2015-11-20 14:00:00,143.84,144.21,143.84,143.94,19357.0,134.008,134.3527,134.008,134.1012,19357.0
2015-11-20 14:30:00,143.9,144.12,143.78,143.78,43544.0,134.0639,134.2689,133.9521,133.9521,43544.0
2015-11-20 15:00:00,143.84,143.92,143.66,143.77,46278.0,134.008,134.0826,133.8403,133.9428,46278.0
2015-11-20 15:30:00,143.78,144.02,143.74,143.8,140871.0,133.9521,134.1757,133.9149,133.9708,140871.0
2015-11-23 09:30:00,143.78,144.34,143.71,144.23,38411.0,133.9521,134.4739,133.8869,134.3714,38411.0
2015-11-23 10:00:00,144.17,144.88,144.04,144.48,45793.0,134.3155,134.9769,134.1944,134.6043,45793.0
2015-11-23 10:30:00,144.52,145.05,144.45,145.05,24805.0,134.6415,135.1353,134.5763,135.1353,24805.0
2015-11-23 11:00:00,145.02,145.07,144.8,145.02,24068.0,135.1074,135.154,134.9024,135.1074,24068.0
2015-11-23 11:30:00,144.98,145.17,144.96,145.02,35499.0,135.0701,135.2471,135.0515,135.1074,35499.0
2015-11-23 12:00:00,145.02,145.1,144.7,144.93,27856.0,135.1074,135.1819,134.8092,135.0235,27856.0
2015-11-23 12:30:00,144.95,145.21,144.86,145.08,26323.0,135.0422,135.2844,134.9583,135.1633,26323.0
2015-11-23 13:00:00,145.1,145.18,145.02,145.07,69838.0,135.1819,135.2564,135.1074,135.154,69838.0
2015-11-23 13:30:00,145.07,145.08,144.8,144.8,103051.0,135.154,135.1633,134.9024,134.9024,103051.0
2015-11-23 14:00:00,144.83,144.95,144.27,144.43,40523.0,134.9304,135.0422,134.4086,134.5577,40523.0
2015-11-23 14:30:00,144.39,144.64,144.26,144.6,68493.0,134.5204,134.7533,134.3993,134.7161,68493.0
2015-11-23 15:00:00,144.63,144.77,144.52,144.75,32570.0,134.744,134.8745,134.6415,134.8558,32570.0
2015-11-23 15:30:00,144.79,144.85,144.53,144.53,71098.0,134.8931,134.949,134.6509,134.6509,71098.0
2015-11-24 09:30:00,143.9,144.34,143.9,144.26,23701.0,134.0639,134.4739,134.0639,134.3993,23701.0
2015-11-24 10:00:00,144.2,144.37,143.74,143.82,20296.0,134.3434,134.5018,133.9149,133.9894,20296.0
2015-11-24 10:30:00,143.78,143.81,143.46,143.8,31110.0,133.9521,133.9801,133.654,133.9708,31110.0
2015-11-24 11:00:00,143.81,144.22,143.57,144.19,32645.0,133.9801,134.3621,133.7565,134.3341,32645.0
2015-11-24 11:30:00,144.21,144.84,144.21,144.66,24747.0,134.3527,134.9397,134.3527,134.772,24747.0
2015-11-24 12:00:00,144.7,144.92,144.38,144.49,21285.0,134.8092,135.0142,134.5111,134.6136,21285.0
2015-11-24 12:30:00,144.5,144.69,144.41,144.67,12260.0,134.6229,134.7999,134.5391,134.7813,12260.0
2015-11-24 13:00:00,144.67,145.5,144.67,145.34,19932.0,134.7813,135.5546,134.7813,135.4055,19932.0
2015-11-24 13:30:00,145.41,145.48,145.15,145.24,39221.0,135.4707,135.5359,135.2285,135.3123,39221.0
2015-11-24 14:00:00,145.27,145.5,144.95,145.12,66326.0,135.3403,135.5546,135.0422,135.2005,66326.0
2015-11-24 14:30:00,145.15,145.44,145.08,145.44,24292.0,135.2285,135.4987,135.1633,135.4987,24292.0
2015-11-24 15:00:00,145.43,145.77,145.33,145.7,94080.0,135.4893,135.8061,135.3962,135.7409,94080.0
2015-11-24 15:30:00,145.63,145.75,145.46,145.53,166357.0,135.6757,135.7875,135.5173,135.5825,166357.0
2015-11-25 09:30:00,145.62,146.4,145.54,146.4,27549.0,135.6664,136.393,135.5918,136.393,27549.0
2015-11-25 10:00:00,146.32,146.69,146.16,146.43,34451.0,136.3185,136.6632,136.1694,136.421,34451.0
2015-11-25 10:30:00,146.42,146.82,146.41,146.7,48439.0,136.4117,136.7843,136.4024,136.6725,48439.0
2015-11-25 11:00:00,146.67,146.72,146.28,146.33,37144.0,136.6446,136.6912,136.2812,136.3278,37144.0
2015-11-25 11:30:00,146.33,146.87,146.25,146.83,31508.0,136.3278,136.8309,136.2533,136.7937,31508.0
2015-11-25 12:00:00,146.85,147.23,146.83,147.04,31353.0,136.8123,137.1663,136.7937,136.9893,31353.0
2015-11-25 12:30:00,146.97,147.09,146.85,146.86,35212.0,136.9241,137.0359,136.8123,136.8216,35212.0
2015-11-25 13:00:00,146.84,146.98,146.82,146.98,16613.0,136.803,136.9334,136.7843,136.9334,16613.0
2015-11-25 13:30:00,146.99,147.11,146.73,147.1,29470.0,136.9427,137.0545,136.7005,137.0452,29470.0
2015-11-25 14:00:00,147.11,147.26,147.09,147.16,29472.0,137.0545,137.1943,137.0359,137.1011,29472.0
2015-11-25 14:30:00,147.17,147.21,146.97,147.08,36461.0,137.1104,137.1477,136.9241,137.0266,36461.0
2015-11-25 15:00:00,147.09,147.28,147.07,147.27,59539.0,137.0359,137.2129,137.0172,137.2036,59539.0
2015-11-25 15:30:00,147.28,147.28,147.06,147.18,98915.0,137.2129,137.2129,137.0079,137.1197,98915.0
2015-11-27 09:30:00,147.27,147.75,146.79,147.54,57985.0,137.2036,137.6508,136.7564,137.4551,57985.0
2015-11-27 10:00:00,147.49,147.94,146.98,147.94,27566.0,137.4085,137.8278,136.9334,137.8278,27566.0
2015-11-27 10:30:00,147.96,147.98,147.54,147.64,21235.0,137.8464,137.865,137.4551,137.5483,21235.0
2015-11-27 11:00:00,147.69,148.12,147.59,147.92,22855.0,137.5949,137.9955,137.5017,137.8091,22855.0
2015-11-27 11:30:00,147.99,148.05,147.55,147.63,17221.0,137.8744,137.9303,137.4644,137.539,17221.0
2015-11-27 12:00:00,147.68,147.84,147.5,147.84,50984.0,137.5856,137.7346,137.4179,137.7346,50984.0
2015-11-27 12:30:00,147.82,147.9,147.68,147.74,31279.0,137.716,137.7905,137.5856,137.6415,31279.0
2015-11-30 09:30:00,148.39,148.39,147.61,147.61,23197.0,138.247,138.247,137.5203,137.5203,23197.0
2015-11-30 10:00:00,147.55,147.97,147.47,147.57,35458.0,137.4644,137.8557,137.3899,137.4831,35458.0
2015-11-30 10:30:00,147.61,147.83,147.54,147.63,23130.0,137.5203,137.7253,137.4551,137.539,23130.0
2015-11-30 11:00:00,147.62,147.83,147.33,147.44,39513.0,137.5297,137.7253,137.2595,137.362,39513.0
2015-11-30 11:30:00,147.45,147.57,147.3,147.35,21578.0,137.3713,137.4831,137.2315,137.2781,21578.0
2015-11-30 12:00:00,147.34,147.34,147.06,147.09,30357.0,137.2688,137.2688,137.0079,137.0359,30357.0
2015-11-30 12:30:00,147.03,147.03,146.8,146.85,29416.0,136.98,136.98,136.7657,136.8123,29416.0
2015-11-30 13:00:00,146.71,146.86,146.58,146.85,35559.0,136.6819,136.8216,136.5607,136.8123,35559.0
2015-11-30 13:30:00,146.84,147.13,146.63,146.97,41595.0,136.803,137.0731,136.6073,136.9241,41595.0
2015-11-30 14:00:00,146.98,147.25,146.88,147.02,24415.0,136.9334,137.1849,136.8402,136.9707,24415.0
2015-11-30 14:30:00,147.04,147.18,146.79,146.81,28823.0,136.9893,137.1197,136.7564,136.775,28823.0
2015-11-30 15:00:00,146.81,146.95,146.71,146.88,61525.0,136.775,136.9055,136.6819,136.8402,61525.0
2015-11-30 15:30:00,146.85,147.26,146.74,146.77,116388.0,136.8123,137.1943,136.7098,136.7378,116388.0
2015-12-01 09:30:00,147.53,147.65,146.92,147.33,44358.0,137.4458,137.5576,136.8775,137.2595,44358.0
2015-12-01 10:00:00,147.28,147.31,146.24,146.8,67593.0,137.2129,137.2408,136.244,136.7657,67593.0
2015-12-01 10:30:00,146.62,147.07,146.49,146.82,27239.0,136.598,137.0172,136.4769,136.7843,27239.0
2015-12-01 11:00:00,146.87,146.87,146.36,146.48,15770.0,136.8309,136.8309,136.3558,136.4676,15770.0
2015-12-01 11:30:00,146.48,146.59,146.29,146.53,183996.0,136.4676,136.5701,136.2906,136.5142,183996.0
2015-12-01 12:00:00,146.54,146.79,146.54,146.66,16139.0,136.5235,136.7564,136.5235,136.6353,16139.0
2015-12-01 12:30:00,146.7,147.02,146.7,147.0,36458.0,136.6725,136.9707,136.6725,136.952,36458.0
2015-12-01 13:00:00,146.98,147.1,146.83,146.83,26905.0,136.9334,137.0452,136.7937,136.7937,26905.0
2015-12-01 13:30:00,146.84,147.16,146.74,147.04,19145.0,136.803,137.1011,136.7098,136.9893,19145.0
2015-12-01 14:00:00,147.09,147.58,147.09,147.54,51742.0,137.0359,137.4924,137.0359,137.4551,51742.0
2015-12-01 14:30:00,147.54,147.73,147.43,147.43,19836.0,137.4551,137.6321,137.3526,137.3526,19836.0
2015-12-01 15:00:00,147.48,147.7,147.47,147.66,46070.0,137.3992,137.6042,137.3899,137.5669,46070.0
2015-12-01 15:30:00,147.63,147.76,147.44,147.65,114302.0,137.539,137.6601,137.362,137.5576,114302.0
2015-12-02 09:30:00,147.61,148.02,147.44,147.98,38352.0,137.5203,137.9023,137.362,137.865,38352.0
2015-12-02 10:00:00,148.03,148.16,147.73,147.98,35275.0,137.9116,138.0327,137.6321,137.865,35275.0
2015-12-02 10:30:00,147.91,148.22,147.84,148.09,22644.0,137.7998,138.0886,137.7346,137.9675,22644.0
2015-12-02 11:00:00,148.11,148.11,147.78,147.85,31895.0,137.9862,137.9862,137.6787,137.7439,31895.0
2015-12-02 11:30:00,147.85,147.87,147.39,147.47,24064.0,137.7439,137.7626,137.3154,137.3899,24064.0
2015-12-02 12:00:00,147.68,147.72,147.4,147.44,10421.0,137.5856,137.6228,137.3247,137.362,10421.0
2015-12-02 12:30:00,147.52,147.7,147.48,147.58,8920.0,137.4365,137.6042,137.3992,137.4924,8920.0
2015-12-02 13:00:00,147.47,147.76,147.38,147.67,20594.0,137.3899,137.6601,137.3061,137.5762,20594.0
2015-12-02 13:30:00,147.68,147.68,147.44,147.48,32580.0,137.5856,137.5856,137.362,137.3992,32580.0
2015-12-02 14:00:00,147.47,147.47,146.9,147.06,36351.0,137.3899,137.3899,136.8589,137.0079,36351.0
2015-12-02 14:30:00,147.01,147.06,146.52,146.52,45150.0,136.9613,137.0079,136.5048,136.5048,45150.0
2015-12-02 15:00:00,146.54,147.1,146.5,146.91,27847.0,136.5235,137.0452,136.4862,136.8682,27847.0
2015-12-02 15:30:00,146.94,146.97,146.58,146.72,75680.0,136.8961,136.9241,136.5607,136.6912,75680.0
2015-12-03 09:30:00,147.28,147.76,146.41,146.57,43118.0,137.2129,137.6601,136.4024,136.5514,43118.0
2015-12-03 10:00:00,146.47,146.78,145.66,145.95,37140.0,136.4583,136.7471,135.7036,135.9738,37140.0
2015-12-03 10:30:00,145.76,146.76,145.71,146.6,45012.0,135.7968,136.7284,135.7502,136.5794,45012.0
2015-12-03 11:00:00,146.53,147.12,146.44,146.88,30529.0,136.5142,137.0638,136.4303,136.8402,30529.0
2015-12-03 11:30:00,146.77,146.77,146.29,146.45,57364.0,136.7378,136.7378,136.2906,136.4396,57364.0
2015-12-03 12:00:00,146.49,146.49,145.13,145.14,24934.0,136.4769,136.4769,135.2099,135.2192,24934.0
2015-12-03 12:30:00,145.24,145.67,145.15,145.24,18856.0,135.3123,135.7129,135.2285,135.3123,18856.0
2015-12-03 13:00:00,145.15,145.56,145.08,145.5,19727.0,135.2285,135.6105,135.1633,135.5546,19727.0
2015-12-03 13:30:00,145.47,145.47,144.2,144.22,30862.0,135.5266,135.5266,134.3434,134.3621,30862.0
2015-12-03 14:00:00,144.15,144.2,143.26,143.39,49167.0,134.2968,134.3434,133.4677,133.5888,49167.0
2015-12-03 14:30:00,143.39,144.05,143.1,144.05,43184.0,133.5888,134.2037,133.3186,134.2037,43184.0
2015-12-03 15:00:00,144.05,144.22,143.64,143.77,30563.0,134.2037,134.3621,133.8217,133.9428,30563.0
2015-12-03 15:30:00,143.72,143.93,143.43,143.87,261751.0,133.8962,134.0919,133.6261,134.036,261751.0
2015-12-04 09:30:00,143.92,145.2,143.49,144.5,50790.0,134.0826,135.2751,133.682,134.6229,50790.0
2015-12-04 10:00:00,144.49,144.63,144.01,144.39,154255.0,134.6136,134.744,134.1664,134.5204,154255.0
2015-12-04 10:30:00,144.37,145.21,144.24,145.05,59614.0,134.5018,135.2844,134.3807,135.1353,59614.0
2015-12-04 11:00:00,145.1,145.14,144.7,144.77,32084.0,135.1819,135.2192,134.8092,134.8745,32084.0
2015-12-04 11:30:00,144.77,144.79,144.23,144.34,20029.0,134.8745,134.8931,134.3714,134.4739,20029.0
2015-12-04 12:00:00,144.29,144.65,144.23,144.52,12782.0,134.4273,134.7627,134.3714,134.6415,12782.0
2015-12-04 12:30:00,144.54,145.28,144.5,145.2,29757.0,134.6602,135.3496,134.6229,135.2751,29757.0
2015-12-04 13:00:00,145.28,145.6,145.28,145.38,44676.0,135.3496,135.6477,135.3496,135.4428,44676.0
2015-12-04 13:30:00,145.42,145.44,145.05,145.29,62696.0,135.48,135.4987,135.1353,135.3589,62696.0
2015-12-04 14:00:00,145.3,145.36,145.04,145.33,20423.0,135.3682,135.4241,135.126,135.3962,20423.0
2015-12-04 14:30:00,145.37,145.59,145.2,145.54,25963.0,135.4334,135.6384,135.2751,135.5918,25963.0
2015-12-04 15:00:00,145.51,145.71,145.39,145.65,53364.0,135.5639,135.7502,135.4521,135.6943,53364.0
2015-12-04 15:30:00,145.64,145.75,145.44,145.68,86914.0,135.685,135.7875,135.4987,135.7223,86914.0
2015-12-07 09:30:00,145.65,145.65,144.03,144.18,29714.0,135.6943,135.6943,134.185,134.3248,29714.0
2015-12-07 10:00:00,144.13,144.29,143.62,144.11,42585.0,134.2782,134.4273,133.8031,134.2596,42585.0
2015-12-07 10:30:00,144.16,144.25,143.58,143.82,27631.0,134.3062,134.39,133.7658,133.9894,27631.0
2015-12-07 11:00:00,143.77,144.0,143.53,143.55,24839.0,133.9428,134.1571,133.7192,133.7379,24839.0
2015-12-07 11:30:00,143.65,144.48,143.64,144.41,44087.0,133.831,134.6043,133.8217,134.5391,44087.0
2015-12-07 12:00:00,144.34,144.35,143.9,143.97,11312.0,134.4739,134.4832,134.0639,134.1291,11312.0
2015-12-07 12:30:00,143.97,143.97,143.0,143.2,17051.0,134.1291,134.1291,133.2254,133.4118,17051.0
2015-12-07 13:00:00,143.23,143.61,143.05,143.56,27031.0,133.4397,133.7938,133.272,133.7472,27031.0
2015-12-07 13:30:00,143.56,143.57,142.99,143.22,22042.0,133.7472,133.7565,133.2161,133.4304,22042.0
2015-12-07 14:00:00,143.19,143.53,143.15,143.33,17157.0,133.4025,133.7192,133.3652,133.5329,17157.0
2015-12-07 14:30:00,143.36,143.46,142.98,143.04,18653.0,133.5608,133.654,133.2068,133.2627,18653.0
2015-12-07 15:00:00,143.04,143.23,142.96,143.15,98007.0,133.2627,133.4397,133.1882,133.3652,98007.0
2015-12-07 15:30:00,143.15,143.49,142.98,143.42,81498.0,133.3652,133.682,133.2068,133.6167,81498.0
2015-12-08 09:30:00,142.11,142.82,141.7,142.33,41806.0,132.3963,133.0578,132.0143,132.6012,41806.0
2015-12-08 10:00:00,142.32,142.85,141.84,142.02,45847.0,132.5919,133.0857,132.1447,132.3124,45847.0
2015-12-08 10:30:00,141.94,143.23,141.93,143.01,41924.0,132.2379,133.4397,132.2286,133.2348,41924.0
2015-12-08 11:00:00,143.04,143.83,143.01,143.18,43553.0,133.2627,133.9987,133.2348,133.3931,43553.0
2015-12-08 11:30:00,143.19,143.38,142.89,143.35,35373.0,133.4025,133.5795,133.123,133.5515,35373.0
2015-12-08 12:00:00,143.36,143.36,142.84,143.15,8329.0,133.5608,133.5608,133.0764,133.3652,8329.0
2015-12-08 12:30:00,143.08,143.29,142.98,143.25,105183.0,133.3,133.4956,133.2068,133.4584,105183.0
2015-12-08 13:00:00,143.25,143.36,142.81,143.11,113946.0,133.4584,133.5608,133.0484,133.3279,113946.0
2015-12-08 13:30:00,143.2,143.44,143.17,143.37,68852.0,133.4118,133.6354,133.3838,133.5702,68852.0
2015-12-08 14:00:00,143.38,143.87,143.35,143.55,48027.0,133.5795,134.036,133.5515,133.7379,48027.0
2015-12-08 14:30:00,143.53,143.7,143.35,143.41,54533.0,133.7192,133.8776,133.5515,133.6074,54533.0
2015-12-08 15:00:00,143.38,143.55,143.22,143.28,25359.0,133.5795,133.7379,133.4304,133.4863,25359.0
2015-12-08 15:30:00,143.26,143.51,143.17,143.33,212620.0,133.4677,133.7006,133.3838,133.5329,212620.0
2015-12-09 09:30:00,142.85,143.59,142.69,143.42,70181.0,133.0857,133.7751,132.9366,133.6167,70181.0
2015-12-09 10:00:00,143.37,143.72,143.19,143.38,55123.0,133.5702,133.8962,133.4025,133.5795,55123.0
2015-12-09 10:30:00,143.38,143.91,143.27,143.38,72012.0,133.5795,134.0732,133.477,133.5795,72012.0
2015-12-09 11:00:00,143.41,143.43,142.8,142.92,13097.0,133.6074,133.6261,133.0391,133.1509,13097.0
2015-12-09 11:30:00,142.89,142.9,142.12,142.29,28071.0,133.123,133.1323,132.4056,132.564,28071.0
2015-12-09 12:00:00,142.37,142.43,141.57,141.57,20252.0,132.6385,132.6944,131.8932,131.8932,20252.0
2015-12-09 12:30:00,141.59,141.59,140.71,141.1,45210.0,131.9118,131.9118,131.092,131.4553,45210.0
2015-12-09 13:00:00,141.05,141.56,141.03,141.26,57653.0,131.4087,131.8839,131.3901,131.6044,57653.0
2015-12-09 13:30:00,141.25,141.67,141.06,141.62,24278.0,131.5951,131.9864,131.4181,131.9398,24278.0
2015-12-09 14:00:00,141.5,141.6,140.94,141.07,34389.0,131.828,131.9211,131.3063,131.4274,34389.0
2015-12-09 14:30:00,141.07,141.47,141.04,141.28,33138.0,131.4274,131.8,131.3994,131.623,33138.0
2015-12-09 15:00:00,141.22,141.48,141.09,141.32,32428.0,131.5671,131.8093,131.446,131.6603,32428.0
2015-12-09 15:30:00,141.33,141.63,141.15,141.22,113546.0,131.6696,131.9491,131.5019,131.5671,113546.0
2015-12-10 09:30:00,141.01,141.94,140.75,141.28,58930.0,131.3715,132.2379,131.1292,131.623,58930.0
2015-12-10 10:00:00,141.32,141.68,140.96,141.65,30814.0,131.6603,131.9957,131.3249,131.9677,30814.0
2015-12-10 10:30:00,141.6,142.01,141.46,141.49,18424.0,131.9211,132.3031,131.7907,131.8187,18424.0
2015-12-10 11:00:00,141.47,141.81,141.41,141.69,11582.0,131.8,132.1168,131.7441,132.005,11582.0
2015-12-10 11:30:00,141.66,141.7,141.42,141.66,18839.0,131.977,132.0143,131.7534,131.977,18839.0
2015-12-10 12:00:00,141.65,141.78,141.32,141.57,31532.0,131.9677,132.0888,131.6603,131.8932,31532.0
2015-12-10 12:30:00,141.59,142.14,141.47,142.11,31476.0,131.9118,132.4242,131.8,132.3963,31476.0
2015-12-10 13:00:00,142.12,142.25,141.97,142.09,14630.0,132.4056,132.5267,132.2659,132.3776,14630.0
2015-12-10 13:30:00,142.15,142.3,142.09,142.26,18422.0,132.4335,132.5733,132.3776,132.536,18422.0
2015-12-10 14:00:00,142.15,142.55,142.08,142.55,40887.0,132.4335,132.8062,132.3683,132.8062,40887.0
2015-12-10 14:30:00,142.56,142.65,142.31,142.37,27533.0,132.8155,132.8994,132.5826,132.6385,27533.0
2015-12-10 15:00:00,142.37,142.37,141.69,141.86,50648.0,132.6385,132.6385,132.005,132.1634,50648.0
2015-12-10 15:30:00,141.84,141.97,141.45,141.96,132264.0,132.1447,132.2659,131.7814,132.2565,132264.0
2015-12-11 09:30:00,140.46,140.55,139.76,139.87,42520.0,130.8591,130.9429,130.2069,130.3094,42520.0
2015-12-11 10:00:00,139.91,140.24,139.8,140.19,44319.0,130.3467,130.6541,130.2442,130.6075,44319.0
2015-12-11 10:30:00,140.19,140.29,139.63,139.63,94265.0,130.6075,130.7007,130.0858,130.0858,94265.0
2015-12-11 11:00:00,139.58,139.91,139.43,139.61,25927.0,130.0392,130.3467,129.8995,130.0672,25927.0
2015-12-11 11:30:00,139.65,139.75,139.35,139.43,151040.0,130.1044,130.1976,129.8249,129.8995,151040.0
2015-12-11 12:00:00,139.44,139.52,138.6,138.65,119284.0,129.9088,129.9833,129.1262,129.1728,119284.0
2015-12-11 12:30:00,138.66,138.82,138.4,138.64,29787.0,129.1821,129.3312,128.9399,129.1635,29787.0
2015-12-11 13:00:00,138.64,139.18,138.53,138.58,299996.0,129.1635,129.6666,129.061,129.1076,299996.0
2015-12-11 13:30:00,138.56,139.04,138.38,138.95,64567.0,129.0889,129.5361,128.9212,129.4523,64567.0
2015-12-11 14:00:00,138.96,139.49,138.96,139.22,28334.0,129.4616,129.9554,129.4616,129.7038,28334.0
2015-12-11 14:30:00,139.23,139.26,138.89,138.91,40461.0,129.7131,129.7411,129.3964,129.415,40461.0
2015-12-11 15:00:00,138.92,138.97,138.15,138.48,48820.0,129.4243,129.4709,128.707,129.0144,48820.0
2015-12-11 15:30:00,138.44,138.66,138.15,138.54,194396.0,128.9771,129.1821,128.707,129.0703,194396.0
2015-12-14 09:30:00,138.56,139.12,138.23,138.57,56117.0,129.0889,129.6107,128.7815,129.0983,56117.0
2015-12-14 10:00:00,138.59,138.74,137.5,137.5,61014.0,129.1169,129.2566,128.1014,128.1014,61014.0
2015-12-14 10:30:00,137.45,137.77,137.32,137.53,44100.0,128.0548,128.3529,127.9337,128.1293,44100.0
2015-12-14 11:00:00,137.42,137.59,137.12,137.2,134708.0,128.0269,128.1852,127.7474,127.8219,134708.0
2015-12-14 11:30:00,137.12,137.17,136.22,137.17,94661.0,127.7474,127.7939,126.9089,127.7939,94661.0
2015-12-14 12:00:00,137.16,138.1,137.07,137.98,45943.0,127.7846,128.6604,127.7008,128.5486,45943.0
2015-12-14 12:30:00,138.01,138.06,137.45,137.93,88774.0,128.5765,128.6231,128.0548,128.502,88774.0
2015-12-14 13:00:00,137.97,138.04,137.4,137.5,39184.0,128.5393,128.6045,128.0082,128.1014,39184.0
2015-12-14 13:30:00,137.46,137.64,137.22,137.46,42744.0,128.0641,128.2318,127.8405,128.0641,42744.0
2015-12-14 14:00:00,137.45,137.57,137.05,137.39,122362.0,128.0548,128.1666,127.6822,127.9989,122362.0
2015-12-14 14:30:00,137.36,137.69,137.21,137.55,41147.0,127.971,128.2784,127.8312,128.148,41147.0
2015-12-14 15:00:00,137.52,137.52,137.12,137.24,57242.0,128.12,128.12,127.7474,127.8592,57242.0
2015-12-14 15:30:00,137.21,137.61,136.95,137.56,194118.0,127.8312,128.2039,127.589,128.1573,194118.0
2015-12-15 09:30:00,138.26,139.48,138.08,139.48,68988.0,128.8094,129.9461,128.6417,129.9461,68988.0
2015-12-15 10:00:00,139.49,139.63,138.99,139.1,59126.0,129.9554,130.0858,129.4895,129.592,59126.0
2015-12-15 10:30:00,139.0,139.0,138.4,138.77,36938.0,129.4989,129.4989,128.9399,129.2846,36938.0
2015-12-15 11:00:00,138.75,138.87,138.54,138.78,31204.0,129.2659,129.3777,129.0703,129.2939,31204.0
2015-12-15 11:30:00,138.8,138.83,138.2,138.59,98575.0,129.3125,129.3405,128.7535,129.1169,98575.0
2015-12-15 12:00:00,138.51,139.18,138.51,139.15,35077.0,129.0424,129.6666,129.0424,129.6386,35077.0
2015-12-15 12:30:00,139.15,139.48,139.15,139.43,241065.0,129.6386,129.9461,129.6386,129.8995,241065.0
2015-12-15 13:00:00,139.4,139.42,138.97,139.1,122575.0,129.8715,129.8902,129.4709,129.592,122575.0
2015-12-15 13:30:00,139.06,139.6,138.99,139.56,62734.0,129.5548,130.0578,129.4895,130.0206,62734.0
2015-12-15 14:00:00,139.5,139.65,139.31,139.46,77919.0,129.9647,130.1044,129.7877,129.9274,77919.0
2015-12-15 14:30:00,139.47,139.56,139.34,139.46,46810.0,129.9367,130.0206,129.8156,129.9274,46810.0
2015-12-15 15:00:00,139.47,139.5,139.04,139.04,54335.0,129.9367,129.9647,129.5361,129.5361,54335.0
2015-12-15 15:30:00,139.01,139.37,138.77,139.34,138424.0,129.5082,129.8436,129.2846,129.8156,138424.0
2015-12-16 09:30:00,140.52,140.85,140.23,140.59,185319.0,130.915,131.2224,130.6448,130.9802,185319.0
2015-12-16 10:00:00,140.6,140.74,140.4,140.62,37673.0,130.9895,131.1199,130.8032,131.0081,37673.0
2015-12-16 10:30:00,140.59,140.68,139.93,140.08,59766.0,130.9802,131.064,130.3653,130.505,59766.0
2015-12-16 11:00:00,140.06,140.24,139.72,139.78,45902.0,130.4864,130.6541,130.1696,130.2255,45902.0
2015-12-16 11:30:00,139.83,140.22,139.83,140.15,40894.0,130.2721,130.6355,130.2721,130.5703,40894.0
2015-12-16 12:00:00,140.14,140.46,140.1,140.34,30163.0,130.5609,130.8591,130.5237,130.7473,30163.0
2015-12-16 12:30:00,140.31,140.49,139.83,139.87,24942.0,130.7193,130.887,130.2721,130.3094,24942.0
2015-12-16 13:00:00,139.9,140.11,139.8,140.1,39922.0,130.3373,130.533,130.2442,130.5237,39922.0
2015-12-16 13:30:00,140.09,140.57,139.79,140.45,88886.0,130.5144,130.9615,130.2349,130.8497,88886.0
2015-12-16 14:00:00,140.42,141.0,139.63,140.15,121483.0,130.8218,131.3622,130.0858,130.5703,121483.0
2015-12-16 14:30:00,140.11,141.02,139.88,140.98,106594.0,130.533,131.3808,130.3187,131.3435,106594.0
2015-12-16 15:00:00,140.98,141.51,140.63,141.48,71627.0,131.3435,131.8373,131.0174,131.8093,71627.0
2015-12-16 15:30:00,141.5,141.89,141.46,141.68,95949.0,131.828,132.1913,131.7907,131.9957,95949.0
2015-12-17 09:30:00,142.34,142.34,141.62,142.01,31124.0,132.6106,132.6106,131.9398,132.3031,31124.0
2015-12-17 10:00:00,141.92,142.19,141.69,141.84,142537.0,132.2193,132.4708,132.005,132.1447,142537.0
2015-12-17 10:30:00,141.84,141.92,140.58,140.78,53646.0,132.1447,132.2193,130.9709,131.1572,53646.0
2015-12-17 11:00:00,140.83,140.92,139.99,140.27,50418.0,131.2038,131.2876,130.4212,130.6821,50418.0
2015-12-17 11:30:00,140.12,140.84,140.03,140.65,22502.0,130.5423,131.2131,130.4585,131.0361,22502.0
2015-12-17 12:00:00,140.63,140.75,140.18,140.32,21662.0,131.0174,131.1292,130.5982,130.7286,21662.0
2015-12-17 12:30:00,140.24,140.42,139.86,140.26,19163.0,130.6541,130.8218,130.3001,130.6727,19163.0
2015-12-17 13:00:00,140.29,140.62,140.24,140.46,17958.0,130.7007,131.0081,130.6541,130.8591,17958.0
2015-12-17 13:30:00,140.51,140.97,140.45,140.95,75097.0,130.9056,131.3342,130.8497,131.3156,75097.0
2015-12-17 14:00:00,140.95,140.99,140.49,140.61,48800.0,131.3156,131.3528,130.887,130.9988,48800.0
2015-12-17 14:30:00,140.63,140.77,140.35,140.65,32527.0,131.0174,131.1479,130.7566,131.0361,32527.0
2015-12-17 15:00:00,140.62,140.66,140.08,140.26,31289.0,131.0081,131.0454,130.505,130.6727,31289.0
2015-12-17 15:30:00,140.27,140.64,139.92,140.01,119851.0,130.6821,131.0268,130.356,130.4398,119851.0
2015-12-18 09:30:00,139.56,139.87,139.07,139.71,47837.0,130.0206,130.3094,129.5641,130.1603,47837.0
2015-12-18 10:00:00,139.76,139.85,139.1,139.26,47353.0,130.2069,130.2908,129.592,129.7411,47353.0
2015-12-18 10:30:00,139.17,139.52,138.88,139.52,97928.0,129.6572,129.9833,129.3871,129.9833,97928.0
2015-12-18 11:00:00,139.52,139.71,139.31,139.36,24518.0,129.9833,130.1603,129.7877,129.8343,24518.0
2015-12-18 11:30:00,139.37,139.62,139.14,139.28,192207.0,129.8436,130.0765,129.6293,129.7597,192207.0
2015-12-18 12:00:00,139.28,139.38,138.77,138.84,200019.0,129.7597,129.8529,129.2846,129.3498,200019.0
2015-12-18 12:30:00,138.85,138.9,138.45,138.46,82683.0,129.3591,129.4057,128.9865,128.9958,82683.0
2015-12-18 13:00:00,138.54,138.78,138.33,138.55,37506.0,129.0703,129.2939,128.8747,129.0796,37506.0
2015-12-18 13:30:00,138.51,138.64,138.28,138.63,32978.0,129.0424,129.1635,128.8281,129.1542,32978.0
2015-12-18 14:00:00,138.6,138.96,138.56,138.91,37341.0,129.1262,129.4616,129.0889,129.415,37341.0
2015-12-18 14:30:00,138.87,138.89,138.61,138.67,39855.0,129.3777,129.3964,129.1355,129.1914,39855.0
2015-12-18 15:00:00,138.71,138.86,138.21,138.33,63423.0,129.2287,129.3684,128.7629,128.8747,63423.0
2015-12-18 15:30:00,138.35,138.68,138.0,138.02,321151.0,128.8933,129.2007,128.5672,128.5858,321151.0
2015-12-21 09:30:00,138.78,139.14,138.38,138.54,52342.0,129.2939,129.6293,128.9212,129.0703,52342.0
2015-12-21 10:00:00,138.76,139.34,138.7,139.09,67060.0,129.2753,129.8156,129.2194,129.5827,67060.0
2015-12-21 10:30:00,139.14,139.33,138.76,138.9,21440.0,129.6293,129.8063,129.2753,129.4057,21440.0
2015-12-21 11:00:00,138.84,138.93,138.29,138.57,77358.0,129.3498,129.4336,128.8374,129.0983,77358.0
2015-12-21 11:30:00,138.55,138.57,138.08,138.47,46256.0,129.0796,129.0983,128.6417,129.0051,46256.0
2015-12-21 12:00:00,138.52,138.62,138.28,138.46,19951.0,129.0517,129.1448,128.8281,128.9958,19951.0
2015-12-21 12:30:00,138.42,138.69,138.38,138.67,16343.0,128.9585,129.2101,128.9212,129.1914,16343.0
2015-12-21 13:00:00,138.64,138.85,138.61,138.72,18396.0,129.1635,129.3591,129.1355,129.238,18396.0
2015-12-21 13:30:00,138.74,138.93,138.66,138.7,21237.0,129.2566,129.4336,129.1821,129.2194,21237.0
2015-12-21 14:00:00,138.74,138.85,138.34,138.51,30599.0,129.2566,129.3591,128.884,129.0424,30599.0
2015-12-21 14:30:00,138.47,138.49,138.25,138.36,30951.0,129.0051,129.0237,128.8001,128.9026,30951.0
2015-12-21 15:00:00,138.33,138.49,138.2,138.35,51672.0,128.8747,129.0237,128.7535,128.8933,51672.0
2015-12-21 15:30:00,138.32,139.14,138.32,139.14,96753.0,128.8653,129.6293,128.8653,129.6293,96753.0
2015-12-22 09:30:00,139.54,139.6,138.77,138.77,49397.0,130.002,130.0578,129.2846,129.2846,49397.0
2015-12-22 10:00:00,138.7,139.11,138.4,139.03,33164.0,129.2194,129.6013,128.9399,129.5268,33164.0
2015-12-22 10:30:00,138.96,138.99,138.41,138.55,38026.0,129.4616,129.4895,128.9492,129.0796,38026.0
2015-12-22 11:00:00,138.52,138.68,138.29,138.49,74317.0,129.0517,129.2007,128.8374,129.0237,74317.0
2015-12-22 11:30:00,138.49,138.99,138.47,138.66,83568.0,129.0237,129.4895,129.0051,129.1821,83568.0
2015-12-22 12:00:00,138.69,138.72,138.31,138.5,59327.0,129.2101,129.238,128.856,129.033,59327.0
2015-12-22 12:30:00,138.53,139.22,138.53,139.22,77721.0,129.061,129.7038,129.061,129.7038,77721.0
2015-12-22 13:00:00,139.26,139.4,139.08,139.39,218258.0,129.7411,129.8715,129.5734,129.8622,218258.0
2015-12-22 13:30:00,139.37,139.54,139.14,139.52,78723.0,129.8436,130.002,129.6293,129.9833,78723.0
2015-12-22 14:00:00,139.53,140.05,139.43,139.8,62318.0,129.9926,130.4771,129.8995,130.2442,62318.0
2015-12-22 14:30:00,139.8,139.97,139.77,139.82,68271.0,130.2442,130.4026,130.2162,130.2628,68271.0
2015-12-22 15:00:00,139.88,140.22,139.87,140.07,92310.0,130.3187,130.6355,130.3094,130.4957,92310.0
2015-12-22 15:30:00,140.08,140.15,139.59,140.01,210119.0,130.505,130.5703,130.0485,130.4398,210119.0
2015-12-23 09:30:00,141.03,141.03,140.33,140.66,39615.0,131.3901,131.3901,130.738,131.0454,39615.0
2015-12-23 10:00:00,140.73,141.35,140.73,141.15,41830.0,131.1106,131.6882,131.1106,131.5019,41830.0
2015-12-23 10:30:00,141.16,141.49,140.99,141.49,35043.0,131.5112,131.8187,131.3528,131.8187,35043.0
2015-12-23 11:00:00,141.48,141.56,141.18,141.48,18836.0,131.8093,131.8839,131.5299,131.8093,18836.0
2015-12-23 11:30:00,141.51,141.51,141.31,141.47,35032.0,131.8373,131.8373,131.651,131.8,35032.0
2015-12-23 12:00:00,141.49,141.71,141.49,141.54,27179.0,131.8187,132.0236,131.8187,131.8652,27179.0
2015-12-23 12:30:00,141.51,141.59,141.36,141.49,19131.0,131.8373,131.9118,131.6975,131.8187,19131.0
2015-12-23 13:00:00,141.52,141.56,141.39,141.4,32593.0,131.8466,131.8839,131.7255,131.7348,32593.0
2015-12-23 13:30:00,141.4,141.55,141.29,141.52,39303.0,131.7348,131.8746,131.6323,131.8466,39303.0
2015-12-23 14:00:00,141.51,141.67,141.41,141.54,56659.0,131.8373,131.9864,131.7441,131.8652,56659.0
2015-12-23 14:30:00,141.58,141.85,141.58,141.82,49110.0,131.9025,132.1541,131.9025,132.1261,49110.0
2015-12-23 15:00:00,141.79,141.79,141.36,141.43,43079.0,132.0982,132.0982,131.6975,131.7628,43079.0
2015-12-23 15:30:00,141.42,141.83,141.35,141.65,110697.0,131.7534,132.1354,131.6882,131.9677,110697.0
2015-12-24 09:30:00,141.06,141.8,141.06,141.14,29505.0,131.8078,132.4993,131.8078,131.8826,29505.0
2015-12-24 10:00:00,141.23,141.5,141.13,141.5,21974.0,131.9667,132.219,131.8733,132.219,21974.0
2015-12-24 10:30:00,141.49,141.58,141.36,141.57,39207.0,132.2096,132.2937,132.0882,132.2844,39207.0
2015-12-24 11:00:00,141.56,141.63,141.41,141.58,47733.0,132.275,132.3405,132.1349,132.2937,47733.0
2015-12-24 11:30:00,141.67,141.67,141.41,141.64,17348.0,132.3778,132.3778,132.1349,132.3498,17348.0
2015-12-24 12:00:00,141.63,142.08,141.52,142.08,55236.0,132.3405,132.7609,132.2377,132.7609,55236.0
2015-12-24 12:30:00,142.07,142.29,141.43,141.45,40272.0,132.7516,132.9572,132.1536,132.1723,40272.0
2015-12-28 09:30:00,140.85,141.08,140.27,140.34,36356.0,131.6116,131.8265,131.0697,131.1351,36356.0
2015-12-28 10:00:00,140.26,140.26,139.76,140.05,23309.0,131.0603,131.0603,130.5931,130.8641,23309.0
2015-12-28 10:30:00,140.0,140.0,139.6,139.78,36958.0,130.8174,130.8174,130.4436,130.6118,36958.0
2015-12-28 11:00:00,139.75,140.37,139.69,140.27,10324.0,130.5838,131.1631,130.5277,131.0697,10324.0
2015-12-28 11:30:00,140.2,140.44,140.01,140.06,42946.0,131.0043,131.2285,130.8267,130.8734,42946.0
2015-12-28 12:00:00,140.01,140.27,139.77,140.12,31711.0,130.8267,131.0697,130.6025,130.9295,31711.0
2015-12-28 12:30:00,140.14,140.27,140.01,140.05,13953.0,130.9482,131.0697,130.8267,130.8641,13953.0
2015-12-28 13:00:00,140.03,140.62,140.03,140.47,17376.0,130.8454,131.3967,130.8454,131.2565,17376.0
2015-12-28 13:30:00,140.51,140.71,140.07,140.15,15679.0,131.2939,131.4808,130.8828,130.9575,15679.0
2015-12-28 14:00:00,140.16,140.49,140.16,140.42,80855.0,130.9669,131.2752,130.9669,131.2098,80855.0
2015-12-28 14:30:00,140.42,140.52,140.22,140.48,40930.0,131.2098,131.3033,131.0229,131.2659,40930.0
2015-12-28 15:00:00,140.51,140.57,140.36,140.5,30857.0,131.2939,131.35,131.1538,131.2846,30857.0
2015-12-28 15:30:00,140.54,140.73,140.47,140.73,56103.0,131.3219,131.4995,131.2565,131.4995,56103.0
2015-12-29 09:30:00,141.47,142.13,141.28,142.05,22799.0,132.191,132.8077,132.0134,132.7329,22799.0
2015-12-29 10:00:00,142.08,142.28,142.0,142.19,26758.0,132.7609,132.9478,132.6862,132.8637,26758.0
2015-12-29 10:30:00,142.23,142.23,141.82,141.94,46110.0,132.9011,132.9011,132.518,132.6301,46110.0
2015-12-29 11:00:00,141.95,142.22,141.83,141.9,21940.0,132.6395,132.8918,132.5273,132.5927,21940.0
2015-12-29 11:30:00,141.99,142.07,141.07,141.28,32647.0,132.6768,132.7516,131.8172,132.0134,32647.0
2015-12-29 12:00:00,141.28,141.58,141.28,141.47,24489.0,132.0134,132.2937,132.0134,132.191,24489.0
2015-12-29 12:30:00,141.45,141.56,141.36,141.55,18414.0,132.1723,132.275,132.0882,132.2657,18414.0
2015-12-29 13:00:00,141.55,142.07,141.49,141.9,16667.0,132.2657,132.7516,132.2096,132.5927,16667.0
2015-12-29 13:30:00,141.9,142.18,141.8,142.14,19060.0,132.5927,132.8544,132.4993,132.817,19060.0
2015-12-29 14:00:00,142.15,142.29,141.95,142.29,35872.0,132.8263,132.9572,132.6395,132.9572,35872.0
2015-12-29 14:30:00,142.25,142.37,142.08,142.37,30945.0,132.9198,133.0319,132.7609,133.0319,30945.0
2015-12-29 15:00:00,142.35,142.55,142.33,142.49,37525.0,133.0132,133.2001,132.9945,133.144,37525.0
2015-12-29 15:30:00,142.48,142.6,142.16,142.48,102121.0,133.1347,133.2468,132.8357,133.1347,102121.0
2015-12-30 09:30:00,142.46,142.81,142.14,142.29,49073.0,133.116,133.4431,132.817,132.9572,49073.0
2015-12-30 10:00:00,142.25,142.45,141.7,141.81,18021.0,132.9198,133.1067,132.4059,132.5087,18021.0
2015-12-30 10:30:00,141.78,142.37,141.65,142.33,28867.0,132.4806,133.0319,132.3591,132.9945,28867.0
2015-12-30 11:00:00,142.3,142.39,142.02,142.19,21769.0,132.9665,133.0506,132.7049,132.8637,21769.0
2015-12-30 11:30:00,142.18,142.34,142.0,142.19,15436.0,132.8544,133.0039,132.6862,132.8637,15436.0
2015-12-30 12:00:00,142.22,142.34,142.08,142.12,33758.0,132.8918,133.0039,132.7609,132.7983,33758.0
2015-12-30 12:30:00,142.12,142.12,141.79,141.87,72942.0,132.7983,132.7983,132.49,132.5647,72942.0
2015-12-30 13:00:00,141.91,141.95,141.44,141.6,16556.0,132.6021,132.6395,132.1629,132.3124,16556.0
2015-12-30 13:30:00,141.59,141.85,141.56,141.72,27994.0,132.3031,132.546,132.275,132.4246,27994.0
2015-12-30 14:00:00,141.7,141.89,141.61,141.65,23845.0,132.4059,132.5834,132.3218,132.3591,23845.0
2015-12-30 14:30:00,141.65,141.69,141.54,141.63,23348.0,132.3591,132.3965,132.2564,132.3405,23348.0
2015-12-30 15:00:00,141.65,141.96,141.61,141.83,32765.0,132.3591,132.6488,132.3218,132.5273,32765.0
2015-12-30 15:30:00,141.74,141.74,141.1,141.15,63655.0,132.4432,132.4432,131.8452,131.8919,63655.0
2015-12-31 09:30:00,140.47,140.72,139.74,140.01,75765.0,131.2565,131.4901,130.5744,130.8267,75765.0
2015-12-31 10:00:00,140.0,140.25,139.81,140.05,32874.0,130.8174,131.051,130.6398,130.8641,32874.0
2015-12-31 10:30:00,140.06,140.3,139.77,140.14,19408.0,130.8734,131.0977,130.6025,130.9482,19408.0
2015-12-31 11:00:00,140.2,140.46,140.05,140.1,37516.0,131.0043,131.2472,130.8641,130.9108,37516.0
2015-12-31 11:30:00,140.1,140.72,140.06,140.67,28399.0,130.9108,131.4901,130.8734,131.4434,28399.0
2015-12-31 12:00:00,140.7,140.98,140.56,140.8,37856.0,131.4715,131.7331,131.3406,131.5649,37856.0
2015-12-31 12:30:00,140.81,140.96,140.57,140.61,34351.0,131.5742,131.7144,131.35,131.3874,34351.0
2015-12-31 13:00:00,140.58,140.68,140.22,140.34,50193.0,131.3593,131.4528,131.0229,131.1351,50193.0
2015-12-31 13:30:00,140.31,140.79,140.24,140.79,49341.0,131.107,131.5556,131.0416,131.5556,49341.0
2015-12-31 14:00:00,140.79,140.92,140.55,140.67,52362.0,131.5556,131.677,131.3313,131.4434,52362.0
2015-12-31 14:30:00,140.61,140.84,140.54,140.65,67965.0,131.3874,131.6023,131.3219,131.4247,67965.0
2015-12-31 15:00:00,140.64,140.69,140.26,140.33,76032.0,131.4154,131.4621,131.0603,131.1257,76032.0
2015-12-31 15:30:00,140.32,140.48,139.32,139.32,136980.0,131.1164,131.2659,130.182,130.182,136980.0
2016-01-04 09:30:00,136.83,136.95,136.17,136.39,126219.0,127.8553,127.9674,127.2386,127.4441,126219.0
2016-01-04 10:00:00,136.39,136.39,135.08,135.7,71358.0,127.4441,127.4441,126.2201,126.7994,71358.0
2016-01-04 10:30:00,135.54,135.84,135.21,135.26,92964.0,126.6499,126.9302,126.3415,126.3883,92964.0
2016-01-04 11:00:00,135.2,135.2,134.67,134.89,73730.0,126.3322,126.3322,125.837,126.0425,73730.0
2016-01-04 11:30:00,134.84,135.59,134.83,135.43,265388.0,125.9958,126.6966,125.9865,126.5471,265388.0
2016-01-04 12:00:00,135.44,135.68,134.87,135.14,35487.0,126.5565,126.7807,126.0238,126.2761,35487.0
2016-01-04 12:30:00,135.04,135.69,134.87,135.54,31871.0,126.1827,126.7901,126.0238,126.6499,31871.0
2016-01-04 13:00:00,135.62,135.92,135.59,135.87,59402.0,126.7247,127.005,126.6966,126.9583,59402.0
2016-01-04 13:30:00,135.83,136.12,135.73,135.82,48315.0,126.9209,127.1919,126.8274,126.9115,48315.0
2016-01-04 14:00:00,135.76,135.98,135.46,135.79,59299.0,126.8555,127.061,126.5751,126.8835,59299.0
2016-01-04 14:30:00,135.82,135.85,135.42,135.61,48467.0,126.9115,126.9396,126.5378,126.7153,48467.0
2016-01-04 15:00:00,135.62,135.62,135.04,135.16,48196.0,126.7247,126.7247,126.1827,126.2948,48196.0
2016-01-04 15:30:00,135.21,135.75,135.06,135.64,170302.0,126.3415,126.8461,126.2014,126.7433,170302.0
2016-01-05 09:30:00,136.02,136.49,135.65,135.81,78868.0,127.0984,127.5376,126.7527,126.9022,78868.0
2016-01-05 10:00:00,135.85,136.25,135.54,135.54,40864.0,126.9396,127.3133,126.6499,126.6499,40864.0
2016-01-05 10:30:00,135.6,136.59,135.5,136.41,51148.0,126.706,127.631,126.6125,127.4628,51148.0
2016-01-05 11:00:00,136.43,136.49,135.98,136.15,36089.0,127.4815,127.5376,127.061,127.2199,36089.0
2016-01-05 11:30:00,136.07,136.11,135.59,135.67,34788.0,127.1451,127.1825,126.6966,126.7714,34788.0
2016-01-05 12:00:00,135.66,135.66,135.1,135.22,36067.0,126.762,126.762,126.2388,126.3509,36067.0
2016-01-05 12:30:00,135.22,135.38,135.02,135.38,24802.0,126.3509,126.5004,126.164,126.5004,24802.0
2016-01-05 13:00:00,135.4,135.6,135.04,135.14,26183.0,126.5191,126.706,126.1827,126.2761,26183.0
2016-01-05 13:30:00,135.11,135.93,135.11,135.83,41876.0,126.2481,127.0143,126.2481,126.9209,41876.0
2016-01-05 14:00:00,135.81,136.02,135.64,135.87,86604.0,126.9022,127.0984,126.7433,126.9583,86604.0
2016-01-05 14:30:00,135.84,135.88,135.67,135.78,21971.0,126.9302,126.9676,126.7714,126.8742,21971.0
2016-01-05 15:00:00,135.75,135.76,135.45,135.66,54114.0,126.8461,126.8555,126.5658,126.762,54114.0
2016-01-05 15:30:00,135.7,135.91,135.58,135.67,130761.0,126.7994,126.9956,126.6873,126.7714,130761.0
2016-01-06 09:30:00,133.61,134.23,133.61,134.13,71579.0,124.8465,125.4258,124.8465,125.3324,71579.0
2016-01-06 10:00:00,134.08,134.49,133.73,134.49,104482.0,125.2857,125.6688,124.9586,125.6688,104482.0
2016-01-06 10:30:00,134.44,134.44,133.92,134.29,15626.0,125.6221,125.6221,125.1362,125.4819,15626.0
2016-01-06 11:00:00,134.29,134.6,133.91,134.53,19471.0,125.4819,125.7716,125.1268,125.7061,19471.0
2016-01-06 11:30:00,134.58,134.73,134.05,134.09,56329.0,125.7529,125.893,125.2576,125.295,56329.0
2016-01-06 12:00:00,134.07,134.11,133.67,133.71,21697.0,125.2763,125.3137,124.9026,124.9399,21697.0
2016-01-06 12:30:00,133.66,134.03,133.57,133.65,21166.0,124.8932,125.2389,124.8091,124.8839,21166.0
2016-01-06 13:00:00,133.64,133.81,133.32,133.43,14201.0,124.8745,125.0334,124.5755,124.6783,14201.0
2016-01-06 13:30:00,133.37,133.55,133.16,133.16,14455.0,124.6222,124.7904,124.426,124.426,14455.0
2016-01-06 14:00:00,133.11,133.49,133.11,133.17,39157.0,124.3793,124.7344,124.3793,124.4353,39157.0
2016-01-06 14:30:00,133.16,133.21,132.46,132.5,48800.0,124.426,124.4727,123.7719,123.8093,48800.0
2016-01-06 15:00:00,132.47,133.36,132.39,133.36,48072.0,123.7813,124.6129,123.7065,124.6129,48072.0
2016-01-06 15:30:00,133.43,133.57,133.17,133.24,132752.0,124.6783,124.8091,124.4353,124.5008,132752.0
2016-01-07 09:30:00,130.89,131.35,130.34,130.95,214435.0,122.3049,122.7347,121.791,122.361,214435.0
2016-01-07 10:00:00,130.91,131.01,130.45,130.9,130611.0,122.3236,122.417,121.8938,122.3142,130611.0
2016-01-07 10:30:00,130.95,131.92,130.95,131.81,36142.0,122.361,123.2673,122.361,123.1646,36142.0
2016-01-07 11:00:00,131.82,131.94,131.04,131.31,18120.0,123.1739,123.286,122.4451,122.6973,18120.0
2016-01-07 11:30:00,131.34,131.48,131.0,131.15,53103.0,122.7254,122.8562,122.4077,122.5478,53103.0
2016-01-07 12:00:00,131.05,131.2,130.9,130.9,27767.0,122.4544,122.5946,122.3142,122.3142,27767.0
2016-01-07 12:30:00,130.92,131.06,130.38,130.42,54706.0,122.3329,122.4637,121.8283,121.8657,54706.0
2016-01-07 13:00:00,130.42,130.42,129.58,129.88,68257.0,121.8657,121.8657,121.0808,121.3611,68257.0
2016-01-07 13:30:00,129.74,129.75,129.18,129.49,105994.0,121.2303,121.2397,120.7071,120.9967,105994.0
2016-01-07 14:00:00,129.46,129.92,129.4,129.7,110609.0,120.9687,121.3985,120.9126,121.1929,110609.0
2016-01-07 14:30:00,129.67,130.34,129.51,130.09,76362.0,121.1649,121.791,121.0154,121.5574,76362.0
2016-01-07 15:00:00,130.02,130.17,129.46,129.56,107285.0,121.492,121.6321,120.9687,121.0621,107285.0
2016-01-07 15:30:00,129.52,129.94,129.47,129.56,402121.0,121.0248,121.4172,120.978,121.0621,402121.0
2016-01-08 09:30:00,129.99,130.81,129.79,130.26,93726.0,121.4639,122.2301,121.277,121.7162,93726.0
2016-01-08 10:00:00,130.21,130.22,129.27,129.4,34377.0,121.6695,121.6788,120.7912,120.9126,34377.0
2016-01-08 10:30:00,129.41,129.58,128.74,128.86,70478.0,120.922,121.0808,120.2959,120.408,70478.0
2016-01-08 11:00:00,128.88,129.08,128.18,128.3,46778.0,120.4267,120.6136,119.7726,119.8848,46778.0
2016-01-08 11:30:00,128.33,128.74,127.96,128.74,150734.0,119.9128,120.2959,119.5671,120.2959,150734.0
2016-01-08 12:00:00,128.75,129.31,128.65,129.24,57981.0,120.3053,120.8285,120.2118,120.7631,57981.0
2016-01-08 12:30:00,129.23,129.23,128.84,128.98,121897.0,120.7538,120.7538,120.3894,120.5202,121897.0
2016-01-08 13:00:00,128.98,129.13,128.41,128.49,40870.0,120.5202,120.6603,119.9876,120.0623,40870.0
2016-01-08 13:30:00,128.49,128.85,128.41,128.42,32870.0,120.0623,120.3987,119.9876,119.9969,32870.0
2016-01-08 14:00:00,128.46,128.71,128.19,128.25,69486.0,120.0343,120.2679,119.782,119.8381,69486.0
2016-01-08 14:30:00,128.23,128.63,128.22,128.32,44271.0,119.8194,120.1931,119.81,119.9035,44271.0
2016-01-08 15:00:00,128.3,128.53,128.15,128.19,52990.0,119.8848,120.0997,119.7446,119.782,52990.0
2016-01-08 15:30:00,128.18,128.18,126.98,127.29,301065.0,119.7726,119.7726,118.6514,118.941,301065.0
2016-01-11 09:30:00,127.8,128.44,126.32,126.38,218647.0,119.4176,120.0156,118.0346,118.0907,218647.0
2016-01-11 10:00:00,126.38,127.13,126.29,126.51,60572.0,118.0907,118.7915,118.0066,118.2122,60572.0
2016-01-11 10:30:00,126.58,127.09,126.0,126.1,65209.0,118.2776,118.7541,117.7356,117.8291,65209.0
2016-01-11 11:00:00,126.04,126.38,125.86,126.25,95639.0,117.773,118.0907,117.6048,117.9692,95639.0
2016-01-11 11:30:00,126.24,126.93,126.01,126.74,75885.0,117.9599,118.6046,117.745,118.4271,75885.0
2016-01-11 12:00:00,126.74,126.75,125.98,126.12,93716.0,118.4271,118.4364,117.7169,117.8478,93716.0
2016-01-11 12:30:00,126.12,126.33,125.7,125.76,58079.0,117.8478,118.044,117.4553,117.5114,58079.0
2016-01-11 13:00:00,125.78,125.96,125.14,125.14,63737.0,117.5301,117.6983,116.932,116.932,63737.0
2016-01-11 13:30:00,125.14,125.28,124.58,124.8,161151.0,116.932,117.0629,116.4088,116.6143,161151.0
2016-01-11 14:00:00,124.79,125.67,124.66,125.6,152577.0,116.605,117.4273,116.4835,117.3619,152577.0
2016-01-11 14:30:00,125.62,125.71,125.25,125.33,206559.0,117.3806,117.4647,117.0348,117.1096,206559.0
2016-01-11 15:00:00,125.42,126.22,124.93,126.15,78822.0,117.1937,117.9412,116.7358,117.8758,78822.0
2016-01-11 15:30:00,126.19,126.77,126.16,126.27,124548.0,117.9132,118.4551,117.8851,117.9879,124548.0
2016-01-12 09:30:00,127.29,128.92,127.09,128.45,85834.0,118.941,120.4641,118.7541,120.0249,85834.0
2016-01-12 10:00:00,128.38,128.5,127.49,127.66,90517.0,119.9595,120.0717,119.1279,119.2868,90517.0
2016-01-12 10:30:00,127.69,128.04,127.24,127.57,243165.0,119.3148,119.6418,118.8943,119.2027,243165.0
2016-01-12 11:00:00,127.51,127.56,126.48,126.54,42294.0,119.1466,119.1933,118.1841,118.2402,42294.0
2016-01-12 11:30:00,126.48,126.74,126.0,126.5,29963.0,118.1841,118.4271,117.7356,118.2028,29963.0
2016-01-12 12:00:00,126.53,126.94,126.02,126.25,22007.0,118.2309,118.614,117.7543,117.9692,22007.0
2016-01-12 12:30:00,126.15,126.29,125.53,125.58,58130.0,117.8758,118.0066,117.2965,117.3432,58130.0
2016-01-12 13:00:00,125.58,125.94,125.36,125.42,49114.0,117.3432,117.6796,117.1376,117.1937,49114.0
2016-01-12 13:30:00,125.41,125.97,125.36,125.51,52803.0,117.1843,117.7076,117.1376,117.2778,52803.0
2016-01-12 14:00:00,125.47,125.51,124.85,125.39,69333.0,117.2404,117.2778,116.6611,117.1656,69333.0
2016-01-12 14:30:00,125.4,126.31,125.36,126.23,68300.0,117.175,118.0253,117.1376,117.9505,68300.0
2016-01-12 15:00:00,126.21,126.95,125.78,126.71,152387.0,117.9319,118.6233,117.5301,118.3991,152387.0
2016-01-12 15:30:00,126.65,127.41,126.51,127.33,136514.0,118.343,119.0531,118.2122,118.9784,136514.0
2016-01-13 09:30:00,127.63,128.27,127.18,127.25,236533.0,119.2587,119.8567,118.8382,118.9036,236533.0
2016-01-13 10:00:00,127.28,127.54,126.55,126.65,152347.0,118.9317,119.1746,118.2496,118.343,152347.0
2016-01-13 10:30:00,126.63,126.79,125.96,126.65,120412.0,118.3243,118.4738,117.6983,118.343,120412.0
2016-01-13 11:00:00,126.56,126.99,126.06,126.47,63096.0,118.2589,118.6607,117.7917,118.1748,63096.0
2016-01-13 11:30:00,126.43,126.66,125.32,125.45,32364.0,118.1374,118.3523,117.1002,117.2217,32364.0
2016-01-13 12:00:00,125.46,125.72,125.3,125.52,35338.0,117.2311,117.474,117.0815,117.2871,35338.0
2016-01-13 12:30:00,125.46,125.48,124.7,124.74,62740.0,117.2311,117.2497,116.5209,116.5583,62740.0
2016-01-13 13:00:00,124.73,124.96,124.23,124.23,105334.0,116.5489,116.7638,116.0817,116.0817,105334.0
2016-01-13 13:30:00,124.22,124.36,123.44,123.49,142851.0,116.0724,116.2032,115.3435,115.3903,142851.0
2016-01-13 14:00:00,123.56,123.84,122.96,123.18,136287.0,115.4557,115.7173,114.895,115.1006,136287.0
2016-01-13 14:30:00,123.19,123.23,121.85,122.97,365605.0,115.1099,115.1473,113.8578,114.9044,365605.0
2016-01-13 15:00:00,123.0,123.52,122.51,123.28,135035.0,114.9324,115.4183,114.4745,115.194,135035.0
2016-01-13 15:30:00,123.25,123.44,122.12,122.69,274500.0,115.166,115.3435,114.1101,114.6427,274500.0
2016-01-14 09:30:00,123.32,123.66,120.91,121.03,187515.0,115.2314,115.5491,112.9795,113.0916,187515.0
2016-01-14 10:00:00,121.03,123.16,120.71,123.15,163239.0,113.0916,115.0819,112.7926,115.0726,163239.0
2016-01-14 10:30:00,123.1,124.17,122.94,123.56,110750.0,115.0258,116.0257,114.8763,115.4557,110750.0
2016-01-14 11:00:00,123.51,123.63,122.08,122.47,81846.0,115.409,115.5211,114.0727,114.4372,81846.0
2016-01-14 11:30:00,122.51,123.21,122.3,123.2,164871.0,114.4745,115.1286,114.2783,115.1193,164871.0
2016-01-14 12:00:00,123.22,123.74,122.95,123.61,43577.0,115.138,115.6239,114.8857,115.5024,43577.0
2016-01-14 12:30:00,123.62,124.41,123.52,123.9,111914.0,115.5117,116.2499,115.4183,115.7734,111914.0
2016-01-14 13:00:00,123.79,125.01,123.71,124.95,94472.0,115.6706,116.8106,115.5958,116.7545,94472.0
2016-01-14 13:30:00,125.01,125.41,124.74,125.09,84990.0,116.8106,117.1843,116.5583,116.8853,84990.0
2016-01-14 14:00:00,125.14,125.16,124.5,124.77,87258.0,116.932,116.9507,116.334,116.5863,87258.0
2016-01-14 14:30:00,124.8,125.84,124.8,125.8,62129.0,116.6143,117.5861,116.6143,117.5487,62129.0
2016-01-14 15:00:00,125.77,125.92,125.2,125.2,156624.0,117.5207,117.6609,116.9881,116.9881,156624.0
2016-01-14 15:30:00,125.22,125.25,124.71,124.71,210715.0,117.0068,117.0348,116.5302,116.5302,210715.0
2016-01-15 09:30:00,121.35,122.46,120.94,121.39,279902.0,113.3906,114.4278,113.0075,113.428,279902.0
2016-01-15 10:00:00,121.31,121.97,120.96,121.7,245708.0,113.3532,113.97,113.0262,113.7177,245708.0
2016-01-15 10:30:00,121.61,122.1,121.01,121.08,81825.0,113.6336,114.0914,113.0729,113.1383,81825.0
2016-01-15 11:00:00,121.08,121.32,120.77,121.16,46664.0,113.1383,113.3626,112.8487,113.2131,46664.0
2016-01-15 11:30:00,121.19,121.25,120.48,120.71,87598.0,113.2411,113.2972,112.5777,112.7926,87598.0
2016-01-15 12:00:00,120.69,120.8,119.77,119.93,54645.0,112.7739,112.8767,111.9143,112.0638,54645.0
2016-01-15 12:30:00,119.79,120.66,119.33,120.66,44449.0,111.9329,112.7459,111.5031,112.7459,44449.0
2016-01-15 13:00:00,120.6,120.92,119.97,120.64,101117.0,112.6898,112.9888,112.1011,112.7272,101117.0
2016-01-15 13:30:00,120.61,121.69,120.43,121.45,149905.0,112.6992,113.7083,112.531,113.4841,149905.0
2016-01-15 14:00:00,121.44,121.74,121.03,121.12,71285.0,113.4747,113.755,113.0916,113.1757,71285.0
2016-01-15 14:30:00,121.14,122.59,120.99,122.54,109469.0,113.1944,114.5493,113.0542,114.5026,109469.0
2016-01-15 15:00:00,122.53,122.88,121.49,122.45,118990.0,114.4932,114.8203,113.5214,114.4185,118990.0
2016-01-15 15:30:00,122.47,122.76,122.0,122.76,309277.0,114.4372,114.7081,113.998,114.7081,309277.0
2016-01-19 09:30:00,123.97,124.19,122.1,122.88,133286.0,115.8388,116.0443,114.0914,114.8203,133286.0
2016-01-19 10:00:00,122.87,123.52,122.77,123.51,89237.0,114.8109,115.4183,114.7175,115.409,89237.0
2016-01-19 10:30:00,123.53,123.63,122.32,122.32,58957.0,115.4276,115.5211,114.297,114.297,58957.0
2016-01-19 11:00:00,122.3,122.57,121.78,122.24,49695.0,114.2783,114.5306,113.7924,114.2223,49695.0
2016-01-19 11:30:00,122.39,122.58,122.21,122.33,47526.0,114.3624,114.54,114.1942,114.3063,47526.0
2016-01-19 12:00:00,122.31,122.37,121.5,121.85,53331.0,114.2877,114.3437,113.5308,113.8578,53331.0
2016-01-19 12:30:00,121.84,121.97,121.38,121.57,63549.0,113.8485,113.97,113.4187,113.5962,63549.0
2016-01-19 13:00:00,121.59,121.95,121.32,121.32,43908.0,113.6149,113.9513,113.3626,113.3626,43908.0
2016-01-19 13:30:00,121.35,121.43,120.63,120.74,34602.0,113.3906,113.4654,112.7179,112.8206,34602.0
2016-01-19 14:00:00,120.82,120.85,119.74,120.15,48544.0,112.8954,112.9234,111.8862,112.2693,48544.0
2016-01-19 14:30:00,120.17,120.24,119.36,119.79,121852.0,112.288,112.3534,111.5312,111.9329,121852.0
2016-01-19 15:00:00,119.78,121.12,119.7,121.06,95314.0,111.9236,113.1757,111.8488,113.1196,95314.0
2016-01-19 15:30:00,121.1,121.55,120.72,120.78,257224.0,113.157,113.5775,112.8019,112.858,257224.0
2016-01-20 09:30:00,118.89,119.29,117.64,117.95,148830.0,111.092,111.4657,109.924,110.2136,148830.0
2016-01-20 10:00:00,117.91,118.2,117.31,117.77,182781.0,110.1763,110.4472,109.6156,110.0454,182781.0
2016-01-20 10:30:00,117.62,117.72,116.55,116.56,84303.0,109.9053,109.9987,108.9055,108.9148,84303.0
2016-01-20 11:00:00,116.56,118.02,116.55,117.71,73721.0,108.9148,110.279,108.9055,109.9894,73721.0
2016-01-20 11:30:00,117.92,118.34,117.01,117.41,55681.0,110.1856,110.5781,109.3353,109.7091,55681.0
2016-01-20 12:00:00,117.37,117.65,116.32,116.36,142394.0,109.6717,109.9333,108.6905,108.7279,142394.0
2016-01-20 12:30:00,116.47,118.13,116.43,118.09,94321.0,108.8307,110.3818,108.7933,110.3445,94321.0
2016-01-20 13:00:00,118.12,118.44,117.65,118.36,99064.0,110.3725,110.6715,109.9333,110.5967,99064.0
2016-01-20 13:30:00,118.41,120.63,118.41,120.33,148996.0,110.6435,112.7179,110.6435,112.4375,148996.0
2016-01-20 14:00:00,120.27,120.92,119.54,120.5,226645.0,112.3815,112.9888,111.6993,112.5964,226645.0
2016-01-20 14:30:00,120.48,121.47,119.93,121.06,94016.0,112.5777,113.5028,112.0638,113.1196,94016.0
2016-01-20 15:00:00,121.07,123.27,120.83,123.2,284772.0,113.129,115.1847,112.9047,115.1193,284772.0
2016-01-20 15:30:00,123.21,123.41,121.69,121.97,167738.0,115.1286,115.3155,113.7083,113.97,167738.0
2016-01-21 09:30:00,122.2,122.32,120.73,121.25,111283.0,114.1849,114.297,112.8113,113.2972,111283.0
2016-01-21 10:00:00,121.29,123.3,121.27,122.74,426901.0,113.3346,115.2127,113.3159,114.6895,426901.0
2016-01-21 10:30:00,122.75,123.3,122.08,122.08,92736.0,114.6988,115.2127,114.0727,114.0727,92736.0
2016-01-21 11:00:00,122.19,123.16,121.85,121.92,94564.0,114.1755,115.0819,113.8578,113.9232,94564.0
2016-01-21 11:30:00,122.0,123.36,122.0,123.23,42840.0,113.998,115.2688,113.998,115.1473,42840.0
2016-01-21 12:00:00,123.27,124.02,123.26,123.55,79702.0,115.1847,115.8855,115.1753,115.4463,79702.0
2016-01-21 12:30:00,123.65,123.75,122.83,122.93,109142.0,115.5398,115.6332,114.7736,114.867,109142.0
2016-01-21 13:00:00,123.03,123.6,122.35,122.44,53724.0,114.9604,115.493,114.325,114.4091,53724.0
2016-01-21 13:30:00,122.35,122.82,121.89,122.27,87341.0,114.325,114.7642,113.8952,114.2503,87341.0
2016-01-21 14:00:00,122.46,122.47,121.17,121.66,78647.0,114.4278,114.4372,113.2224,113.6803,78647.0
2016-01-21 14:30:00,121.65,122.77,121.63,122.48,67665.0,113.6709,114.7175,113.6523,114.4465,67665.0
2016-01-21 15:00:00,122.51,122.51,121.52,121.68,274914.0,114.4745,114.4745,113.5495,113.699,274914.0
2016-01-21 15:30:00,121.7,122.45,121.47,121.48,237143.0,113.7177,114.4185,113.5028,113.5121,237143.0
2016-01-22 09:30:00,123.43,124.74,122.9,124.65,438965.0,115.3342,116.5583,114.839,116.4742,438965.0
2016-01-22 10:00:00,124.65,124.92,123.98,124.0,403431.0,116.4742,116.7265,115.8481,115.8668,403431.0
2016-01-22 10:30:00,124.04,124.41,123.34,123.39,342870.0,115.9042,116.2499,115.2501,115.2968,342870.0
2016-01-22 11:00:00,123.36,124.01,123.22,123.93,1411432.0,115.2688,115.8762,115.138,115.8014,1411432.0
2016-01-22 11:30:00,123.91,123.91,123.18,123.41,87163.0,115.7827,115.7827,115.1006,115.3155,87163.0
2016-01-22 12:00:00,123.37,123.99,123.37,123.75,69997.0,115.2781,115.8575,115.2781,115.6332,69997.0
2016-01-22 12:30:00,123.73,124.06,123.55,124.0,35320.0,115.6145,115.9229,115.4463,115.8668,35320.0
2016-01-22 13:00:00,123.97,124.03,123.43,123.81,32778.0,115.8388,115.8948,115.3342,115.6893,32778.0
2016-01-22 13:30:00,123.79,124.3,123.72,124.27,38231.0,115.6706,116.1471,115.6052,116.1191,38231.0
2016-01-22 14:00:00,124.31,124.49,123.96,123.98,132900.0,116.1565,116.3247,115.8294,115.8481,132900.0
2016-01-22 14:30:00,124.0,124.06,123.67,123.97,54505.0,115.8668,115.9229,115.5585,115.8388,54505.0
2016-01-22 15:00:00,123.97,124.04,123.62,124.0,46211.0,115.8388,115.9042,115.5117,115.8668,46211.0
2016-01-22 15:30:00,123.95,124.53,123.77,124.52,86586.0,115.8201,116.362,115.6519,116.3527,86586.0
2016-01-25 09:30:00,123.73,124.12,123.58,123.88,68876.0,115.6145,115.9789,115.4744,115.7547,68876.0
2016-01-25 10:00:00,123.79,124.36,123.71,124.0,117911.0,115.6706,116.2032,115.5958,115.8668,117911.0
2016-01-25 10:30:00,123.97,124.23,123.36,123.62,44512.0,115.8388,116.0817,115.2688,115.5117,44512.0
2016-01-25 11:00:00,123.51,123.55,123.04,123.48,41516.0,115.409,115.4463,114.9698,115.3809,41516.0
2016-01-25 11:30:00,123.33,123.62,123.1,123.51,24310.0,115.2408,115.5117,115.0258,115.409,24310.0
2016-01-25 12:00:00,123.35,123.51,123.16,123.26,33270.0,115.2594,115.409,115.0819,115.1753,33270.0
2016-01-25 12:30:00,123.19,123.52,123.11,123.28,16469.0,115.1099,115.4183,115.0352,115.194,16469.0
2016-01-25 13:00:00,123.34,123.83,123.34,123.5,45499.0,115.2501,115.708,115.2501,115.3996,45499.0
2016-01-25 13:30:00,123.47,123.63,122.65,122.65,48232.0,115.3716,115.5211,114.6054,114.6054,48232.0
2016-01-25 14:00:00,122.58,123.0,122.42,122.83,72487.0,114.54,114.9324,114.3904,114.7736,72487.0
2016-01-25 14:30:00,122.79,122.93,122.49,122.88,92248.0,114.7362,114.867,114.4559,114.8203,92248.0
2016-01-25 15:00:00,122.92,123.18,121.91,122.18,145328.0,114.8576,115.1006,113.9139,114.1662,145328.0
2016-01-25 15:30:00,122.19,122.25,121.66,121.99,223744.0,114.1755,114.2316,113.6803,113.9886,223744.0
2016-01-26 09:30:00,122.44,123.09,121.48,121.56,79235.0,114.4091,115.0165,113.5121,113.5869,79235.0
2016-01-26 10:00:00,121.55,122.9,121.55,122.65,93685.0,113.5775,114.839,113.5775,114.6054,93685.0
2016-01-26 10:30:00,122.67,123.03,122.12,122.28,85486.0,114.624,114.9604,114.1101,114.2596,85486.0
2016-01-26 11:00:00,122.26,123.01,122.26,123.01,38388.0,114.2409,114.9417,114.2409,114.9417,38388.0
2016-01-26 11:30:00,122.99,123.21,122.61,123.12,32313.0,114.9231,115.1286,114.568,115.0445,32313.0
2016-01-26 12:00:00,123.14,123.9,123.14,123.85,163275.0,115.0632,115.7734,115.0632,115.7267,163275.0
2016-01-26 12:30:00,123.89,124.05,123.56,123.71,84519.0,115.764,115.9135,115.4557,115.5958,84519.0
2016-01-26 13:00:00,123.74,124.34,123.72,124.23,26767.0,115.6239,116.1845,115.6052,116.0817,26767.0
2016-01-26 13:30:00,124.23,124.23,123.7,123.73,35768.0,116.0817,116.0817,115.5865,115.6145,35768.0
2016-01-26 14:00:00,123.7,123.83,123.51,123.53,36313.0,115.5865,115.708,115.409,115.4276,36313.0
2016-01-26 14:30:00,123.49,123.81,123.28,123.54,44588.0,115.3903,115.6893,115.194,115.437,44588.0
2016-01-26 15:00:00,123.56,123.6,123.16,123.38,112995.0,115.4557,115.493,115.0819,115.2875,112995.0
2016-01-26 15:30:00,123.31,123.96,123.15,123.88,123433.0,115.2221,115.8294,115.0726,115.7547,123433.0
2016-01-27 09:30:00,123.16,123.74,122.88,122.92,153534.0,115.0819,115.6239,114.8203,114.8576,153534.0
2016-01-27 10:00:00,122.97,122.97,122.29,122.65,41427.0,114.9044,114.9044,114.269,114.6054,41427.0
2016-01-27 10:30:00,122.63,123.11,122.47,122.97,122442.0,114.5867,115.0352,114.4372,114.9044,122442.0
2016-01-27 11:00:00,123.02,123.22,122.75,123.07,102297.0,114.9511,115.138,114.6988,114.9978,102297.0
2016-01-27 11:30:00,123.12,123.75,123.09,123.56,55147.0,115.0445,115.6332,115.0165,115.4557,55147.0
2016-01-27 12:00:00,123.54,124.03,123.42,123.55,152170.0,115.437,115.8948,115.3249,115.4463,152170.0
2016-01-27 12:30:00,123.53,123.56,123.05,123.18,72558.0,115.4276,115.4557,114.9791,115.1006,72558.0
2016-01-27 13:00:00,123.21,123.37,122.84,122.84,22943.0,115.1286,115.2781,114.7829,114.7829,22943.0
2016-01-27 13:30:00,122.87,123.35,122.67,123.31,72099.0,114.8109,115.2594,114.624,115.2221,72099.0
2016-01-27 14:00:00,123.36,123.56,122.05,122.64,164822.0,115.2688,115.4557,114.0447,114.596,164822.0
2016-01-27 14:30:00,122.56,122.8,121.67,121.76,173939.0,114.5213,114.7455,113.6896,113.7737,173939.0
2016-01-27 15:00:00,121.71,121.74,120.71,121.28,172446.0,113.727,113.755,112.7926,113.3252,172446.0
2016-01-27 15:30:00,121.23,121.51,120.92,121.37,141793.0,113.2785,113.5401,112.9888,113.4093,141793.0
2016-01-28 09:30:00,122.49,122.9,121.57,121.79,72271.0,114.4559,114.839,113.5962,113.8018,72271.0
2016-01-28 10:00:00,121.87,121.94,120.18,120.41,176922.0,113.8765,113.9419,112.2974,112.5123,176922.0
2016-01-28 10:30:00,120.43,121.42,119.94,121.35,77029.0,112.531,113.456,112.0731,113.3906,77029.0
2016-01-28 11:00:00,121.35,122.17,121.3,121.5,245293.0,113.3906,114.1568,113.3439,113.5308,245293.0
2016-01-28 11:30:00,121.49,121.56,120.64,120.68,123424.0,113.5214,113.5869,112.7272,112.7646,123424.0
2016-01-28 12:00:00,120.65,121.17,120.65,121.14,117434.0,112.7365,113.2224,112.7365,113.1944,117434.0
2016-01-28 12:30:00,121.2,121.68,121.16,121.35,148171.0,113.2505,113.699,113.2131,113.3906,148171.0
2016-01-28 13:00:00,121.29,121.5,120.66,120.89,69598.0,113.3346,113.5308,112.7459,112.9608,69598.0
2016-01-28 13:30:00,120.88,121.1,120.4,120.49,138108.0,112.9515,113.157,112.5029,112.587,138108.0
2016-01-28 14:00:00,120.55,121.16,120.55,121.02,65309.0,112.6431,113.2131,112.6431,113.0823,65309.0
2016-01-28 14:30:00,121.04,121.28,120.47,120.53,44055.0,113.101,113.3252,112.5683,112.6244,44055.0
2016-01-28 15:00:00,120.55,120.9,120.39,120.54,67447.0,112.6431,112.9701,112.4936,112.6338,67447.0
2016-01-28 15:30:00,120.52,120.71,120.15,120.55,114493.0,112.6151,112.7926,112.2693,112.6431,114493.0
2016-01-29 09:30:00,120.93,122.95,120.82,122.84,84076.0,112.9982,114.8857,112.8954,114.7829,84076.0
2016-01-29 10:00:00,122.83,123.31,122.55,122.55,57312.0,114.7736,115.2221,114.5119,114.5119,57312.0
2016-01-29 10:30:00,122.52,122.95,122.41,122.49,74739.0,114.4839,114.8857,114.3811,114.4559,74739.0
2016-01-29 11:00:00,122.53,123.06,122.38,122.54,48619.0,114.4932,114.9885,114.3531,114.5026,48619.0
2016-01-29 11:30:00,122.6,122.78,122.2,122.54,59481.0,114.5586,114.7268,114.1849,114.5026,59481.0
2016-01-29 12:00:00,122.53,123.4,122.43,123.13,97980.0,114.4932,115.3062,114.3998,115.0539,97980.0
2016-01-29 12:30:00,123.08,123.14,122.86,122.92,72161.0,115.0072,115.0632,114.8016,114.8576,72161.0
2016-01-29 13:00:00,122.92,123.01,122.64,122.95,53554.0,114.8576,114.9417,114.596,114.8857,53554.0
2016-01-29 13:30:00,122.96,123.04,122.67,122.91,64435.0,114.895,114.9698,114.624,114.8483,64435.0
2016-01-29 14:00:00,122.86,123.21,122.56,123.21,58410.0,114.8016,115.1286,114.5213,115.1286,58410.0
2016-01-29 14:30:00,123.18,123.25,122.92,122.98,60098.0,115.1006,115.166,114.8576,114.9137,60098.0
2016-01-29 15:00:00,123.02,123.67,123.0,123.61,66407.0,114.9511,115.5585,114.9324,115.5024,66407.0
2016-01-29 15:30:00,123.66,124.55,123.46,124.55,159600.0,115.5491,116.3807,115.3622,116.3807,159600.0
2016-02-01 09:30:00,123.44,123.71,122.65,123.09,124728.0,115.3435,115.5958,114.6054,115.0165,124728.0
2016-02-01 10:00:00,123.01,123.79,122.39,123.47,90777.0,114.9417,115.6706,114.3624,115.3716,90777.0
2016-02-01 10:30:00,123.37,123.96,123.13,123.9,53580.0,115.2781,115.8294,115.0539,115.7734,53580.0
2016-02-01 11:00:00,123.87,124.12,123.46,123.9,165131.0,115.7453,115.9789,115.3622,115.7734,165131.0
2016-02-01 11:30:00,123.92,124.04,123.6,123.88,136608.0,115.7921,115.9042,115.493,115.7547,136608.0
2016-02-01 12:00:00,123.9,124.02,123.53,123.6,30276.0,115.7734,115.8855,115.4276,115.493,30276.0
2016-02-01 12:30:00,123.62,123.77,123.38,123.52,61741.0,115.5117,115.6519,115.2875,115.4183,61741.0
2016-02-01 13:00:00,123.55,124.16,123.49,124.16,64289.0,115.4463,116.0163,115.3903,116.0163,64289.0
2016-02-01 13:30:00,124.12,124.16,123.71,124.14,52047.0,115.9789,116.0163,115.5958,115.9976,52047.0
2016-02-01 14:00:00,124.21,124.26,123.78,124.21,35368.0,116.063,116.1098,115.6612,116.063,35368.0
2016-02-01 14:30:00,124.31,124.73,124.13,124.67,59419.0,116.1565,116.5489,115.9883,116.4929,59419.0
2016-02-01 15:00:00,124.65,125.08,124.53,125.06,51047.0,116.4742,116.876,116.362,116.8573,51047.0
2016-02-01 15:30:00,125.07,125.1,124.42,124.42,155436.0,116.8666,116.8947,116.2593,116.2593,155436.0
2016-02-02 09:30:00,122.77,123.22,122.11,122.33,133422.0,114.7175,115.138,114.1008,114.3063,133422.0
2016-02-02 10:00:00,122.32,122.7,121.8,122.05,44946.0,114.297,114.6521,113.8111,114.0447,44946.0
2016-02-02 10:30:00,122.08,122.28,121.92,121.98,28089.0,114.0727,114.2596,113.9232,113.9793,28089.0
2016-02-02 11:00:00,121.95,122.44,121.88,122.29,106615.0,113.9513,114.4091,113.8859,114.269,106615.0
2016-02-02 11:30:00,122.27,122.41,121.65,121.65,28181.0,114.2503,114.3811,113.6709,113.6709,28181.0
2016-02-02 12:00:00,121.68,121.73,121.09,121.48,23665.0,113.699,113.7457,113.1477,113.5121,23665.0
2016-02-02 12:30:00,121.44,121.9,121.43,121.85,14248.0,113.4747,113.9046,113.4654,113.8578,14248.0
2016-02-02 13:00:00,121.85,121.85,121.37,121.84,19878.0,113.8578,113.8578,113.4093,113.8485,19878.0
2016-02-02 13:30:00,121.86,121.86,121.1,121.17,42337.0,113.8672,113.8672,113.157,113.2224,42337.0
2016-02-02 14:00:00,121.16,121.37,121.04,121.08,63706.0,113.2131,113.4093,113.101,113.1383,63706.0
2016-02-02 14:30:00,121.08,121.5,121.07,121.12,72572.0,113.1383,113.5308,113.129,113.1757,72572.0
2016-02-02 15:00:00,121.07,121.32,120.81,121.22,61462.0,113.129,113.3626,112.886,113.2692,61462.0
2016-02-02 15:30:00,121.19,121.56,121.19,121.43,667937.0,113.2411,113.5869,113.2411,113.4654,667937.0
2016-02-03 09:30:00,122.49,122.57,120.45,120.53,85623.0,114.4559,114.5306,112.5497,112.6244,85623.0
2016-02-03 10:00:00,120.52,120.52,118.91,119.07,121163.0,112.6151,112.6151,111.1107,111.2602,121163.0
2016-02-03 10:30:00,118.97,119.93,118.45,119.85,114387.0,111.1667,112.0638,110.6808,111.989,114387.0
2016-02-03 11:00:00,119.85,120.22,118.83,120.12,181634.0,111.989,112.3347,111.0359,112.2413,181634.0
2016-02-03 11:30:00,120.09,120.78,119.97,120.3,56247.0,112.2133,112.858,112.1011,112.4095,56247.0
2016-02-03 12:00:00,120.46,120.78,120.21,120.51,241248.0,112.559,112.858,112.3254,112.6057,241248.0
2016-02-03 12:30:00,120.43,120.43,119.83,120.18,72305.0,112.531,112.531,111.9703,112.2974,72305.0
2016-02-03 13:00:00,120.21,120.35,119.64,119.64,26177.0,112.3254,112.4562,111.7928,111.7928,26177.0
2016-02-03 13:30:00,119.63,119.66,119.07,119.09,41920.0,111.7834,111.8115,111.2602,111.2789,41920.0
2016-02-03 14:00:00,119.09,120.86,119.09,120.72,80623.0,111.2789,112.9328,111.2789,112.8019,80623.0
2016-02-03 14:30:00,120.66,121.31,120.39,121.27,106602.0,112.7459,113.3532,112.4936,113.3159,106602.0
2016-02-03 15:00:00,121.29,121.43,120.78,120.8,63092.0,113.3346,113.4654,112.858,112.8767,63092.0
2016-02-03 15:30:00,120.83,121.27,120.65,121.19,183766.0,112.9047,113.3159,112.7365,113.2411,183766.0
2016-02-04 09:30:00,120.67,121.58,120.59,121.58,82328.0,112.7552,113.6055,112.6805,113.6055,82328.0
2016-02-04 10:00:00,121.59,122.75,120.81,122.75,152015.0,113.6149,114.6988,112.886,114.6988,152015.0
2016-02-04 10:30:00,122.72,123.14,122.48,123.08,85870.0,114.6708,115.0632,114.4465,115.0072,85870.0
2016-02-04 11:00:00,123.06,123.12,121.64,121.84,38073.0,114.9885,115.0445,113.6616,113.8485,38073.0
2016-02-04 11:30:00,121.79,121.82,121.13,121.24,49210.0,113.8018,113.8298,113.1851,113.2878,49210.0
2016-02-04 12:00:00,121.3,122.26,121.2,121.93,58751.0,113.3439,114.2409,113.2505,113.9326,58751.0
2016-02-04 12:30:00,121.89,122.14,121.46,121.46,45529.0,113.8952,114.1288,113.4934,113.4934,45529.0
2016-02-04 13:00:00,121.46,122.07,121.4,121.66,66848.0,113.4934,114.0634,113.4373,113.6803,66848.0
2016-02-04 13:30:00,121.66,121.92,121.0,121.32,54149.0,113.6803,113.9232,113.0636,113.3626,54149.0
2016-02-04 14:00:00,121.35,121.48,120.95,121.16,37617.0,113.3906,113.5121,113.0169,113.2131,37617.0
2016-02-04 14:30:00,121.07,121.38,120.84,121.38,54248.0,113.129,113.4187,112.9141,113.4187,54248.0
2016-02-04 15:00:00,121.34,121.76,121.03,121.41,31318.0,113.3813,113.7737,113.0916,113.4467,31318.0
2016-02-04 15:30:00,121.46,121.92,121.43,121.68,78668.0,113.4934,113.9232,113.4654,113.699,78668.0
2016-02-05 09:30:00,121.05,121.31,119.63,119.63,122709.0,113.1103,113.3532,111.7834,111.7834,122709.0
2016-02-05 10:00:00,119.74,120.12,119.01,119.1,86542.0,111.8862,112.2413,111.2041,111.2882,86542.0
2016-02-05 10:30:00,119.0,119.67,118.62,118.69,53697.0,111.1948,111.8208,110.8397,110.9051,53697.0
2016-02-05 11:00:00,118.66,118.77,117.66,118.05,363272.0,110.8771,110.9798,109.9427,110.3071,363272.0
2016-02-05 11:30:00,118.05,118.56,117.93,118.46,106791.0,110.3071,110.7836,110.1949,110.6902,106791.0
2016-02-05 12:00:00,118.51,118.71,118.16,118.53,74157.0,110.7369,110.9238,110.4099,110.7556,74157.0
2016-02-05 12:30:00,118.5,118.73,118.23,118.42,24051.0,110.7276,110.9425,110.4753,110.6528,24051.0
2016-02-05 13:00:00,118.4,118.57,118.22,118.44,58005.0,110.6341,110.793,110.4659,110.6715,58005.0
2016-02-05 13:30:00,118.41,118.41,117.67,117.81,45949.0,110.6435,110.6435,109.952,110.0828,45949.0
2016-02-05 14:00:00,117.82,117.93,117.32,117.53,47122.0,110.0922,110.1949,109.625,109.8212,47122.0
2016-02-05 14:30:00,117.49,118.07,117.49,117.79,74399.0,109.7838,110.3258,109.7838,110.0641,74399.0
2016-02-05 15:00:00,117.79,117.94,117.42,117.68,34688.0,110.0641,110.2043,109.7184,109.9613,34688.0
2016-02-05 15:30:00,117.66,117.66,117.18,117.26,296664.0,109.9427,109.9427,109.4941,109.5689,296664.0
2016-02-08 09:30:00,115.61,115.78,114.02,114.28,235853.0,108.0271,108.186,106.5414,106.7843,235853.0
2016-02-08 10:00:00,114.13,114.68,113.58,113.67,234752.0,106.6442,107.1581,106.1303,106.2144,234752.0
2016-02-08 10:30:00,113.64,114.35,113.58,113.64,207429.0,106.1863,106.8498,106.1303,106.1863,207429.0
2016-02-08 11:00:00,113.68,113.84,112.9,113.37,124387.0,106.2237,106.3732,105.4949,105.934,124387.0
2016-02-08 11:30:00,113.43,113.8,113.05,113.8,102467.0,105.9901,106.3358,105.635,106.3358,102467.0
2016-02-08 12:00:00,113.84,114.51,113.6,114.29,45425.0,106.3732,106.9993,106.149,106.7937,45425.0
2016-02-08 12:30:00,114.33,114.57,113.9,113.96,49830.0,106.8311,107.0553,106.4293,106.4853,49830.0
2016-02-08 13:00:00,113.95,114.06,113.16,113.36,60762.0,106.476,106.5788,105.7378,105.9247,60762.0
2016-02-08 13:30:00,113.32,113.4,112.62,112.62,94583.0,105.8873,105.9621,105.2332,105.2332,94583.0
2016-02-08 14:00:00,112.66,112.99,112.47,112.71,63659.0,105.2706,105.579,105.0931,105.3173,63659.0
2016-02-08 14:30:00,112.74,113.0,112.5,112.9,52183.0,105.3454,105.5883,105.1211,105.4949,52183.0
2016-02-08 15:00:00,112.93,113.92,112.93,113.71,83550.0,105.5229,106.448,105.5229,106.2517,83550.0
2016-02-08 15:30:00,113.78,114.76,113.78,114.25,288456.0,106.3171,107.2329,106.3171,106.7563,288456.0
2016-02-09 09:30:00,112.69,115.61,112.52,114.9,199484.0,105.2986,108.0271,105.1398,107.3637,199484.0
2016-02-09 10:00:00,114.89,115.76,114.56,114.79,126560.0,107.3543,108.1673,107.046,107.2609,126560.0
2016-02-09 10:30:00,114.75,114.76,113.3,113.34,53095.0,107.2235,107.2329,105.8686,105.906,53095.0
2016-02-09 11:00:00,113.3,114.65,113.3,114.43,87312.0,105.8686,107.1301,105.8686,106.9245,87312.0
2016-02-09 11:30:00,114.44,114.57,113.63,113.65,207578.0,106.9339,107.0553,106.177,106.1957,207578.0
2016-02-09 12:00:00,113.67,114.11,113.67,113.87,57971.0,106.2144,106.6255,106.2144,106.4012,57971.0
2016-02-09 12:30:00,113.83,114.13,113.46,113.57,58056.0,106.3639,106.6442,106.0181,106.1209,58056.0
2016-02-09 13:00:00,113.53,113.63,112.74,113.03,47768.0,106.0835,106.177,105.3454,105.6163,47768.0
2016-02-09 13:30:00,113.04,113.44,112.97,113.22,45054.0,105.6257,105.9994,105.5603,105.7939,45054.0
2016-02-09 14:00:00,113.27,114.04,113.25,113.39,85988.0,105.8406,106.5601,105.8219,105.9527,85988.0
2016-02-09 14:30:00,113.42,114.43,113.41,114.33,64094.0,105.9808,106.9245,105.9714,106.8311,64094.0
2016-02-09 15:00:00,114.38,115.21,113.96,114.2,140324.0,106.8778,107.6534,106.4853,106.7096,140324.0
2016-02-09 15:30:00,114.15,114.51,113.66,113.76,98223.0,106.6629,106.9993,106.205,106.2985,98223.0
2016-02-10 09:30:00,114.48,115.56,114.28,115.4,162400.0,106.9712,107.9804,106.7843,107.8309,162400.0
2016-02-10 10:00:00,115.49,116.07,115.09,115.89,262067.0,107.915,108.4569,107.5412,108.2887,262067.0
2016-02-10 10:30:00,115.91,116.64,114.9,114.91,101130.0,108.3074,108.9896,107.3637,107.373,101130.0
2016-02-10 11:00:00,115.01,115.58,114.68,115.09,188787.0,107.4665,107.9991,107.1581,107.5412,188787.0
2016-02-10 11:30:00,115.09,115.4,114.58,115.24,109184.0,107.5412,107.8309,107.0647,107.6814,109184.0
2016-02-10 12:00:00,115.23,115.53,114.88,115.53,52399.0,107.672,107.9524,107.345,107.9524,52399.0
2016-02-10 12:30:00,115.58,116.17,115.38,116.09,29817.0,107.9991,108.5504,107.8122,108.4756,29817.0
2016-02-10 13:00:00,116.13,116.14,115.59,115.59,38200.0,108.513,108.5224,108.0084,108.0084,38200.0
2016-02-10 13:30:00,115.65,115.71,115.29,115.46,109340.0,108.0645,108.1206,107.7281,107.887,109340.0
2016-02-10 14:00:00,115.5,115.72,115.15,115.21,48253.0,107.9243,108.1299,107.5973,107.6534,48253.0
2016-02-10 14:30:00,115.13,115.46,114.52,114.71,65540.0,107.5786,107.887,107.0086,107.1861,65540.0
2016-02-10 15:00:00,114.73,115.3,114.28,114.31,121241.0,107.2048,107.7374,106.7843,106.8124,121241.0
2016-02-10 15:30:00,114.33,114.53,113.66,113.81,350138.0,106.8311,107.018,106.205,106.3452,350138.0
2016-02-11 09:30:00,111.33,113.22,111.33,112.99,210652.0,104.0278,105.7939,104.0278,105.579,210652.0
2016-02-11 10:00:00,113.0,113.25,112.24,112.32,231483.0,105.5883,105.8219,104.8782,104.9529,231483.0
2016-02-11 10:30:00,112.26,112.55,111.99,112.12,94279.0,104.8968,105.1678,104.6446,104.766,94279.0
2016-02-11 11:00:00,112.06,112.35,111.54,111.77,84611.0,104.71,104.9809,104.2241,104.439,84611.0
2016-02-11 11:30:00,111.82,112.16,111.52,111.97,102380.0,104.4857,104.8034,104.2054,104.6259,102380.0
2016-02-11 12:00:00,111.99,112.62,111.84,112.38,67859.0,104.6446,105.2332,104.5044,105.009,67859.0
2016-02-11 12:30:00,112.35,113.42,112.03,113.2,86398.0,104.9809,105.9808,104.6819,105.7752,86398.0
2016-02-11 13:00:00,113.25,113.44,112.84,112.84,62414.0,105.8219,105.9994,105.4388,105.4388,62414.0
2016-02-11 13:30:00,112.76,112.97,112.29,112.48,57051.0,105.364,105.5603,104.9249,105.1024,57051.0
2016-02-11 14:00:00,112.44,112.75,112.09,112.18,50489.0,105.065,105.3547,104.738,104.8221,50489.0
2016-02-11 14:30:00,112.14,113.77,111.85,113.5,140845.0,104.7847,106.3078,104.5137,106.0555,140845.0
2016-02-11 15:00:00,113.5,113.58,112.73,113.26,127404.0,106.0555,106.1303,105.336,105.8313,127404.0
2016-02-11 15:30:00,113.23,113.84,113.05,113.11,177294.0,105.8032,106.3732,105.635,105.6911,177294.0
2016-02-12 09:30:00,114.19,114.69,113.35,113.44,52266.0,106.7003,107.1675,105.9153,105.9994,52266.0
2016-02-12 10:00:00,113.38,113.95,113.21,113.8,57362.0,105.9434,106.476,105.7845,106.3358,57362.0
2016-02-12 10:30:00,113.73,114.13,113.51,113.63,55940.0,106.2704,106.6442,106.0649,106.177,55940.0
2016-02-12 11:00:00,113.65,114.69,113.65,114.67,114890.0,106.1957,107.1675,106.1957,107.1488,114890.0
2016-02-12 11:30:00,114.77,114.81,114.21,114.31,49393.0,107.2422,107.2796,106.7189,106.8124,49393.0
2016-02-12 12:00:00,114.35,114.79,114.26,114.69,76650.0,106.8498,107.2609,106.7657,107.1675,76650.0
2016-02-12 12:30:00,114.68,114.81,114.37,114.59,38654.0,107.1581,107.2796,106.8684,107.074,38654.0
2016-02-12 13:00:00,114.56,114.57,114.17,114.39,33948.0,107.046,107.0553,106.6816,106.8871,33948.0
2016-02-12 13:30:00,114.38,114.65,114.27,114.4,29885.0,106.8778,107.1301,106.775,106.8965,29885.0
2016-02-12 14:00:00,114.39,115.19,114.39,115.15,64869.0,106.8871,107.6347,106.8871,107.5973,64869.0
2016-02-12 14:30:00,115.09,115.41,114.88,115.27,65941.0,107.5412,107.8402,107.345,107.7094,65941.0
2016-02-12 15:00:00,115.27,115.42,115.13,115.33,58624.0,107.7094,107.8496,107.5786,107.7655,58624.0
2016-02-12 15:30:00,115.33,115.33,114.91,115.11,105549.0,107.7655,107.7655,107.373,107.5599,105549.0
2016-02-16 09:30:00,116.71,117.14,116.39,116.39,45388.0,109.055,109.4568,108.756,108.756,45388.0
2016-02-16 10:00:00,116.42,116.96,116.13,116.82,74021.0,108.784,109.2886,108.513,109.1577,74021.0
2016-02-16 10:30:00,116.79,117.46,116.6,117.0,26361.0,109.1297,109.7558,108.9522,109.3259,26361.0
2016-02-16 11:00:00,116.97,117.2,116.39,116.92,230325.0,109.2979,109.5128,108.756,109.2512,230325.0
2016-02-16 11:30:00,116.93,118.05,116.93,118.0,91319.0,109.2605,110.3071,109.2605,110.2604,91319.0
2016-02-16 12:00:00,118.05,118.19,117.74,117.97,53925.0,110.3071,110.4379,110.0174,110.2323,53925.0
2016-02-16 12:30:00,118.02,118.17,117.6,118.08,41524.0,110.279,110.4192,109.8866,110.3351,41524.0
2016-02-16 13:00:00,118.19,118.4,117.94,117.97,31669.0,110.4379,110.6341,110.2043,110.2323,31669.0
2016-02-16 13:30:00,118.02,118.24,117.88,118.19,170337.0,110.279,110.4846,110.1482,110.4379,170337.0
2016-02-16 14:00:00,118.24,118.37,118.08,118.28,57713.0,110.4846,110.6061,110.3351,110.522,57713.0
2016-02-16 14:30:00,118.27,118.36,118.03,118.1,162726.0,110.5126,110.5967,110.2884,110.3538,162726.0
2016-02-16 15:00:00,118.14,118.3,117.91,118.3,44703.0,110.3912,110.5407,110.1763,110.5407,44703.0
2016-02-16 15:30:00,118.33,118.55,118.22,118.31,147133.0,110.5687,110.7743,110.4659,110.55,147133.0
2016-02-17 09:30:00,119.21,120.1,119.03,120.03,72874.0,111.391,112.2226,111.2228,112.1572,72874.0
2016-02-17 10:00:00,120.2,121.12,120.15,121.1,60452.0,112.3161,113.1757,112.2693,113.157,60452.0
2016-02-17 10:30:00,121.16,121.21,120.67,121.11,56586.0,113.2131,113.2598,112.7552,113.1664,56586.0
2016-02-17 11:00:00,121.08,121.24,120.57,120.8,70862.0,113.1383,113.2878,112.6618,112.8767,70862.0
2016-02-17 11:30:00,120.79,121.1,120.58,120.83,37663.0,112.8674,113.157,112.6711,112.9047,37663.0
2016-02-17 12:00:00,120.84,121.02,120.66,120.91,74279.0,112.9141,113.0823,112.7459,112.9795,74279.0
2016-02-17 12:30:00,120.99,121.22,120.67,120.8,37225.0,113.0542,113.2692,112.7552,112.8767,37225.0
2016-02-17 13:00:00,120.82,120.94,120.76,120.86,57222.0,112.8954,113.0075,112.8393,112.9328,57222.0
2016-02-17 13:30:00,120.93,120.93,120.57,120.72,64755.0,112.9982,112.9982,112.6618,112.8019,64755.0
2016-02-17 14:00:00,120.65,121.25,120.57,120.93,87851.0,112.7365,113.2972,112.6618,112.9982,87851.0
2016-02-17 14:30:00,120.91,121.21,120.53,120.61,72684.0,112.9795,113.2598,112.6244,112.6992,72684.0
2016-02-17 15:00:00,120.66,120.86,120.55,120.78,71025.0,112.7459,112.9328,112.6431,112.858,71025.0
2016-02-17 15:30:00,120.77,121.02,120.58,120.84,206146.0,112.8487,113.0823,112.6711,112.9141,206146.0
2016-02-18 09:30:00,120.87,120.99,119.95,120.66,133556.0,112.9421,113.0542,112.0825,112.7459,133556.0
2016-02-18 10:00:00,120.69,120.83,120.17,120.79,62610.0,112.7739,112.9047,112.288,112.8674,62610.0
2016-02-18 10:30:00,120.79,120.79,120.2,120.4,123299.0,112.8674,112.8674,112.3161,112.5029,123299.0
2016-02-18 11:00:00,120.4,120.5,119.75,120.09,73520.0,112.5029,112.5964,111.8956,112.2133,73520.0
2016-02-18 11:30:00,120.14,120.39,120.02,120.34,48428.0,112.26,112.4936,112.1479,112.4469,48428.0
2016-02-18 12:00:00,120.43,120.61,120.13,120.52,37153.0,112.531,112.6992,112.2506,112.6151,37153.0
2016-02-18 12:30:00,120.51,120.58,120.08,120.13,28584.0,112.6057,112.6711,112.2039,112.2506,28584.0
2016-02-18 13:00:00,120.15,120.23,119.7,119.74,31923.0,112.2693,112.3441,111.8488,111.8862,31923.0
2016-02-18 13:30:00,119.77,119.79,119.34,119.64,46824.0,111.9143,111.9329,111.5125,111.7928,46824.0
2016-02-18 14:00:00,119.63,119.95,119.58,119.91,77434.0,111.7834,112.0825,111.7367,112.0451,77434.0
2016-02-18 14:30:00,119.98,120.39,119.92,120.09,214436.0,112.1105,112.4936,112.0544,112.2133,214436.0
2016-02-18 15:00:00,120.05,120.12,119.76,119.91,189876.0,112.1759,112.2413,111.9049,112.0451,189876.0
2016-02-18 15:30:00,119.88,119.96,119.45,119.62,219355.0,112.017,112.0918,111.6152,111.7741,219355.0
2016-02-19 09:30:00,119.17,119.49,118.67,118.88,53710.0,111.3536,111.6526,110.8864,111.0826,53710.0
2016-02-19 10:00:00,118.87,119.64,118.38,119.45,70998.0,111.0733,111.7928,110.6154,111.6152,70998.0
2016-02-19 10:30:00,119.49,119.97,119.44,119.65,57438.0,111.6526,112.1011,111.6059,111.8021,57438.0
2016-02-19 11:00:00,119.57,120.46,119.42,120.45,91907.0,111.7274,112.559,111.5872,112.5497,91907.0
2016-02-19 11:30:00,120.44,120.6,120.13,120.16,67446.0,112.5403,112.6898,112.2506,112.2787,67446.0
2016-02-19 12:00:00,120.17,120.37,120.12,120.27,38637.0,112.288,112.4749,112.2413,112.3815,38637.0
2016-02-19 12:30:00,120.21,120.49,120.19,120.32,50260.0,112.3254,112.587,112.3067,112.4282,50260.0
2016-02-19 13:00:00,120.33,120.45,120.12,120.2,30553.0,112.4375,112.5497,112.2413,112.3161,30553.0
2016-02-19 13:30:00,120.26,120.32,120.16,120.32,30142.0,112.3721,112.4282,112.2787,112.4282,30142.0
2016-02-19 14:00:00,120.34,120.58,120.32,120.39,39513.0,112.4469,112.6711,112.4282,112.4936,39513.0
2016-02-19 14:30:00,120.43,120.43,120.1,120.21,29018.0,112.531,112.531,112.2226,112.3254,29018.0
2016-02-19 15:00:00,120.21,120.48,120.16,120.45,73183.0,112.3254,112.5777,112.2787,112.5497,73183.0
2016-02-19 15:30:00,120.45,120.57,120.36,120.54,130572.0,112.5497,112.6618,112.4656,112.6338,130572.0
2016-02-22 09:30:00,121.75,122.57,121.62,122.39,78683.0,113.7644,114.5306,113.6429,114.3624,78683.0
2016-02-22 10:00:00,122.53,122.59,121.83,122.17,61029.0,114.4932,114.5493,113.8391,114.1568,61029.0
2016-02-22 10:30:00,122.17,122.28,121.79,121.85,22944.0,114.1568,114.2596,113.8018,113.8578,22944.0
2016-02-22 11:00:00,121.88,122.22,121.71,122.21,19591.0,113.8859,114.2036,113.727,114.1942,19591.0
2016-02-22 11:30:00,122.19,122.23,121.9,122.05,17031.0,114.1755,114.2129,113.9046,114.0447,17031.0
2016-02-22 12:00:00,122.02,122.11,121.88,121.96,162411.0,114.0167,114.1008,113.8859,113.9606,162411.0
2016-02-22 12:30:00,122.0,122.26,121.88,121.94,17156.0,113.998,114.2409,113.8859,113.9419,17156.0
2016-02-22 13:00:00,121.95,122.19,121.95,122.17,71867.0,113.9513,114.1755,113.9513,114.1568,71867.0
2016-02-22 13:30:00,122.17,122.54,122.14,122.39,28983.0,114.1568,114.5026,114.1288,114.3624,28983.0
2016-02-22 14:00:00,122.39,122.47,122.16,122.27,15470.0,114.3624,114.4372,114.1475,114.2503,15470.0
2016-02-22 14:30:00,122.21,122.31,122.11,122.26,28851.0,114.1942,114.2877,114.1008,114.2409,28851.0
2016-02-22 15:00:00,122.29,122.34,121.81,121.97,88619.0,114.269,114.3157,113.8205,113.97,88619.0
2016-02-22 15:30:00,121.97,122.19,121.81,121.97,108628.0,113.97,114.1755,113.8205,113.97,108628.0
2016-02-23 09:30:00,121.47,121.92,121.36,121.84,30478.0,113.5028,113.9232,113.4,113.8485,30478.0
2016-02-23 10:00:00,121.88,121.93,121.13,121.39,23499.0,113.8859,113.9326,113.1851,113.428,23499.0
2016-02-23 10:30:00,121.5,121.6,121.16,121.28,20759.0,113.5308,113.6242,113.2131,113.3252,20759.0
2016-02-23 11:00:00,121.22,121.22,120.72,121.12,18413.0,113.2692,113.2692,112.8019,113.1757,18413.0
2016-02-23 11:30:00,121.17,121.67,120.98,121.55,9421.0,113.2224,113.6896,113.0449,113.5775,9421.0
2016-02-23 12:00:00,121.51,121.52,121.26,121.45,47206.0,113.5401,113.5495,113.3065,113.4841,47206.0
2016-02-23 12:30:00,121.52,121.67,121.4,121.67,6289.0,113.5495,113.6896,113.4373,113.6896,6289.0
2016-02-23 13:00:00,121.62,121.66,121.53,121.62,57639.0,113.6429,113.6803,113.5588,113.6429,57639.0
2016-02-23 13:30:00,121.6,121.63,121.34,121.49,40888.0,113.6242,113.6523,113.3813,113.5214,40888.0
2016-02-23 14:00:00,121.48,121.64,121.32,121.54,23465.0,113.5121,113.6616,113.3626,113.5682,23465.0
2016-02-23 14:30:00,121.57,121.6,121.35,121.35,14495.0,113.5962,113.6242,113.3906,113.3906,14495.0
2016-02-23 15:00:00,121.35,121.35,120.98,121.0,43064.0,113.3906,113.3906,113.0449,113.0636,43064.0
2016-02-23 15:30:00,120.96,121.22,120.79,120.82,79231.0,113.0262,113.2692,112.8674,112.8954,79231.0
2016-02-24 09:30:00,119.34,119.8,118.64,118.85,90603.0,111.5125,111.9423,110.8584,111.0546,90603.0
2016-02-24 10:00:00,118.89,119.18,118.6,119.18,29105.0,111.092,111.363,110.821,111.363,29105.0
2016-02-24 10:30:00,119.15,119.71,118.84,119.45,29438.0,111.3349,111.8582,111.0453,111.6152,29438.0
2016-02-24 11:00:00,119.5,119.66,119.22,119.46,21587.0,111.662,111.8115,111.4003,111.6246,21587.0
2016-02-24 11:30:00,119.47,120.51,119.45,120.34,21922.0,111.6339,112.6057,111.6152,112.4469,21922.0
2016-02-24 12:00:00,120.43,120.89,120.35,120.54,43573.0,112.531,112.9608,112.4562,112.6338,43573.0
2016-02-24 12:30:00,120.56,120.78,120.33,120.65,44655.0,112.6524,112.858,112.4375,112.7365,44655.0
2016-02-24 13:00:00,120.67,121.38,120.66,121.14,33117.0,112.7552,113.4187,112.7459,113.1944,33117.0
2016-02-24 13:30:00,121.18,121.2,120.87,121.08,31004.0,113.2318,113.2505,112.9421,113.1383,31004.0
2016-02-24 14:00:00,121.13,122.14,121.07,121.91,69403.0,113.1851,114.1288,113.129,113.9139,69403.0
2016-02-24 14:30:00,121.89,122.15,121.6,121.64,51509.0,113.8952,114.1382,113.6242,113.6616,51509.0
2016-02-24 15:00:00,121.64,122.37,121.64,122.37,58764.0,113.6616,114.3437,113.6616,114.3437,58764.0
2016-02-24 15:30:00,122.36,122.58,122.13,122.31,194016.0,114.3344,114.54,114.1195,114.2877,194016.0
2016-02-25 09:30:00,122.65,123.19,122.19,122.25,124081.0,114.6054,115.1099,114.1755,114.2316,124081.0
2016-02-25 10:00:00,122.18,122.47,121.83,122.43,24690.0,114.1662,114.4372,113.8391,114.3998,24690.0
2016-02-25 10:30:00,122.41,122.66,122.09,122.25,61061.0,114.3811,114.6147,114.0821,114.2316,61061.0
2016-02-25 11:00:00,122.08,122.35,122.01,122.35,55153.0,114.0727,114.325,114.0073,114.325,55153.0
2016-02-25 11:30:00,122.32,122.42,121.95,122.35,25026.0,114.297,114.3904,113.9513,114.325,25026.0
2016-02-25 12:00:00,122.28,122.31,122.02,122.11,13680.0,114.2596,114.2877,114.0167,114.1008,13680.0
2016-02-25 12:30:00,122.1,122.11,121.83,122.05,13253.0,114.0914,114.1008,113.8391,114.0447,13253.0
2016-02-25 13:00:00,122.02,122.62,122.01,122.59,18923.0,114.0167,114.5773,114.0073,114.5493,18923.0
2016-02-25 13:30:00,122.56,122.91,122.56,122.83,15530.0,114.5213,114.8483,114.5213,114.7736,15530.0
2016-02-25 14:00:00,122.91,123.13,122.85,122.93,31102.0,114.8483,115.0539,114.7922,114.867,31102.0
2016-02-25 14:30:00,123.0,123.05,122.71,122.88,39761.0,114.9324,114.9791,114.6614,114.8203,39761.0
2016-02-25 15:00:00,122.88,123.08,122.78,122.81,160853.0,114.8203,115.0072,114.7268,114.7549,160853.0
2016-02-25 15:30:00,122.79,123.28,122.77,123.22,87603.0,114.7362,115.194,114.7175,115.138,87603.0
2016-02-26 09:30:00,123.93,124.26,123.59,123.89,77743.0,115.8014,116.1098,115.4837,115.764,77743.0
2016-02-26 10:00:00,123.86,123.97,123.41,123.44,86687.0,115.736,115.8388,115.3155,115.3435,86687.0
2016-02-26 10:30:00,123.49,123.94,123.49,123.9,185520.0,115.3903,115.8107,115.3903,115.7734,185520.0
2016-02-26 11:00:00,123.89,124.24,123.87,123.95,145303.0,115.764,116.0911,115.7453,115.8201,145303.0
2016-02-26 11:30:00,123.89,124.16,123.68,124.07,80858.0,115.764,116.0163,115.5678,115.9322,80858.0
2016-02-26 12:00:00,124.01,124.06,123.77,123.96,226700.0,115.8762,115.9229,115.6519,115.8294,226700.0
2016-02-26 12:30:00,124.0,124.32,123.92,124.19,127529.0,115.8668,116.1658,115.7921,116.0443,127529.0
2016-02-26 13:00:00,124.11,124.32,124.1,124.2,46122.0,115.9696,116.1658,115.9603,116.0537,46122.0
2016-02-26 13:30:00,124.2,124.32,123.86,123.96,26627.0,116.0537,116.1658,115.736,115.8294,26627.0
2016-02-26 14:00:00,124.06,124.11,123.8,124.02,39996.0,115.9229,115.9696,115.6799,115.8855,39996.0
2016-02-26 14:30:00,124.07,124.08,123.77,123.9,14489.0,115.9322,115.9416,115.6519,115.7734,14489.0
2016-02-26 15:00:00,123.85,124.32,123.85,124.09,18862.0,115.7267,116.1658,115.7267,115.9509,18862.0
2016-02-26 15:30:00,124.12,124.36,124.0,124.28,606554.0,115.9789,116.2032,115.8668,116.1284,606554.0
2016-02-29 09:30:00,124.12,124.63,123.98,124.34,134329.0,115.9789,116.4555,115.8481,116.1845,134329.0
2016-02-29 10:00:00,124.27,124.72,124.12,124.25,180892.0,116.1191,116.5396,115.9789,116.1004,180892.0
2016-02-29 10:30:00,124.33,124.79,124.27,124.78,89683.0,116.1752,116.605,116.1191,116.5957,89683.0
2016-02-29 11:00:00,124.79,124.93,124.67,124.74,73553.0,116.605,116.7358,116.4929,116.5583,73553.0
2016-02-29 11:30:00,124.74,125.0,124.69,124.78,67752.0,116.5583,116.8012,116.5116,116.5957,67752.0
2016-02-29 12:00:00,124.83,124.94,124.69,124.77,28555.0,116.6424,116.7452,116.5116,116.5863,28555.0
2016-02-29 12:30:00,124.79,124.81,124.62,124.8,29465.0,116.605,116.6237,116.4461,116.6143,29465.0
2016-02-29 13:00:00,124.76,124.84,124.5,124.51,32996.0,116.577,116.6517,116.334,116.3434,32996.0
2016-02-29 13:30:00,124.46,124.53,124.35,124.43,51968.0,116.2966,116.362,116.1939,116.2686,51968.0
2016-02-29 14:00:00,124.48,124.48,123.88,124.13,73362.0,116.3153,116.3153,115.7547,115.9883,73362.0
2016-02-29 14:30:00,124.1,124.25,123.86,123.93,116771.0,115.9603,116.1004,115.736,115.8014,116771.0
2016-02-29 15:00:00,123.89,123.92,123.51,123.85,120971.0,115.764,115.7921,115.409,115.7267,120971.0
2016-02-29 15:30:00,123.88,123.99,123.45,123.47,268354.0,115.7547,115.8575,115.3529,115.3716,268354.0
2016-03-01 09:30:00,124.46,124.66,123.69,123.96,111193.0,116.2966,116.4835,115.5771,115.8294,111193.0
2016-03-01 10:00:00,123.98,124.85,123.97,124.76,56485.0,115.8481,116.6611,115.8388,116.577,56485.0
2016-03-01 10:30:00,124.79,125.07,124.58,124.65,318195.0,116.605,116.8666,116.4088,116.4742,318195.0
2016-03-01 11:00:00,124.67,125.0,124.47,124.96,57204.0,116.4929,116.8012,116.306,116.7638,57204.0
2016-03-01 11:30:00,124.95,124.98,124.7,124.93,26035.0,116.7545,116.7825,116.5209,116.7358,26035.0
2016-03-01 12:00:00,124.93,125.25,124.88,125.14,60341.0,116.7358,117.0348,116.6891,116.932,60341.0
2016-03-01 12:30:00,125.11,125.17,124.87,125.04,25617.0,116.904,116.9601,116.6797,116.8386,25617.0
2016-03-01 13:00:00,124.99,125.22,124.8,125.21,30574.0,116.7919,117.0068,116.6143,116.9974,30574.0
2016-03-01 13:30:00,125.17,125.38,125.15,125.28,122055.0,116.9601,117.1563,116.9414,117.0629,122055.0
2016-03-01 14:00:00,125.27,125.39,125.22,125.31,145302.0,117.0535,117.1656,117.0068,117.0909,145302.0
2016-03-01 14:30:00,125.32,125.66,125.14,125.66,62497.0,117.1002,117.4179,116.932,117.4179,62497.0
2016-03-01 15:00:00,125.65,125.86,125.64,125.78,53918.0,117.4086,117.6048,117.3992,117.5301,53918.0
2016-03-01 15:30:00,125.77,126.22,125.68,126.22,118592.0,117.5207,117.9412,117.4366,117.9412,118592.0
2016-03-02 09:30:00,126.05,126.32,125.79,126.0,62999.0,117.7824,118.0346,117.5394,117.7356,62999.0
2016-03-02 10:00:00,126.02,126.61,125.93,126.5,53805.0,117.7543,118.3056,117.6702,118.2028,53805.0
2016-03-02 10:30:00,126.45,126.74,125.89,126.74,49189.0,118.1561,118.4271,117.6328,118.4271,49189.0
2016-03-02 11:00:00,126.7,126.83,126.34,126.47,43000.0,118.3897,118.5112,118.0533,118.1748,43000.0
2016-03-02 11:30:00,126.59,126.63,126.22,126.3,25053.0,118.2869,118.3243,117.9412,118.016,25053.0
2016-03-02 12:00:00,126.24,126.35,126.18,126.25,10725.0,117.9599,118.0627,117.9038,117.9692,10725.0
2016-03-02 12:30:00,126.24,126.59,126.24,126.57,15894.0,117.9599,118.2869,117.9599,118.2682,15894.0
2016-03-02 13:00:00,126.51,126.91,126.44,126.86,15744.0,118.2122,118.5859,118.1468,118.5392,15744.0
2016-03-02 13:30:00,126.89,127.02,126.63,126.63,38066.0,118.5673,118.6887,118.3243,118.3243,38066.0
2016-03-02 14:00:00,126.67,126.84,126.45,126.7,20881.0,118.3617,118.5205,118.1561,118.3897,20881.0
2016-03-02 14:30:00,126.72,126.96,126.72,126.9,24605.0,118.4084,118.6327,118.4084,118.5766,24605.0
2016-03-02 15:00:00,126.8,127.03,126.62,126.9,47325.0,118.4832,118.6981,118.315,118.5766,47325.0
2016-03-02 15:30:00,126.9,127.42,126.82,127.39,56815.0,118.5766,119.0625,118.5018,119.0345,56815.0
2016-03-03 09:30:00,127.32,127.51,127.11,127.48,35391.0,118.9691,119.1466,118.7728,119.1186,35391.0
2016-03-03 10:00:00,127.48,127.69,127.2,127.47,23522.0,119.1186,119.3148,118.8569,119.1092,23522.0
2016-03-03 10:30:00,127.51,127.94,127.41,127.85,103779.0,119.1466,119.5484,119.0531,119.4643,103779.0
2016-03-03 11:00:00,127.84,127.89,127.13,127.13,30952.0,119.4549,119.5017,118.7915,118.7915,30952.0
2016-03-03 11:30:00,127.12,127.48,127.03,127.45,23943.0,118.7822,119.1186,118.6981,119.0905,23943.0
2016-03-03 12:00:00,127.49,127.62,127.21,127.27,32317.0,119.1279,119.2494,118.8663,118.9223,32317.0
2016-03-03 12:30:00,127.21,127.36,127.11,127.27,15629.0,118.8663,119.0064,118.7728,118.9223,15629.0
2016-03-03 13:00:00,127.23,127.51,127.23,127.4,13371.0,118.885,119.1466,118.885,119.0438,13371.0
2016-03-03 13:30:00,127.45,127.86,127.45,127.82,18923.0,119.0905,119.4736,119.0905,119.4363,18923.0
2016-03-03 14:00:00,127.8,128.0,127.69,127.83,27816.0,119.4176,119.6045,119.3148,119.4456,27816.0
2016-03-03 14:30:00,127.86,127.94,127.76,127.81,40953.0,119.4736,119.5484,119.3802,119.4269,40953.0
2016-03-03 15:00:00,127.85,128.06,127.75,127.92,33795.0,119.4643,119.6605,119.3708,119.5297,33795.0
2016-03-03 15:30:00,127.91,128.39,127.84,128.36,255354.0,119.5204,119.9689,119.4549,119.9408,255354.0
2016-03-04 09:30:00,128.35,128.51,127.67,128.23,64661.0,119.9315,120.081,119.2961,119.8194,64661.0
2016-03-04 10:00:00,128.26,128.57,128.04,128.45,43841.0,119.8474,120.1371,119.6418,120.0249,43841.0
2016-03-04 10:30:00,128.52,128.87,128.47,128.74,38887.0,120.0903,120.4174,120.0436,120.2959,38887.0
2016-03-04 11:00:00,128.79,129.57,128.78,129.4,40201.0,120.3426,121.0715,120.3333,120.9126,40201.0
2016-03-04 11:30:00,129.38,129.73,129.34,129.66,30476.0,120.8939,121.221,120.8566,121.1556,30476.0
2016-03-04 12:00:00,129.75,129.84,129.5,129.52,27126.0,121.2397,121.3238,121.0061,121.0248,27126.0
2016-03-04 12:30:00,129.58,129.94,129.56,129.77,37855.0,121.0808,121.4172,121.0621,121.2584,37855.0
2016-03-04 13:00:00,129.85,129.86,129.57,129.78,31227.0,121.3331,121.3425,121.0715,121.2677,31227.0
2016-03-04 13:30:00,129.77,130.04,129.62,129.96,48824.0,121.2584,121.5106,121.1182,121.4359,48824.0
2016-03-04 14:00:00,129.89,129.9,129.05,129.15,33397.0,121.3705,121.3798,120.5856,120.679,33397.0
2016-03-04 14:30:00,129.1,129.27,128.56,128.85,51055.0,120.6323,120.7912,120.1277,120.3987,51055.0
2016-03-04 15:00:00,128.87,129.03,128.54,128.94,36803.0,120.4174,120.5669,120.109,120.4828,36803.0
2016-03-04 15:30:00,128.96,129.15,128.84,129.03,194488.0,120.5015,120.679,120.3894,120.5669,194488.0
2016-03-07 09:30:00,128.41,129.02,128.31,128.79,48405.0,119.9876,120.5575,119.8941,120.3426,48405.0
2016-03-07 10:00:00,128.76,129.63,128.67,129.42,40999.0,120.3146,121.1275,120.2305,120.9313,40999.0
2016-03-07 10:30:00,129.48,129.81,129.41,129.6,49244.0,120.9874,121.2957,120.922,121.0995,49244.0
2016-03-07 11:00:00,129.57,130.1,129.52,130.0,44756.0,121.0715,121.5667,121.0248,121.4733,44756.0
2016-03-07 11:30:00,129.98,130.63,129.98,130.35,35689.0,121.4546,122.0619,121.4546,121.8003,35689.0
2016-03-07 12:00:00,130.33,130.45,130.25,130.33,28431.0,121.7816,121.8938,121.7069,121.7816,28431.0
2016-03-07 12:30:00,130.35,130.44,130.25,130.39,28984.0,121.8003,121.8844,121.7069,121.8377,28984.0
2016-03-07 13:00:00,130.44,130.6,130.09,130.09,29372.0,121.8844,122.0339,121.5574,121.5574,29372.0
2016-03-07 13:30:00,130.06,130.07,129.7,129.83,24450.0,121.5293,121.5387,121.1929,121.3144,24450.0
2016-03-07 14:00:00,129.84,129.93,129.42,129.46,34758.0,121.3238,121.4079,120.9313,120.9687,34758.0
2016-03-07 14:30:00,129.44,129.5,129.14,129.48,88643.0,120.95,121.0061,120.6697,120.9874,88643.0
2016-03-07 15:00:00,129.43,129.9,129.22,129.86,64142.0,120.9407,121.3798,120.7444,121.3425,64142.0
2016-03-07 15:30:00,129.87,130.42,129.82,130.4,66380.0,121.3518,121.8657,121.3051,121.847,66380.0
2016-03-08 09:30:00,129.69,129.9,129.11,129.12,114792.0,121.1836,121.3798,120.6416,120.651,114792.0
2016-03-08 10:00:00,129.09,129.19,128.52,128.52,63574.0,120.623,120.7164,120.0903,120.0903,63574.0
2016-03-08 10:30:00,128.5,128.66,127.87,127.96,58463.0,120.0717,120.2212,119.483,119.5671,58463.0
2016-03-08 11:00:00,127.99,128.52,127.95,128.17,36526.0,119.5951,120.0903,119.5577,119.7633,36526.0
2016-03-08 11:30:00,128.24,128.38,128.0,128.26,25277.0,119.8287,119.9595,119.6045,119.8474,25277.0
2016-03-08 12:00:00,128.21,128.54,128.16,128.36,28615.0,119.8007,120.109,119.754,119.9408,28615.0
2016-03-08 12:30:00,128.4,128.49,128.01,128.23,18728.0,119.9782,120.0623,119.6138,119.8194,18728.0
2016-03-08 13:00:00,128.24,128.55,128.02,128.54,27464.0,119.8287,120.1184,119.6231,120.109,27464.0
2016-03-08 13:30:00,128.47,128.78,128.46,128.49,18249.0,120.0436,120.3333,120.0343,120.0623,18249.0
2016-03-08 14:00:00,128.42,128.6,128.15,128.2,34922.0,119.9969,120.1651,119.7446,119.7913,34922.0
2016-03-08 14:30:00,128.2,128.22,127.79,127.99,20885.0,119.7913,119.81,119.4082,119.5951,20885.0
2016-03-08 15:00:00,128.01,128.03,127.56,127.56,31289.0,119.6138,119.6325,119.1933,119.1933,31289.0
2016-03-08 15:30:00,127.55,127.65,126.89,127.07,72746.0,119.184,119.2774,118.5673,118.7355,72746.0
2016-03-09 09:30:00,127.46,127.88,126.8,127.41,34538.0,119.0999,119.4923,118.4832,119.0531,34538.0
2016-03-09 10:00:00,127.48,127.54,127.05,127.1,40408.0,119.1186,119.1746,118.7168,118.7635,40408.0
2016-03-09 10:30:00,127.18,127.73,126.66,126.91,107574.0,118.8382,119.3522,118.3523,118.5859,107574.0
2016-03-09 11:00:00,126.95,127.22,126.95,127.15,17958.0,118.6233,118.8756,118.6233,118.8102,17958.0
2016-03-09 11:30:00,127.16,127.5,126.98,127.5,15754.0,118.8195,119.1372,118.6514,119.1372,15754.0
2016-03-09 12:00:00,127.45,127.47,127.31,127.38,21405.0,119.0905,119.1092,118.9597,119.0251,21405.0
2016-03-09 12:30:00,127.45,127.5,127.1,127.17,11334.0,119.0905,119.1372,118.7635,118.8289,11334.0
2016-03-09 13:00:00,127.17,127.33,127.17,127.26,14653.0,118.8289,118.9784,118.8289,118.913,14653.0
2016-03-09 13:30:00,127.33,127.7,127.3,127.63,29338.0,118.9784,119.3241,118.9504,119.2587,29338.0
2016-03-09 14:00:00,127.64,127.79,127.52,127.68,26548.0,119.2681,119.4082,119.1559,119.3054,26548.0
2016-03-09 14:30:00,127.67,127.76,127.46,127.66,16098.0,119.2961,119.3802,119.0999,119.2868,16098.0
2016-03-09 15:00:00,127.65,127.69,127.2,127.32,33597.0,119.2774,119.3148,118.8569,118.9691,33597.0
2016-03-09 15:30:00,127.27,127.6,127.21,127.56,65100.0,118.9223,119.2307,118.8663,119.1933,65100.0
2016-03-10 09:30:00,128.04,128.59,127.83,128.44,55929.0,119.6418,120.1558,119.4456,120.0156,55929.0
2016-03-10 10:00:00,128.25,128.54,127.49,127.68,371560.0,119.8381,120.109,119.1279,119.3054,371560.0
2016-03-10 10:30:00,127.64,127.64,126.73,126.81,199891.0,119.2681,119.2681,118.4178,118.4925,199891.0
2016-03-10 11:00:00,126.83,126.9,125.84,125.96,79324.0,118.5112,118.5766,117.5861,117.6983,79324.0
2016-03-10 11:30:00,125.96,126.46,125.8,126.29,65038.0,117.6983,118.1655,117.5487,118.0066,65038.0
2016-03-10 12:00:00,126.25,126.46,126.07,126.2,34904.0,117.9692,118.1655,117.801,117.9225,34904.0
2016-03-10 12:30:00,126.18,126.23,125.37,125.57,153884.0,117.9038,117.9505,117.147,117.3338,153884.0
2016-03-10 13:00:00,125.59,125.62,124.94,125.55,34064.0,117.3525,117.3806,116.7452,117.3151,34064.0
2016-03-10 13:30:00,125.55,125.83,125.44,125.45,25292.0,117.3151,117.5768,117.2124,117.2217,25292.0
2016-03-10 14:00:00,125.46,125.72,125.05,125.71,28558.0,117.2311,117.474,116.8479,117.4647,28558.0
2016-03-10 14:30:00,125.73,126.28,125.57,126.08,31079.0,117.4833,117.9973,117.3338,117.8104,31079.0
2016-03-10 15:00:00,126.08,126.52,125.85,126.41,62700.0,117.8104,118.2215,117.5955,118.1187,62700.0
2016-03-10 15:30:00,126.42,126.46,125.96,126.21,51781.0,118.1281,118.1655,117.6983,117.9319,51781.0
2016-03-11 09:30:00,127.14,127.76,127.03,127.53,149836.0,118.8009,119.3802,118.6981,119.1653,149836.0
2016-03-11 10:00:00,127.55,127.6,127.12,127.41,22613.0,119.184,119.2307,118.7822,119.0531,22613.0
2016-03-11 10:30:00,127.49,128.01,127.47,127.93,20939.0,119.1279,119.6138,119.1092,119.539,20939.0
2016-03-11 11:00:00,127.91,128.46,127.82,128.39,23883.0,119.5204,120.0343,119.4363,119.9689,23883.0
2016-03-11 11:30:00,128.42,128.56,128.29,128.38,31819.0,119.9969,120.1277,119.8754,119.9595,31819.0
2016-03-11 12:00:00,128.36,128.45,128.2,128.41,34405.0,119.9408,120.0249,119.7913,119.9876,34405.0
2016-03-11 12:30:00,128.38,128.38,128.12,128.12,12793.0,119.9595,119.9595,119.7166,119.7166,12793.0
2016-03-11 13:00:00,128.11,128.26,127.96,128.26,18611.0,119.7072,119.8474,119.5671,119.8474,18611.0
2016-03-11 13:30:00,128.25,128.39,128.21,128.37,16956.0,119.8381,119.9689,119.8007,119.9502,16956.0
2016-03-11 14:00:00,128.51,128.68,128.41,128.43,26880.0,120.081,120.2398,119.9876,120.0062,26880.0
2016-03-11 14:30:00,128.42,128.42,128.25,128.32,31177.0,119.9969,119.9969,119.8381,119.9035,31177.0
2016-03-11 15:00:00,128.34,129.02,128.34,128.94,38442.0,119.9222,120.5575,119.9222,120.4828,38442.0
2016-03-11 15:30:00,128.94,129.19,128.82,129.07,85103.0,120.4828,120.7164,120.3707,120.6043,85103.0
2016-03-14 09:30:00,128.7,129.04,128.58,128.58,35436.0,120.2585,120.5762,120.1464,120.1464,35436.0
2016-03-14 10:00:00,128.55,129.04,128.51,128.81,23516.0,120.1184,120.5762,120.081,120.3613,23516.0
2016-03-14 10:30:00,128.93,129.18,128.81,128.81,19506.0,120.4735,120.7071,120.3613,120.3613,19506.0
2016-03-14 11:00:00,128.86,129.18,128.78,129.02,29745.0,120.408,120.7071,120.3333,120.5575,29745.0
2016-03-14 11:30:00,129.0,129.14,128.55,128.55,20551.0,120.5389,120.6697,120.1184,120.1184,20551.0
2016-03-14 12:00:00,128.62,128.8,128.51,128.7,28589.0,120.1838,120.352,120.081,120.2585,28589.0
2016-03-14 12:30:00,128.69,128.96,128.68,128.94,15010.0,120.2492,120.5015,120.2398,120.4828,15010.0
2016-03-14 13:00:00,128.9,129.21,128.89,129.14,11846.0,120.4454,120.7351,120.4361,120.6697,11846.0
2016-03-14 13:30:00,129.1,129.49,129.1,129.39,17560.0,120.6323,120.9967,120.6323,120.9033,17560.0
2016-03-14 14:00:00,129.39,129.42,129.24,129.35,16087.0,120.9033,120.9313,120.7631,120.8659,16087.0
2016-03-14 14:30:00,129.37,129.55,129.35,129.48,26702.0,120.8846,121.0528,120.8659,120.9874,26702.0
2016-03-14 15:00:00,129.49,129.49,129.2,129.45,145517.0,120.9967,120.9967,120.7257,120.9593,145517.0
2016-03-14 15:30:00,129.45,129.45,129.06,129.06,113514.0,120.9593,120.9593,120.5949,120.5949,113514.0
2016-03-15 09:30:00,128.19,128.42,127.31,127.44,45372.0,119.782,119.9969,118.9597,119.0812,45372.0
2016-03-15 10:00:00,127.44,127.57,127.12,127.48,30287.0,119.0812,119.2027,118.7822,119.1186,30287.0
2016-03-15 10:30:00,127.52,127.68,126.92,127.06,62486.0,119.1559,119.3054,118.5953,118.7261,62486.0
2016-03-15 11:00:00,127.06,127.19,126.86,127.14,98855.0,118.7261,118.8476,118.5392,118.8009,98855.0
2016-03-15 11:30:00,127.15,127.21,126.84,126.85,30170.0,118.8102,118.8663,118.5205,118.5299,30170.0
2016-03-15 12:00:00,126.88,126.88,126.61,126.75,18373.0,118.5579,118.5579,118.3056,118.4364,18373.0
2016-03-15 12:30:00,126.78,126.9,126.59,126.68,134283.0,118.4645,118.5766,118.2869,118.371,134283.0
2016-03-15 13:00:00,126.63,126.96,126.6,126.91,30211.0,118.3243,118.6327,118.2963,118.5859,30211.0
2016-03-15 13:30:00,126.96,127.06,126.92,126.99,7966.0,118.6327,118.7261,118.5953,118.6607,7966.0
2016-03-15 14:00:00,127.05,127.1,126.81,126.81,18095.0,118.7168,118.7635,118.4925,118.4925,18095.0
2016-03-15 14:30:00,126.84,126.84,126.27,126.31,39903.0,118.5205,118.5205,117.9879,118.0253,39903.0
2016-03-15 15:00:00,126.33,126.77,126.25,126.69,176157.0,118.044,118.4551,117.9692,118.3804,176157.0
2016-03-15 15:30:00,126.69,126.71,126.3,126.52,228435.0,118.3804,118.3991,118.016,118.2215,228435.0
2016-03-16 09:30:00,125.87,126.87,125.68,126.72,42760.0,117.6142,118.5486,117.4366,118.4084,42760.0
2016-03-16 10:00:00,126.75,127.14,126.75,126.8,19022.0,118.4364,118.8009,118.4364,118.4832,19022.0
2016-03-16 10:30:00,126.83,127.41,126.78,127.09,27723.0,118.5112,119.0531,118.4645,118.7541,27723.0
2016-03-16 11:00:00,127.24,127.24,126.63,126.66,34366.0,118.8943,118.8943,118.3243,118.3523,34366.0
2016-03-16 11:30:00,126.65,126.77,126.36,126.46,20938.0,118.343,118.4551,118.072,118.1655,20938.0
2016-03-16 12:00:00,126.5,126.86,126.5,126.8,12046.0,118.2028,118.5392,118.2028,118.4832,12046.0
2016-03-16 12:30:00,126.85,126.89,126.45,126.51,17729.0,118.5299,118.5673,118.1561,118.2122,17729.0
2016-03-16 13:00:00,126.47,126.59,126.28,126.41,13383.0,118.1748,118.2869,117.9973,118.1187,13383.0
2016-03-16 13:30:00,126.36,126.6,126.26,126.56,30959.0,118.072,118.2963,117.9786,118.2589,30959.0
2016-03-16 14:00:00,126.64,127.19,126.08,127.14,115183.0,118.3337,118.8476,117.8104,118.8009,115183.0
2016-03-16 14:30:00,127.15,127.67,126.72,126.72,70015.0,118.8102,119.2961,118.4084,118.4084,70015.0
2016-03-16 15:00:00,126.75,127.52,126.74,127.32,64626.0,118.4364,119.1559,118.4271,118.9691,64626.0
2016-03-16 15:30:00,127.31,127.5,127.19,127.29,125743.0,118.9597,119.1372,118.8476,118.941,125743.0
2016-03-17 09:30:00,127.08,127.41,126.45,126.71,65711.0,118.7448,119.0531,118.1561,118.3991,65711.0
2016-03-17 10:00:00,126.76,126.85,126.42,126.85,36835.0,118.4458,118.5299,118.1281,118.5299,36835.0
2016-03-17 10:30:00,126.8,127.47,126.71,127.44,47534.0,118.4832,119.1092,118.3991,119.0812,47534.0
2016-03-17 11:00:00,127.41,127.46,127.09,127.19,34907.0,119.0531,119.0999,118.7541,118.8476,34907.0
2016-03-17 11:30:00,127.2,127.26,127.0,127.26,16432.0,118.8569,118.913,118.67,118.913,16432.0
2016-03-17 12:00:00,127.27,127.8,127.07,127.8,20742.0,118.9223,119.4176,118.7355,119.4176,20742.0
2016-03-17 12:30:00,127.87,128.21,127.77,128.21,14576.0,119.483,119.8007,119.3895,119.8007,14576.0
2016-03-17 13:00:00,128.24,128.48,127.86,128.1,27690.0,119.8287,120.053,119.4736,119.6979,27690.0
2016-03-17 13:30:00,127.99,128.46,127.98,128.44,39465.0,119.5951,120.0343,119.5858,120.0156,39465.0
2016-03-17 14:00:00,128.42,128.92,128.33,128.66,76607.0,119.9969,120.4641,119.9128,120.2212,76607.0
2016-03-17 14:30:00,128.61,128.88,128.44,128.7,20523.0,120.1744,120.4267,120.0156,120.2585,20523.0
2016-03-17 15:00:00,128.79,129.3,128.74,129.3,56497.0,120.3426,120.8192,120.2959,120.8192,56497.0
2016-03-17 15:30:00,129.28,129.45,128.82,128.87,130652.0,120.8005,120.9593,120.3707,120.4174,130652.0
2016-03-18 09:30:00,129.19,129.94,128.74,129.55,593827.0,120.7164,121.4172,120.2959,121.0528,593827.0
2016-03-18 10:00:00,129.6,130.1,129.42,129.7,195749.0,121.0995,121.5667,120.9313,121.1929,195749.0
2016-03-18 10:30:00,129.67,130.1,129.61,129.86,108252.0,121.1649,121.5667,121.1089,121.3425,108252.0
2016-03-18 11:00:00,129.88,130.16,129.83,129.97,72257.0,121.3611,121.6228,121.3144,121.4452,72257.0
2016-03-18 11:30:00,129.98,130.45,129.94,130.38,42117.0,121.4546,121.8938,121.4172,121.8283,42117.0
2016-03-18 12:00:00,130.38,130.85,130.37,130.6,44383.0,121.8283,122.2675,121.819,122.0339,44383.0
2016-03-18 12:30:00,130.6,130.71,130.37,130.66,20959.0,122.0339,122.1367,121.819,122.09,20959.0
2016-03-18 13:00:00,130.71,130.71,130.12,130.29,45961.0,122.1367,122.1367,121.5854,121.7442,45961.0
2016-03-18 13:30:00,130.29,130.52,130.01,130.52,75518.0,121.7442,121.9592,121.4826,121.9592,75518.0
2016-03-18 14:00:00,130.53,130.63,130.35,130.55,39785.0,121.9685,122.0619,121.8003,121.9872,39785.0
2016-03-18 14:30:00,130.47,130.67,130.33,130.34,54078.0,121.9124,122.0993,121.7816,121.791,54078.0
2016-03-18 15:00:00,130.36,130.65,130.36,130.55,60894.0,121.8097,122.0806,121.8097,121.9872,60894.0
2016-03-18 15:30:00,130.55,130.72,130.4,130.46,140074.0,121.9872,122.146,121.847,121.9031,140074.0
2016-03-21 09:30:00,130.59,131.0,130.07,130.81,28611.0,122.0246,122.4077,121.5387,122.2301,28611.0
2016-03-21 10:00:00,130.84,130.92,130.02,130.45,30132.0,122.2582,122.3329,121.492,121.8938,30132.0
2016-03-21 10:30:00,130.39,130.6,130.13,130.18,40097.0,121.8377,122.0339,121.5947,121.6415,40097.0
2016-03-21 11:00:00,130.17,130.73,130.12,130.6,28655.0,121.6321,122.1554,121.5854,122.0339,28655.0
2016-03-21 11:30:00,130.65,130.79,130.45,130.48,25379.0,122.0806,122.2115,121.8938,121.9218,25379.0
2016-03-21 12:00:00,130.39,130.4,130.0,130.15,22910.0,121.8377,121.847,121.4733,121.6134,22910.0
2016-03-21 12:30:00,130.12,130.24,130.01,130.2,28188.0,121.5854,121.6975,121.4826,121.6602,28188.0
2016-03-21 13:00:00,130.22,130.57,130.17,130.51,24350.0,121.6788,122.0059,121.6321,121.9498,24350.0
2016-03-21 13:30:00,130.57,130.57,130.21,130.42,37746.0,122.0059,122.0059,121.6695,121.8657,37746.0
2016-03-21 14:00:00,130.42,130.69,130.23,130.68,34101.0,121.8657,122.118,121.6882,122.1087,34101.0
2016-03-21 14:30:00,130.71,130.77,130.41,130.47,44728.0,122.1367,122.1928,121.8564,121.9124,44728.0
2016-03-21 15:00:00,130.4,130.45,130.25,130.4,35622.0,121.847,121.8938,121.7069,121.847,35622.0
2016-03-21 15:30:00,130.37,130.45,130.19,130.25,130060.0,121.819,121.8938,121.6508,121.7069,130060.0
2016-03-22 09:30:00,129.46,129.88,129.24,129.74,216478.0,120.9687,121.3611,120.7631,121.2303,216478.0
2016-03-22 10:00:00,129.78,130.16,129.66,130.11,29443.0,121.2677,121.6228,121.1556,121.5761,29443.0
2016-03-22 10:30:00,130.13,130.32,129.94,130.23,21414.0,121.5947,121.7723,121.4172,121.6882,21414.0
2016-03-22 11:00:00,130.22,130.62,130.21,130.52,68420.0,121.6788,122.0526,121.6695,121.9592,68420.0
2016-03-22 11:30:00,130.59,130.6,130.07,130.11,163571.0,122.0246,122.0339,121.5387,121.5761,163571.0
2016-03-22 12:00:00,130.16,130.4,130.07,130.38,17101.0,121.6228,121.847,121.5387,121.8283,17101.0
2016-03-22 12:30:00,130.35,130.75,130.33,130.66,21412.0,121.8003,122.1741,121.7816,122.09,21412.0
2016-03-22 13:00:00,130.65,130.84,130.59,130.81,8716.0,122.0806,122.2582,122.0246,122.2301,8716.0
2016-03-22 13:30:00,130.77,130.89,130.63,130.64,18199.0,122.1928,122.3049,122.0619,122.0713,18199.0
2016-03-22 14:00:00,130.66,130.8,130.64,130.79,24465.0,122.09,122.2208,122.0713,122.2115,24465.0
2016-03-22 14:30:00,130.8,130.87,130.43,130.44,24134.0,122.2208,122.2862,121.8751,121.8844,24134.0
2016-03-22 15:00:00,130.4,130.52,130.25,130.33,30641.0,121.847,121.9592,121.7069,121.7816,30641.0
2016-03-22 15:30:00,130.36,130.53,130.32,130.4,99031.0,121.8097,121.9685,121.7723,121.847,99031.0
2016-03-23 09:30:00,129.61,129.87,129.1,129.25,47406.0,121.3534,121.5968,120.8759,121.0163,47406.0
2016-03-23 10:00:00,129.26,129.29,128.49,128.66,47938.0,121.0257,121.0538,120.3048,120.4639,47938.0
2016-03-23 10:30:00,128.65,128.78,128.24,128.52,89801.0,120.4546,120.5763,120.0707,120.3328,89801.0
2016-03-23 11:00:00,128.44,128.88,128.2,128.26,57934.0,120.2579,120.6699,120.0332,120.0894,57934.0
2016-03-23 11:30:00,128.24,128.47,128.05,128.36,33220.0,120.0707,120.286,119.8928,120.183,33220.0
2016-03-23 12:00:00,128.38,128.6,128.33,128.53,22186.0,120.2018,120.4077,120.1549,120.3422,22186.0
2016-03-23 12:30:00,128.54,128.81,128.48,128.62,28117.0,120.3516,120.6044,120.2954,120.4265,28117.0
2016-03-23 13:00:00,128.61,128.63,128.39,128.47,19299.0,120.4171,120.4358,120.2111,120.286,19299.0
2016-03-23 13:30:00,128.45,128.45,128.15,128.31,125216.0,120.2673,120.2673,119.9864,120.1362,125216.0
2016-03-23 14:00:00,128.23,128.57,128.17,128.18,28565.0,120.0613,120.3797,120.0051,120.0145,28565.0
2016-03-23 14:30:00,128.28,128.43,127.9,127.96,35938.0,120.1081,120.2486,119.7523,119.8085,35938.0
2016-03-23 15:00:00,127.93,128.07,127.69,127.78,45862.0,119.7804,119.9115,119.5557,119.64,45862.0
2016-03-23 15:30:00,127.8,127.91,127.43,127.43,247904.0,119.6587,119.7617,119.3123,119.3123,247904.0
2016-03-24 09:30:00,126.7,126.99,125.97,126.8,84507.0,118.6288,118.9003,117.9453,118.7224,84507.0
2016-03-24 10:00:00,126.79,126.87,126.46,126.63,145817.0,118.7131,118.788,118.4041,118.5632,145817.0
2016-03-24 10:30:00,126.62,127.57,126.62,127.44,45407.0,118.5539,119.4434,118.5539,119.3216,45407.0
2016-03-24 11:00:00,127.41,127.59,126.99,127.03,30681.0,119.2936,119.4621,118.9003,118.9378,30681.0
2016-03-24 11:30:00,127.0,127.09,126.74,126.92,56875.0,118.9097,118.9939,118.6662,118.8348,56875.0
2016-03-24 12:00:00,126.92,127.27,126.62,126.8,24157.0,118.8348,119.1625,118.5539,118.7224,24157.0
2016-03-24 12:30:00,126.8,127.17,126.72,127.02,12611.0,118.7224,119.0688,118.6475,118.9284,12611.0
2016-03-24 13:00:00,127.01,127.24,126.94,127.17,38470.0,118.919,119.1344,118.8535,119.0688,38470.0
2016-03-24 13:30:00,127.17,127.26,127.02,127.16,21578.0,119.0688,119.1531,118.9284,119.0595,21578.0
2016-03-24 14:00:00,127.18,127.39,126.96,127.34,21874.0,119.0782,119.2748,118.8722,119.228,21874.0
2016-03-24 14:30:00,127.32,127.53,127.18,127.39,21207.0,119.2093,119.4059,119.0782,119.2748,21207.0
2016-03-24 15:00:00,127.43,127.71,127.3,127.7,25139.0,119.3123,119.5744,119.1906,119.5651,25139.0
2016-03-24 15:30:00,127.69,127.8,127.59,127.8,120414.0,119.5557,119.6587,119.4621,119.6587,120414.0
2016-03-28 09:30:00,128.24,128.39,127.42,127.89,25477.0,120.0707,120.2111,119.3029,119.743,25477.0
2016-03-28 10:00:00,127.98,128.08,127.76,127.81,16989.0,119.8272,119.9209,119.6213,119.6681,16989.0
2016-03-28 10:30:00,127.7,127.7,127.03,127.13,14316.0,119.5651,119.5651,118.9378,119.0314,14316.0
2016-03-28 11:00:00,127.18,127.37,126.97,127.26,16349.0,119.0782,119.2561,118.8816,119.1531,16349.0
2016-03-28 11:30:00,127.31,127.46,127.06,127.35,9996.0,119.1999,119.3404,118.9659,119.2374,9996.0
2016-03-28 12:00:00,127.33,127.76,127.23,127.76,20922.0,119.2187,119.6213,119.125,119.6213,20922.0
2016-03-28 12:30:00,127.8,128.4,127.75,128.26,26808.0,119.6587,120.2205,119.6119,120.0894,26808.0
2016-03-28 13:00:00,128.32,128.34,128.14,128.2,9681.0,120.1456,120.1643,119.9771,120.0332,9681.0
2016-03-28 13:30:00,128.26,128.52,128.17,128.41,17995.0,120.0894,120.3328,120.0051,120.2299,17995.0
2016-03-28 14:00:00,128.45,128.55,128.12,128.21,23850.0,120.2673,120.3609,119.9583,120.0426,23850.0
2016-03-28 14:30:00,128.18,128.18,127.93,127.93,20300.0,120.0145,120.0145,119.7804,119.7804,20300.0
2016-03-28 15:00:00,128.08,128.3,127.98,128.02,25972.0,119.9209,120.1269,119.8272,119.8647,25972.0
2016-03-28 15:30:00,127.98,128.06,127.67,127.92,51353.0,119.8272,119.9021,119.537,119.7711,51353.0
2016-03-29 09:30:00,127.56,128.08,127.45,128.04,24269.0,119.434,119.9209,119.331,119.8834,24269.0
2016-03-29 10:00:00,128.17,128.32,127.97,128.29,19178.0,120.0051,120.1456,119.8179,120.1175,19178.0
2016-03-29 10:30:00,128.32,128.45,128.24,128.38,27819.0,120.1456,120.2673,120.0707,120.2018,27819.0
2016-03-29 11:00:00,128.38,128.91,128.24,128.91,50766.0,120.2018,120.698,120.0707,120.698,50766.0
2016-03-29 11:30:00,128.87,129.44,128.82,129.13,27518.0,120.6605,121.1942,120.6137,120.904,27518.0
2016-03-29 12:00:00,129.02,129.55,128.98,129.53,32490.0,120.801,121.2972,120.7635,121.2785,32490.0
2016-03-29 12:30:00,129.61,130.23,129.34,129.85,30145.0,121.3534,121.9339,121.1006,121.5781,30145.0
2016-03-29 13:00:00,129.93,130.19,129.74,130.08,23448.0,121.653,121.8965,121.4751,121.7935,23448.0
2016-03-29 13:30:00,130.08,130.52,129.93,130.31,18831.0,121.7935,122.2054,121.653,122.0088,18831.0
2016-03-29 14:00:00,130.35,131.22,130.31,131.22,147383.0,122.0463,122.8608,122.0088,122.8608,147383.0
2016-03-29 14:30:00,131.22,131.81,131.11,131.58,49565.0,122.8608,123.4133,122.7579,123.1979,49565.0
2016-03-29 15:00:00,131.57,131.81,131.54,131.78,36948.0,123.1885,123.4133,123.1605,123.3852,36948.0
2016-03-29 15:30:00,131.71,131.96,131.41,131.96,63453.0,123.3196,123.5537,123.0387,123.5537,63453.0
2016-03-30 09:30:00,132.77,133.23,132.3,132.53,114368.0,124.3121,124.7428,123.872,124.0874,114368.0
2016-03-30 10:00:00,132.58,132.58,132.15,132.35,48795.0,124.1342,124.1342,123.7316,123.9189,48795.0
2016-03-30 10:30:00,132.37,132.65,132.12,132.26,46991.0,123.9376,124.1997,123.7035,123.8346,46991.0
2016-03-30 11:00:00,132.25,132.55,131.57,131.66,63805.0,123.8252,124.1061,123.1885,123.2728,63805.0
2016-03-30 11:30:00,131.61,132.36,131.46,132.36,36631.0,123.226,123.9282,123.0856,123.9282,36631.0
2016-03-30 12:00:00,132.3,132.3,131.79,131.96,16042.0,123.872,123.872,123.3945,123.5537,16042.0
2016-03-30 12:30:00,132.03,132.3,131.94,132.05,117344.0,123.6192,123.872,123.535,123.638,117344.0
2016-03-30 13:00:00,132.15,132.15,131.72,131.82,19301.0,123.7316,123.7316,123.329,123.4226,19301.0
2016-03-30 13:30:00,131.81,132.17,131.74,132.0,20969.0,123.4133,123.7503,123.3477,123.5912,20969.0
2016-03-30 14:00:00,131.99,132.43,131.99,132.41,23595.0,123.5818,123.9938,123.5818,123.975,23595.0
2016-03-30 14:30:00,132.36,132.37,132.09,132.23,19279.0,123.9282,123.9376,123.6754,123.8065,19279.0
2016-03-30 15:00:00,132.2,132.55,132.2,132.48,85210.0,123.7784,124.1061,123.7784,124.0406,85210.0
2016-03-30 15:30:00,132.5,132.5,131.92,131.95,133606.0,124.0593,124.0593,123.5163,123.5443,133606.0
2016-03-31 09:30:00,132.12,132.56,132.08,132.43,34856.0,123.7035,124.1155,123.6661,123.9938,34856.0
2016-03-31 10:00:00,132.39,132.63,132.25,132.45,25184.0,123.9563,124.181,123.8252,124.0125,25184.0
2016-03-31 10:30:00,132.36,132.73,132.2,132.57,23134.0,123.9282,124.2747,123.7784,124.1248,23134.0
2016-03-31 11:00:00,132.57,132.83,132.52,132.6,30989.0,124.1248,124.3683,124.078,124.1529,30989.0
2016-03-31 11:30:00,132.65,133.18,132.44,133.09,36692.0,124.1997,124.696,124.0031,124.6117,36692.0
2016-03-31 12:00:00,133.09,133.42,133.06,133.42,22043.0,124.6117,124.9207,124.5836,124.9207,22043.0
2016-03-31 12:30:00,133.4,133.41,133.13,133.15,14636.0,124.902,124.9113,124.6492,124.6679,14636.0
2016-03-31 13:00:00,133.18,133.21,132.98,133.0,46780.0,124.696,124.7241,124.5087,124.5275,46780.0
2016-03-31 13:30:00,133.04,133.04,132.68,132.69,22422.0,124.5649,124.5649,124.2278,124.2372,22422.0
2016-03-31 14:00:00,132.68,132.91,132.57,132.67,19397.0,124.2278,124.4432,124.1248,124.2185,19397.0
2016-03-31 14:30:00,132.66,132.9,132.64,132.82,47156.0,124.2091,124.4338,124.1904,124.3589,47156.0
2016-03-31 15:00:00,132.77,133.05,132.75,133.01,40206.0,124.3121,124.5743,124.2934,124.5368,40206.0
2016-03-31 15:30:00,133.03,133.15,132.67,132.67,140082.0,124.5555,124.6679,124.2185,124.2185,140082.0
2016-04-01 09:30:00,131.53,132.25,131.33,131.96,50600.0,123.1511,123.8252,122.9638,123.5537,50600.0
2016-04-01 10:00:00,131.96,132.4,131.78,132.17,30011.0,123.5537,123.9657,123.3852,123.7503,30011.0
2016-04-01 10:30:00,132.16,132.87,132.11,132.87,24808.0,123.741,124.4057,123.6941,124.4057,24808.0
2016-04-01 11:00:00,132.91,133.07,132.8,132.96,29009.0,124.4432,124.593,124.3402,124.49,29009.0
2016-04-01 11:30:00,132.99,133.33,132.73,132.86,14238.0,124.5181,124.8364,124.2747,124.3964,14238.0
2016-04-01 12:00:00,132.96,133.01,132.64,132.7,24300.0,124.49,124.5368,124.1904,124.2466,24300.0
2016-04-01 12:30:00,132.54,132.86,132.54,132.83,12163.0,124.0968,124.3964,124.0968,124.3683,12163.0
2016-04-01 13:00:00,132.81,133.29,132.76,133.13,20529.0,124.3496,124.799,124.3027,124.6492,20529.0
2016-04-01 13:30:00,133.12,133.33,133.08,133.09,16016.0,124.6398,124.8364,124.6024,124.6117,16016.0
2016-04-01 14:00:00,133.05,133.36,133.05,133.24,15146.0,124.5743,124.8645,124.5743,124.7522,15146.0
2016-04-01 14:30:00,133.25,133.57,133.21,133.39,34254.0,124.7615,125.0611,124.7241,124.8926,34254.0
2016-04-01 15:00:00,133.4,133.63,133.4,133.53,17045.0,124.902,125.1173,124.902,125.0237,17045.0
2016-04-01 15:30:00,133.52,133.76,133.51,133.66,79464.0,125.0143,125.239,125.005,125.1454,79464.0
2016-04-04 09:30:00,133.57,133.92,133.35,133.92,46638.0,125.0611,125.3888,124.8552,125.3888,46638.0
2016-04-04 10:00:00,133.81,134.11,133.64,133.92,29007.0,125.2859,125.5667,125.1267,125.3888,29007.0
2016-04-04 10:30:00,133.81,134.14,133.22,133.24,22530.0,125.2859,125.5948,124.7334,124.7522,22530.0
2016-04-04 11:00:00,133.24,133.35,133.1,133.23,15658.0,124.7522,124.8552,124.6211,124.7428,15658.0
2016-04-04 11:30:00,133.29,133.51,133.23,133.41,19143.0,124.799,125.005,124.7428,124.9113,19143.0
2016-04-04 12:00:00,133.44,133.92,133.38,133.84,27615.0,124.9394,125.3888,124.8832,125.3139,27615.0
2016-04-04 12:30:00,133.71,133.87,133.65,133.86,5090.0,125.1922,125.342,125.136,125.3327,5090.0
2016-04-04 13:00:00,133.78,133.88,133.66,133.78,13819.0,125.2578,125.3514,125.1454,125.2578,13819.0
2016-04-04 13:30:00,133.82,133.82,133.5,133.53,4417.0,125.2952,125.2952,124.9956,125.0237,4417.0
2016-04-04 14:00:00,133.54,133.54,133.17,133.29,22374.0,125.0331,125.0331,124.6866,124.799,22374.0
2016-04-04 14:30:00,133.24,133.35,133.16,133.2,6152.0,124.7522,124.8552,124.6773,124.7147,6152.0
2016-04-04 15:00:00,133.22,133.34,132.95,132.97,49911.0,124.7334,124.8458,124.4806,124.4994,49911.0
2016-04-04 15:30:00,132.95,133.11,132.78,132.89,99194.0,124.4806,124.6304,124.3215,124.4245,99194.0
2016-04-05 09:30:00,131.77,132.15,131.48,131.97,392437.0,123.3758,123.7316,123.1043,123.5631,392437.0
2016-04-05 10:00:00,131.98,132.58,131.98,132.54,439866.0,123.5724,124.1342,123.5724,124.0968,439866.0
2016-04-05 10:30:00,132.57,132.57,132.02,132.03,173316.0,124.1248,124.1248,123.6099,123.6192,173316.0
2016-04-05 11:00:00,132.0,132.29,131.9,132.27,108040.0,123.5912,123.8627,123.4975,123.844,108040.0
2016-04-05 11:30:00,132.28,132.41,131.97,132.13,27256.0,123.8533,123.975,123.5631,123.7129,27256.0
2016-04-05 12:00:00,132.11,132.26,131.66,131.78,12174.0,123.6941,123.8346,123.2728,123.3852,12174.0
2016-04-05 12:30:00,131.74,131.93,131.51,131.54,6304.0,123.3477,123.5256,123.1324,123.1605,6304.0
2016-04-05 13:00:00,131.53,131.73,131.32,131.72,20408.0,123.1511,123.3384,122.9545,123.329,20408.0
2016-04-05 13:30:00,131.77,132.09,131.65,131.97,10344.0,123.3758,123.6754,123.2635,123.5631,10344.0
2016-04-05 14:00:00,131.9,131.99,131.73,131.99,14147.0,123.4975,123.5818,123.3384,123.5818,14147.0
2016-04-05 14:30:00,132.08,132.26,132.03,132.16,22873.0,123.6661,123.8346,123.6192,123.741,22873.0
2016-04-05 15:00:00,132.17,132.17,131.69,131.75,29569.0,123.7503,123.7503,123.3009,123.3571,29569.0
2016-04-05 15:30:00,131.75,131.79,131.24,131.36,595169.0,123.3571,123.3945,122.8796,122.9919,595169.0
2016-04-06 09:30:00,131.45,131.68,131.18,131.59,82082.0,123.0762,123.2915,122.8234,123.2073,82082.0
2016-04-06 10:00:00,131.56,132.0,131.45,131.67,58120.0,123.1792,123.5912,123.0762,123.2822,58120.0
2016-04-06 10:30:00,131.67,132.36,131.47,132.36,22595.0,123.2822,123.9282,123.0949,123.9282,22595.0
2016-04-06 11:00:00,132.36,132.56,132.31,132.56,28721.0,123.9282,124.1155,123.8814,124.1155,28721.0
2016-04-06 11:30:00,132.65,132.84,132.64,132.78,12597.0,124.1997,124.3776,124.1904,124.3215,12597.0
2016-04-06 12:00:00,132.84,132.86,132.56,132.67,16020.0,124.3776,124.3964,124.1155,124.2185,16020.0
2016-04-06 12:30:00,132.69,132.98,132.66,132.86,12099.0,124.2372,124.5087,124.2091,124.3964,12099.0
2016-04-06 13:00:00,132.9,133.21,132.88,133.14,123834.0,124.4338,124.7241,124.4151,124.6585,123834.0
2016-04-06 13:30:00,133.1,133.28,133.05,133.1,29527.0,124.6211,124.7896,124.5743,124.6211,29527.0
2016-04-06 14:00:00,133.1,133.11,132.74,132.86,51796.0,124.6211,124.6304,124.284,124.3964,51796.0
2016-04-06 14:30:00,132.91,133.01,132.41,132.96,57788.0,124.4432,124.5368,123.975,124.49,57788.0
2016-04-06 15:00:00,132.96,133.55,132.9,133.37,74997.0,124.49,125.0424,124.4338,124.8739,74997.0
2016-04-06 15:30:00,133.41,133.71,133.27,133.6,229208.0,124.9113,125.1922,124.7803,125.0892,229208.0
2016-04-07 09:30:00,132.73,133.24,132.37,132.75,101374.0,124.2747,124.7522,123.9376,124.2934,101374.0
2016-04-07 10:00:00,132.82,132.95,132.06,132.06,30399.0,124.3589,124.4806,123.6473,123.6473,30399.0
2016-04-07 10:30:00,132.0,132.2,131.83,132.15,26435.0,123.5912,123.7784,123.432,123.7316,26435.0
2016-04-07 11:00:00,132.2,132.2,131.79,131.95,26935.0,123.7784,123.7784,123.3945,123.5443,26935.0
2016-04-07 11:30:00,132.03,132.54,131.96,132.3,30514.0,123.6192,124.0968,123.5537,123.872,30514.0
2016-04-07 12:00:00,132.29,132.48,132.01,132.2,34986.0,123.8627,124.0406,123.6005,123.7784,34986.0
2016-04-07 12:30:00,132.11,132.37,131.92,132.3,19268.0,123.6941,123.9376,123.5163,123.872,19268.0
2016-04-07 13:00:00,132.3,132.78,132.26,132.56,35288.0,123.872,124.3215,123.8346,124.1155,35288.0
2016-04-07 13:30:00,132.59,132.64,131.78,131.84,49670.0,124.1436,124.1904,123.3852,123.4413,49670.0
2016-04-07 14:00:00,131.8,131.81,131.27,131.53,51894.0,123.4039,123.4133,122.9077,123.1511,51894.0
2016-04-07 14:30:00,131.55,131.65,131.13,131.21,56046.0,123.1698,123.2635,122.7766,122.8515,56046.0
2016-04-07 15:00:00,131.16,131.8,131.15,131.43,44266.0,122.8047,123.4039,122.7953,123.0575,44266.0
2016-04-07 15:30:00,131.45,131.82,131.23,131.69,174470.0,123.0762,123.4226,122.8702,123.3009,174470.0
2016-04-08 09:30:00,132.9,132.92,132.11,132.81,28276.0,124.4338,124.4525,123.6941,124.3496,28276.0
2016-04-08 10:00:00,132.9,133.15,132.59,132.66,15250.0,124.4338,124.6679,124.1436,124.2091,15250.0
2016-04-08 10:30:00,132.77,132.93,132.38,132.38,9248.0,124.3121,124.4619,123.9469,123.9469,9248.0
2016-04-08 11:00:00,132.41,132.58,131.91,132.01,10379.0,123.975,124.1342,123.5069,123.6005,10379.0
2016-04-08 11:30:00,132.04,132.06,131.12,131.57,19665.0,123.6286,123.6473,122.7672,123.1885,19665.0
2016-04-08 12:00:00,131.58,131.61,131.27,131.31,8900.0,123.1979,123.226,122.9077,122.9451,8900.0
2016-04-08 12:30:00,131.28,131.74,131.19,131.65,14573.0,122.917,123.3477,122.8328,123.2635,14573.0
2016-04-08 13:00:00,131.65,131.65,131.33,131.37,4524.0,123.2635,123.2635,122.9638,123.0013,4524.0
2016-04-08 13:30:00,131.38,131.95,131.34,131.95,8754.0,123.0107,123.5443,122.9732,123.5443,8754.0
2016-04-08 14:00:00,131.94,132.19,131.85,132.03,13312.0,123.535,123.7691,123.4507,123.6192,13312.0
2016-04-08 14:30:00,131.97,132.0,131.6,131.7,19769.0,123.5631,123.5912,123.2166,123.3103,19769.0
2016-04-08 15:00:00,131.72,131.72,131.31,131.5,15207.0,123.329,123.329,122.9451,123.123,15207.0
2016-04-08 15:30:00,131.46,131.87,131.31,131.85,52143.0,123.0856,123.4694,122.9451,123.4507,52143.0
2016-04-11 09:30:00,132.64,132.85,132.01,132.66,56897.0,124.1904,124.387,123.6005,124.2091,56897.0
2016-04-11 10:00:00,132.77,133.36,132.68,132.84,35034.0,124.3121,124.8645,124.2278,124.3776,35034.0
2016-04-11 10:30:00,132.88,132.97,132.01,132.02,39914.0,124.4151,124.4994,123.6005,123.6099,39914.0
2016-04-11 11:00:00,131.97,131.97,131.59,131.92,28983.0,123.5631,123.5631,123.2073,123.5163,28983.0
2016-04-11 11:30:00,131.76,131.76,131.06,131.37,28941.0,123.3664,123.3664,122.711,123.0013,28941.0
2016-04-11 12:00:00,131.39,131.73,131.32,131.57,18720.0,123.02,123.3384,122.9545,123.1885,18720.0
2016-04-11 12:30:00,131.62,131.7,131.31,131.69,12619.0,123.2354,123.3103,122.9451,123.3009,12619.0
2016-04-11 13:00:00,131.67,132.06,131.62,131.71,16169.0,123.2822,123.6473,123.2354,123.3196,16169.0
2016-04-11 13:30:00,131.65,131.88,131.47,131.55,18625.0,123.2635,123.4788,123.0949,123.1698,18625.0
2016-04-11 14:00:00,131.56,131.69,131.38,131.56,32457.0,123.1792,123.3009,123.0107,123.1792,32457.0
2016-04-11 14:30:00,131.49,131.74,131.42,131.67,35459.0,123.1136,123.3477,123.0481,123.2822,35459.0
2016-04-11 15:00:00,131.69,131.7,131.06,131.06,44026.0,123.3009,123.3103,122.711,122.711,44026.0
2016-04-11 15:30:00,131.11,131.11,130.8,130.85,76477.0,122.7579,122.7579,122.4676,122.5144,76477.0
2016-04-12 09:30:00,130.89,131.17,130.65,130.74,42467.0,122.5519,122.814,122.3272,122.4114,42467.0
2016-04-12 10:00:00,130.75,130.82,130.06,130.32,49334.0,122.4208,122.4863,121.7747,122.0182,49334.0
2016-04-12 10:30:00,130.36,131.87,130.36,131.87,60236.0,122.0556,123.4694,122.0556,123.4694,60236.0
2016-04-12 11:00:00,131.79,132.27,131.73,131.97,15235.0,123.3945,123.844,123.3384,123.5631,15235.0
2016-04-12 11:30:00,131.96,132.03,131.61,131.61,22768.0,123.5537,123.6192,123.226,123.226,22768.0
2016-04-12 12:00:00,131.67,131.87,131.43,131.81,152333.0,123.2822,123.4694,123.0575,123.4133,152333.0
2016-04-12 12:30:00,131.79,131.92,131.66,131.69,11840.0,123.3945,123.5163,123.2728,123.3009,11840.0
2016-04-12 13:00:00,131.68,131.76,131.31,131.45,25251.0,123.2915,123.3664,122.9451,123.0762,25251.0
2016-04-12 13:30:00,131.47,132.1,131.47,132.1,22304.0,123.0949,123.6848,123.0949,123.6848,22304.0
2016-04-12 14:00:00,132.04,132.18,131.75,131.78,34011.0,123.6286,123.7597,123.3571,123.3852,34011.0
2016-04-12 14:30:00,131.76,132.05,131.75,131.93,88553.0,123.3664,123.638,123.3571,123.5256,88553.0
2016-04-12 15:00:00,131.98,132.25,131.81,131.86,51110.0,123.5724,123.8252,123.4133,123.4601,51110.0
2016-04-12 15:30:00,131.87,132.05,131.7,132.02,122881.0,123.4694,123.638,123.3103,123.6099,122881.0
2016-04-13 09:30:00,132.85,133.43,132.65,133.22,89659.0,124.387,124.9301,124.1997,124.7334,89659.0
2016-04-13 10:00:00,133.24,133.63,133.18,133.52,32969.0,124.7522,125.1173,124.696,125.0143,32969.0
2016-04-13 10:30:00,133.56,133.86,133.25,133.46,37819.0,125.0518,125.3327,124.7615,124.9581,37819.0
2016-04-13 11:00:00,133.48,134.21,133.47,134.17,36243.0,124.9769,125.6604,124.9675,125.6229,36243.0
2016-04-13 11:30:00,134.21,134.57,134.16,134.28,49653.0,125.6604,125.9974,125.6136,125.7259,49653.0
2016-04-13 12:00:00,134.25,134.38,134.04,134.35,30848.0,125.6978,125.8195,125.5012,125.7915,30848.0
2016-04-13 12:30:00,134.34,134.41,134.13,134.29,26653.0,125.7821,125.8476,125.5855,125.7353,26653.0
2016-04-13 13:00:00,134.29,134.42,134.19,134.31,21426.0,125.7353,125.857,125.6416,125.754,21426.0
2016-04-13 13:30:00,134.38,134.64,134.31,134.57,17983.0,125.8195,126.063,125.754,125.9974,17983.0
2016-04-13 14:00:00,134.56,134.91,134.53,134.72,76170.0,125.9881,126.3158,125.96,126.1379,76170.0
2016-04-13 14:30:00,134.73,135.15,134.73,135.11,32050.0,126.1472,126.5405,126.1472,126.503,32050.0
2016-04-13 15:00:00,135.12,135.24,135.01,135.15,120123.0,126.5124,126.6248,126.4094,126.5405,120123.0
2016-04-13 15:30:00,135.15,135.39,135.05,135.22,112519.0,126.5405,126.7652,126.4469,126.606,112519.0
2016-04-14 09:30:00,135.05,135.29,134.65,134.86,81277.0,126.4469,126.6716,126.0723,126.269,81277.0
2016-04-14 10:00:00,134.85,135.25,134.77,135.18,53791.0,126.2596,126.6341,126.1847,126.5686,53791.0
2016-04-14 10:30:00,135.19,135.24,134.68,134.87,47785.0,126.5779,126.6248,126.1004,126.2783,47785.0
2016-04-14 11:00:00,134.86,135.07,134.77,135.04,42385.0,126.269,126.4656,126.1847,126.4375,42385.0
2016-04-14 11:30:00,135.12,135.55,135.12,135.28,57166.0,126.5124,126.915,126.5124,126.6622,57166.0
2016-04-14 12:00:00,135.34,135.46,135.21,135.28,24739.0,126.7184,126.8307,126.5967,126.6622,24739.0
2016-04-14 12:30:00,135.28,135.52,135.18,135.47,65259.0,126.6622,126.8869,126.5686,126.8401,65259.0
2016-04-14 13:00:00,135.51,135.57,135.36,135.41,20469.0,126.8776,126.9337,126.7371,126.7839,20469.0
2016-04-14 13:30:00,135.41,135.46,135.05,135.07,16273.0,126.7839,126.8307,126.4469,126.4656,16273.0
2016-04-14 14:00:00,135.07,135.28,135.04,135.16,31346.0,126.4656,126.6622,126.4375,126.5499,31346.0
2016-04-14 14:30:00,135.1,135.38,135.03,135.33,19198.0,126.4937,126.7558,126.4281,126.709,19198.0
2016-04-14 15:00:00,135.33,135.42,135.14,135.18,61769.0,126.709,126.7933,126.5311,126.5686,61769.0
2016-04-14 15:30:00,135.18,135.26,134.96,135.07,148242.0,126.5686,126.6435,126.3626,126.4656,148242.0
2016-04-15 09:30:00,134.69,134.92,134.58,134.87,46262.0,126.1098,126.3251,126.0068,126.2783,46262.0
2016-04-15 10:00:00,134.85,134.99,134.6,134.91,61606.0,126.2596,126.3907,126.0255,126.3158,61606.0
2016-04-15 10:30:00,135.02,135.29,135.0,135.08,12809.0,126.4188,126.6716,126.4,126.4749,12809.0
2016-04-15 11:00:00,135.03,135.32,135.03,135.32,8740.0,126.4281,126.6997,126.4281,126.6997,8740.0
2016-04-15 11:30:00,135.32,135.41,135.24,135.25,7763.0,126.6997,126.7839,126.6248,126.6341,7763.0
2016-04-15 12:00:00,135.23,135.31,135.19,135.28,10695.0,126.6154,126.6903,126.5779,126.6622,10695.0
2016-04-15 12:30:00,135.27,135.28,135.09,135.14,6227.0,126.6528,126.6622,126.4843,126.5311,6227.0
2016-04-15 13:00:00,135.1,135.11,134.91,134.96,6952.0,126.4937,126.503,126.3158,126.3626,6952.0
2016-04-15 13:30:00,134.93,135.14,134.8,135.12,11936.0,126.3345,126.5311,126.2128,126.5124,11936.0
2016-04-15 14:00:00,135.14,135.22,135.05,135.21,14696.0,126.5311,126.606,126.4469,126.5967,14696.0
2016-04-15 14:30:00,135.24,135.41,135.21,135.41,15185.0,126.6248,126.7839,126.5967,126.7839,15185.0
2016-04-15 15:00:00,135.39,135.56,135.39,135.49,66050.0,126.7652,126.9244,126.7652,126.8588,66050.0
2016-04-15 15:30:00,135.54,135.57,135.2,135.42,69138.0,126.9056,126.9337,126.5873,126.7933,69138.0
2016-04-18 09:30:00,134.91,135.48,134.8,135.45,33541.0,126.3158,126.8495,126.2128,126.8214,33541.0
2016-04-18 10:00:00,135.49,136.14,135.49,136.06,83368.0,126.8588,127.4674,126.8588,127.3925,83368.0
2016-04-18 10:30:00,136.08,136.31,135.99,136.15,40683.0,127.4112,127.6266,127.327,127.4768,40683.0
2016-04-18 11:00:00,136.13,136.21,135.93,135.99,32409.0,127.4581,127.533,127.2708,127.327,32409.0
2016-04-18 11:30:00,135.99,136.25,135.93,136.16,86663.0,127.327,127.5704,127.2708,127.4861,86663.0
2016-04-18 12:00:00,136.12,136.34,136.02,136.23,55761.0,127.4487,127.6547,127.3551,127.5517,55761.0
2016-04-18 12:30:00,136.24,136.41,136.22,136.29,24908.0,127.5611,127.7202,127.5423,127.6079,24908.0
2016-04-18 13:00:00,136.31,136.46,136.22,136.41,47619.0,127.6266,127.767,127.5423,127.7202,47619.0
2016-04-18 13:30:00,136.44,136.6,136.31,136.6,42248.0,127.7483,127.8981,127.6266,127.8981,42248.0
2016-04-18 14:00:00,136.57,136.65,136.35,136.5,74721.0,127.87,127.9449,127.664,127.8045,74721.0
2016-04-18 14:30:00,136.48,136.75,136.48,136.64,30478.0,127.7858,128.0386,127.7858,127.9356,30478.0
2016-04-18 15:00:00,136.65,136.66,136.47,136.54,40618.0,127.9449,127.9543,127.7764,127.8419,40618.0
2016-04-18 15:30:00,136.53,136.69,136.49,136.64,58680.0,127.8326,127.9824,127.7951,127.9356,58680.0
2016-04-19 09:30:00,136.86,137.04,136.48,137.01,68630.0,128.1416,128.3101,127.7858,128.282,68630.0
2016-04-19 10:00:00,137.05,137.28,136.82,136.88,66068.0,128.3195,128.5348,128.1041,128.1603,66068.0
2016-04-19 10:30:00,136.93,137.02,136.61,136.89,42353.0,128.2071,128.2914,127.9075,128.1696,42353.0
2016-04-19 11:00:00,136.94,136.94,136.17,136.2,31877.0,128.2165,128.2165,127.4955,127.5236,31877.0
2016-04-19 11:30:00,136.25,136.48,135.84,135.84,37317.0,127.5704,127.7858,127.1865,127.1865,37317.0
2016-04-19 12:00:00,135.86,135.95,135.53,135.7,58099.0,127.2053,127.2895,126.8963,127.0555,58099.0
2016-04-19 12:30:00,135.66,135.87,135.5,135.86,15005.0,127.018,127.2146,126.8682,127.2053,15005.0
2016-04-19 13:00:00,135.84,136.09,135.8,136.03,19103.0,127.1865,127.4206,127.1491,127.3644,19103.0
2016-04-19 13:30:00,136.04,136.17,135.96,136.14,12604.0,127.3738,127.4955,127.2989,127.4674,12604.0
2016-04-19 14:00:00,136.13,136.23,136.05,136.11,49140.0,127.4581,127.5517,127.3832,127.4393,49140.0
2016-04-19 14:30:00,136.12,136.21,136.04,136.11,14921.0,127.4487,127.533,127.3738,127.4393,14921.0
2016-04-19 15:00:00,136.07,136.21,135.95,136.09,41858.0,127.4019,127.533,127.2895,127.4206,41858.0
2016-04-19 15:30:00,136.19,136.23,135.99,136.06,112719.0,127.5142,127.5517,127.327,127.3925,112719.0
2016-04-20 09:30:00,136.11,136.51,135.79,136.42,98500.0,127.4393,127.8139,127.1397,127.7296,98500.0
2016-04-20 10:00:00,136.38,136.45,136.12,136.18,58829.0,127.6921,127.7577,127.4487,127.5049,58829.0
2016-04-20 10:30:00,136.27,136.33,135.71,136.26,51378.0,127.5891,127.6453,127.0648,127.5798,51378.0
2016-04-20 11:00:00,136.23,136.69,136.15,136.63,44743.0,127.5517,127.9824,127.4768,127.9262,44743.0
2016-04-20 11:30:00,136.6,136.65,136.43,136.46,25846.0,127.8981,127.9449,127.7389,127.767,25846.0
2016-04-20 12:00:00,136.48,136.52,136.17,136.25,22005.0,127.7858,127.8232,127.4955,127.5704,22005.0
2016-04-20 12:30:00,136.29,136.4,136.15,136.22,28031.0,127.6079,127.7109,127.4768,127.5423,28031.0
2016-04-20 13:00:00,136.25,136.4,136.14,136.35,28351.0,127.5704,127.7109,127.4674,127.664,28351.0
2016-04-20 13:30:00,136.37,136.97,136.36,136.86,56348.0,127.6828,128.2445,127.6734,128.1416,56348.0
2016-04-20 14:00:00,136.85,137.18,136.76,137.05,54145.0,128.1322,128.4412,128.0479,128.3195,54145.0
2016-04-20 14:30:00,137.05,137.25,137.0,137.23,60050.0,128.3195,128.5067,128.2726,128.488,60050.0
2016-04-20 15:00:00,137.22,137.35,136.85,136.85,80570.0,128.4786,128.6003,128.1322,128.1322,80570.0
2016-04-20 15:30:00,136.87,136.87,136.55,136.59,164914.0,128.1509,128.1509,127.8513,127.8888,164914.0
2016-04-21 09:30:00,136.47,136.91,136.25,136.32,62164.0,127.7764,128.1884,127.5704,127.636,62164.0
2016-04-21 10:00:00,136.31,136.74,136.12,136.58,42460.0,127.6266,128.0292,127.4487,127.8794,42460.0
2016-04-21 10:30:00,136.55,137.08,136.46,137.06,36466.0,127.8513,128.3475,127.767,128.3288,36466.0
2016-04-21 11:00:00,137.02,137.23,136.91,136.94,87665.0,128.2914,128.488,128.1884,128.2165,87665.0
2016-04-21 11:30:00,137.01,137.01,136.45,136.45,38667.0,128.282,128.282,127.7577,127.7577,38667.0
2016-04-21 12:00:00,136.45,136.48,136.14,136.24,46573.0,127.7577,127.7858,127.4674,127.5611,46573.0
2016-04-21 12:30:00,136.3,136.48,136.3,136.42,14622.0,127.6172,127.7858,127.6172,127.7296,14622.0
2016-04-21 13:00:00,136.42,136.57,136.29,136.32,34913.0,127.7296,127.87,127.6079,127.636,34913.0
2016-04-21 13:30:00,136.3,136.61,136.18,136.27,29904.0,127.6172,127.9075,127.5049,127.5891,29904.0
2016-04-21 14:00:00,136.26,136.26,136.01,136.14,32828.0,127.5798,127.5798,127.3457,127.4674,32828.0
2016-04-21 14:30:00,136.13,136.13,135.83,136.04,39309.0,127.4581,127.4581,127.1772,127.3738,39309.0
2016-04-21 15:00:00,136.09,136.29,136.02,136.02,29338.0,127.4206,127.6079,127.3551,127.3551,29338.0
2016-04-21 15:30:00,136.04,136.29,136.04,136.26,108857.0,127.3738,127.6079,127.3738,127.5798,108857.0
2016-04-22 09:30:00,136.28,137.26,136.28,137.1,69198.0,127.5985,128.5161,127.5985,128.3663,69198.0
2016-04-22 10:00:00,137.1,137.25,136.87,137.0,60297.0,128.3663,128.5067,128.1509,128.2726,60297.0
2016-04-22 10:30:00,137.05,137.18,136.11,136.15,68760.0,128.3195,128.4412,127.4393,127.4768,68760.0
2016-04-22 11:00:00,136.23,136.75,136.19,136.63,62867.0,127.5517,128.0386,127.5142,127.9262,62867.0
2016-04-22 11:30:00,136.65,136.97,136.59,136.86,35870.0,127.9449,128.2445,127.8888,128.1416,35870.0
2016-04-22 12:00:00,136.88,136.98,136.79,136.79,56005.0,128.1603,128.2539,128.076,128.076,56005.0
2016-04-22 12:30:00,136.81,137.0,136.75,136.85,14845.0,128.0947,128.2726,128.0386,128.1322,14845.0
2016-04-22 13:00:00,136.86,137.05,136.75,136.89,14346.0,128.1416,128.3195,128.0386,128.1696,14346.0
2016-04-22 13:30:00,136.91,137.55,136.91,137.29,31420.0,128.1884,128.7876,128.1884,128.5442,31420.0
2016-04-22 14:00:00,137.31,137.61,137.2,137.45,29825.0,128.5629,128.8438,128.4599,128.694,29825.0
2016-04-22 14:30:00,137.41,137.54,137.38,137.48,19060.0,128.6565,128.7782,128.6284,128.7221,19060.0
2016-04-22 15:00:00,137.53,137.54,137.09,137.25,86153.0,128.7689,128.7782,128.3569,128.5067,86153.0
2016-04-22 15:30:00,137.2,137.54,137.07,137.51,215207.0,128.4599,128.7782,128.3382,128.7501,215207.0
2016-04-25 09:30:00,137.24,137.48,136.84,137.04,37832.0,128.4973,128.7221,128.1228,128.3101,37832.0
2016-04-25 10:00:00,137.03,137.15,136.44,136.53,39371.0,128.3007,128.4131,127.7483,127.8326,39371.0
2016-04-25 10:30:00,136.54,136.79,136.36,136.51,35539.0,127.8419,128.076,127.6734,127.8139,35539.0
2016-04-25 11:00:00,136.48,136.68,136.31,136.66,10762.0,127.7858,127.973,127.6266,127.9543,10762.0
2016-04-25 11:30:00,136.66,136.68,136.4,136.44,28644.0,127.9543,127.973,127.7109,127.7483,28644.0
2016-04-25 12:00:00,136.39,136.48,136.18,136.29,11040.0,127.7015,127.7858,127.5049,127.6079,11040.0
2016-04-25 12:30:00,136.32,136.5,136.07,136.43,18680.0,127.636,127.8045,127.4019,127.7389,18680.0
2016-04-25 13:00:00,136.44,136.51,136.21,136.26,12595.0,127.7483,127.8139,127.533,127.5798,12595.0
2016-04-25 13:30:00,136.31,136.35,136.15,136.16,21980.0,127.6266,127.664,127.4768,127.4861,21980.0
2016-04-25 14:00:00,136.19,136.2,135.97,136.16,14929.0,127.5142,127.5236,127.3083,127.4861,14929.0
2016-04-25 14:30:00,136.15,136.34,136.09,136.34,27011.0,127.4768,127.6547,127.4206,127.6547,27011.0
2016-04-25 15:00:00,136.28,136.3,135.99,136.06,13487.0,127.5985,127.6172,127.327,127.3925,13487.0
2016-04-25 15:30:00,136.07,136.36,136.07,136.3,33015.0,127.4019,127.6734,127.4019,127.6172,33015.0
2016-04-26 09:30:00,136.78,137.19,136.48,137.14,46223.0,128.0667,128.4505,127.7858,128.4037,46223.0
2016-04-26 10:00:00,137.18,137.33,136.33,136.36,32391.0,128.4412,128.5816,127.6453,127.6734,32391.0
2016-04-26 10:30:00,136.32,136.46,135.99,135.99,16953.0,127.636,127.767,127.327,127.327,16953.0
2016-04-26 11:00:00,136.0,136.81,135.86,136.78,45990.0,127.3363,128.0947,127.2053,128.0667,45990.0
2016-04-26 11:30:00,136.74,137.08,136.67,136.94,15467.0,128.0292,128.3475,127.9637,128.2165,15467.0
2016-04-26 12:00:00,136.93,137.35,136.9,137.25,16036.0,128.2071,128.6003,128.179,128.5067,16036.0
2016-04-26 12:30:00,137.32,137.42,137.06,137.12,12792.0,128.5723,128.6659,128.3288,128.385,12792.0
2016-04-26 13:00:00,137.11,137.37,137.01,137.26,20792.0,128.3756,128.6191,128.282,128.5161,20792.0
2016-04-26 13:30:00,137.35,137.46,136.87,137.07,17467.0,128.6003,128.7033,128.1509,128.3382,17467.0
2016-04-26 14:00:00,137.1,137.36,136.92,137.19,21635.0,128.3663,128.6097,128.1977,128.4505,21635.0
2016-04-26 14:30:00,137.19,137.48,137.16,137.24,25321.0,128.4505,128.7221,128.4224,128.4973,25321.0
2016-04-26 15:00:00,137.26,137.43,137.07,137.21,42194.0,128.5161,128.6752,128.3382,128.4693,42194.0
2016-04-26 15:30:00,137.26,137.54,137.24,137.4,69602.0,128.5161,128.7782,128.4973,128.6472,69602.0
2016-04-27 09:30:00,137.31,137.74,137.07,137.37,46404.0,128.5629,128.9655,128.3382,128.6191,46404.0
2016-04-27 10:00:00,137.4,137.61,136.94,137.01,36806.0,128.6472,128.8438,128.2165,128.282,36806.0
2016-04-27 10:30:00,136.98,137.07,136.43,136.76,56909.0,128.2539,128.3382,127.7389,128.0479,56909.0
2016-04-27 11:00:00,136.72,137.11,136.63,137.1,38491.0,128.0105,128.3756,127.9262,128.3663,38491.0
2016-04-27 11:30:00,137.1,137.39,137.1,137.39,15882.0,128.3663,128.6378,128.3663,128.6378,15882.0
2016-04-27 12:00:00,137.35,137.39,137.05,137.07,10681.0,128.6003,128.6378,128.3195,128.3382,10681.0
2016-04-27 12:30:00,137.07,137.14,137.0,137.07,18201.0,128.3382,128.4037,128.2726,128.3382,18201.0
2016-04-27 13:00:00,137.06,137.12,136.86,136.88,10917.0,128.3288,128.385,128.1416,128.1603,10917.0
2016-04-27 13:30:00,136.91,137.23,136.85,137.14,8335.0,128.1884,128.488,128.1322,128.4037,8335.0
2016-04-27 14:00:00,136.95,137.64,136.65,137.22,50560.0,128.2258,128.8719,127.9449,128.4786,50560.0
2016-04-27 14:30:00,137.25,137.34,136.85,137.29,45308.0,128.5067,128.591,128.1322,128.5442,45308.0
2016-04-27 15:00:00,137.25,137.89,137.25,137.87,75655.0,128.5067,129.1059,128.5067,129.0872,75655.0
2016-04-27 15:30:00,137.87,138.01,137.57,137.68,159814.0,129.0872,129.2183,128.8063,128.9093,159814.0
2016-04-28 09:30:00,136.97,137.5,136.38,137.38,89088.0,128.2445,128.7408,127.6921,128.6284,89088.0
2016-04-28 10:00:00,137.35,137.5,137.29,137.42,67022.0,128.6003,128.7408,128.5442,128.6659,67022.0
2016-04-28 10:30:00,137.46,137.71,137.27,137.61,23185.0,128.7033,128.9374,128.5254,128.8438,23185.0
2016-04-28 11:00:00,137.63,137.89,137.43,137.74,59172.0,128.8625,129.1059,128.6752,128.9655,59172.0
2016-04-28 11:30:00,137.78,137.83,137.66,137.7,19025.0,129.0029,129.0498,128.8906,128.928,19025.0
2016-04-28 12:00:00,137.72,137.81,137.41,137.46,14808.0,128.9468,129.031,128.6565,128.7033,14808.0
2016-04-28 12:30:00,137.45,137.49,137.33,137.41,33099.0,128.694,128.7314,128.5816,128.6565,33099.0
2016-04-28 13:00:00,137.42,137.43,137.08,137.26,13662.0,128.6659,128.6752,128.3475,128.5161,13662.0
2016-04-28 13:30:00,137.23,137.54,137.23,137.4,39897.0,128.488,128.7782,128.488,128.6472,39897.0
2016-04-28 14:00:00,137.41,137.49,137.26,137.3,67019.0,128.6565,128.7314,128.5161,128.5535,67019.0
2016-04-28 14:30:00,137.28,137.32,136.73,136.84,78546.0,128.5348,128.5723,128.0198,128.1228,78546.0
2016-04-28 15:00:00,136.75,136.78,135.73,135.76,79915.0,128.0386,128.0667,127.0835,127.1116,79915.0
2016-04-28 15:30:00,135.75,136.0,135.39,135.72,231956.0,127.1023,127.3363,126.7652,127.0742,231956.0
2016-04-29 09:30:00,135.18,135.54,134.26,134.28,56850.0,126.5686,126.9056,125.7072,125.7259,56850.0
2016-04-29 10:00:00,134.27,134.68,133.95,134.53,86497.0,125.7165,126.1004,125.4169,125.96,86497.0
2016-04-29 10:30:00,134.51,135.1,134.09,134.4,38571.0,125.9413,126.4937,125.548,125.8383,38571.0
2016-04-29 11:00:00,134.38,134.38,133.66,133.69,35460.0,125.8195,125.8195,125.1454,125.1735,35460.0
2016-04-29 11:30:00,133.63,133.82,133.24,133.69,50077.0,125.1173,125.2952,124.7522,125.1735,50077.0
2016-04-29 12:00:00,133.7,133.98,133.34,133.85,26114.0,125.1829,125.445,124.8458,125.3233,26114.0
2016-04-29 12:30:00,133.84,134.09,133.68,133.68,19703.0,125.3139,125.548,125.1641,125.1641,19703.0
2016-04-29 13:00:00,133.78,134.23,133.75,134.18,58753.0,125.2578,125.6791,125.2297,125.6323,58753.0
2016-04-29 13:30:00,134.19,134.19,133.71,133.71,52443.0,125.6416,125.6416,125.1922,125.1922,52443.0
2016-04-29 14:00:00,133.72,133.96,133.38,133.71,52069.0,125.2016,125.4263,124.8832,125.1922,52069.0
2016-04-29 14:30:00,133.76,133.76,133.49,133.51,36315.0,125.239,125.239,124.9862,125.005,36315.0
2016-04-29 15:00:00,133.55,134.05,133.53,133.87,49419.0,125.0424,125.5106,125.0237,125.342,49419.0
2016-04-29 15:30:00,133.88,134.44,133.87,134.07,135102.0,125.3514,125.8757,125.342,125.5293,135102.0
2016-05-02 09:30:00,134.53,134.83,133.79,134.09,35648.0,125.96,126.2409,125.2671,125.548,35648.0
2016-05-02 10:00:00,134.05,134.77,133.99,134.44,43008.0,125.5106,126.1847,125.4544,125.8757,43008.0
2016-05-02 10:30:00,134.46,134.59,133.94,133.94,29753.0,125.8944,126.0162,125.4076,125.4076,29753.0
2016-05-02 11:00:00,134.04,134.49,133.96,134.34,32038.0,125.5012,125.9225,125.4263,125.7821,32038.0
2016-05-02 11:30:00,134.33,134.51,133.99,134.12,19551.0,125.7727,125.9413,125.4544,125.5761,19551.0
2016-05-02 12:00:00,134.06,134.32,133.99,134.19,27212.0,125.5199,125.7634,125.4544,125.6416,27212.0
2016-05-02 12:30:00,134.2,134.36,134.16,134.31,15614.0,125.651,125.8008,125.6136,125.754,15614.0
2016-05-02 13:00:00,134.28,134.86,134.28,134.74,35889.0,125.7259,126.269,125.7259,126.1566,35889.0
2016-05-02 13:30:00,134.75,134.86,134.6,134.7,13723.0,126.166,126.269,126.0255,126.1192,13723.0
2016-05-02 14:00:00,134.72,135.0,134.66,134.93,30769.0,126.1379,126.4,126.0817,126.3345,30769.0
2016-05-02 14:30:00,134.95,135.0,134.7,134.89,32454.0,126.3532,126.4,126.1192,126.2971,32454.0
2016-05-02 15:00:00,134.91,135.11,134.91,135.09,13750.0,126.3158,126.503,126.3158,126.4843,13750.0
2016-05-02 15:30:00,135.07,135.44,135.03,135.44,86615.0,126.4656,126.812,126.4281,126.812,86615.0
2016-05-03 09:30:00,134.25,134.38,133.34,133.53,51878.0,125.6978,125.8195,124.8458,125.0237,51878.0
2016-05-03 10:00:00,133.47,133.7,133.05,133.7,24370.0,124.9675,125.1829,124.5743,125.1829,24370.0
2016-05-03 10:30:00,133.57,133.57,132.9,132.99,41384.0,125.0611,125.0611,124.4338,124.5181,41384.0
2016-05-03 11:00:00,132.99,133.04,132.53,132.58,62441.0,124.5181,124.5649,124.0874,124.1342,62441.0
2016-05-03 11:30:00,132.57,133.26,132.43,133.21,20046.0,124.1248,124.7709,123.9938,124.7241,20046.0
2016-05-03 12:00:00,133.17,133.22,132.9,133.0,36000.0,124.6866,124.7334,124.4338,124.5275,36000.0
2016-05-03 12:30:00,133.07,133.41,133.06,133.41,7490.0,124.593,124.9113,124.5836,124.9113,7490.0
2016-05-03 13:00:00,133.42,133.8,133.32,133.78,17830.0,124.9207,125.2765,124.8271,125.2578,17830.0
2016-05-03 13:30:00,133.81,134.06,133.69,133.83,25813.0,125.2859,125.5199,125.1735,125.3046,25813.0
2016-05-03 14:00:00,133.77,133.84,133.4,133.53,13049.0,125.2484,125.3139,124.902,125.0237,13049.0
2016-05-03 14:30:00,133.62,133.81,133.44,133.6,9766.0,125.108,125.2859,124.9394,125.0892,9766.0
2016-05-03 15:00:00,133.61,133.61,133.18,133.32,61334.0,125.0986,125.0986,124.696,124.8271,61334.0
2016-05-03 15:30:00,133.28,133.34,132.93,133.1,295722.0,124.7896,124.8458,124.4619,124.6211,295722.0
2016-05-04 09:30:00,132.35,133.03,132.15,132.91,47046.0,123.9189,124.5555,123.7316,124.4432,47046.0
2016-05-04 10:00:00,132.99,133.21,132.4,132.42,35080.0,124.5181,124.7241,123.9657,123.9844,35080.0
2016-05-04 10:30:00,132.35,132.43,131.72,131.92,35412.0,123.9189,123.9938,123.329,123.5163,35412.0
2016-05-04 11:00:00,131.87,132.01,131.2,131.32,38197.0,123.4694,123.6005,122.8421,122.9545,38197.0
2016-05-04 11:30:00,131.36,131.74,131.2,131.71,13757.0,122.9919,123.3477,122.8421,123.3196,13757.0
2016-05-04 12:00:00,131.64,131.91,131.57,131.57,15127.0,123.2541,123.5069,123.1885,123.1885,15127.0
2016-05-04 12:30:00,131.53,131.65,131.16,131.16,15484.0,123.1511,123.2635,122.8047,122.8047,15484.0
2016-05-04 13:00:00,131.14,131.55,131.1,131.51,185219.0,122.7859,123.1698,122.7485,123.1324,185219.0
2016-05-04 13:30:00,131.57,131.58,131.26,131.31,48995.0,123.1885,123.1979,122.8983,122.9451,48995.0
2016-05-04 14:00:00,131.2,131.53,130.91,131.49,73002.0,122.8421,123.1511,122.5706,123.1136,73002.0
2016-05-04 14:30:00,131.47,131.59,131.32,131.36,29309.0,123.0949,123.2073,122.9545,122.9919,29309.0
2016-05-04 15:00:00,131.36,131.68,131.22,131.57,54336.0,122.9919,123.2915,122.8608,123.1885,54336.0
2016-05-04 15:30:00,131.6,131.86,131.31,131.39,52294.0,123.2166,123.4601,122.9451,123.02,52294.0
2016-05-05 09:30:00,131.97,132.21,131.13,131.46,80782.0,123.5631,123.7878,122.7766,123.0856,80782.0
2016-05-05 10:00:00,131.43,131.89,130.93,131.17,48788.0,123.0575,123.4882,122.5893,122.814,48788.0
2016-05-05 10:30:00,131.09,131.67,131.09,131.59,21918.0,122.7391,123.2822,122.7391,123.2073,21918.0
2016-05-05 11:00:00,131.59,131.66,131.02,131.1,26917.0,123.2073,123.2728,122.6736,122.7485,26917.0
2016-05-05 11:30:00,131.15,131.56,131.13,131.44,20997.0,122.7953,123.1792,122.7766,123.0668,20997.0
2016-05-05 12:00:00,131.44,131.6,131.29,131.39,14817.0,123.0668,123.2166,122.9264,123.02,14817.0
2016-05-05 12:30:00,131.37,131.45,131.24,131.35,36086.0,123.0013,123.0762,122.8796,122.9826,36086.0
2016-05-05 13:00:00,131.33,131.34,130.61,130.61,29864.0,122.9638,122.9732,122.2897,122.2897,29864.0
2016-05-05 13:30:00,130.65,130.87,130.65,130.8,14661.0,122.3272,122.5331,122.3272,122.4676,14661.0
2016-05-05 14:00:00,130.76,131.11,130.76,130.97,18612.0,122.4301,122.7579,122.4301,122.6268,18612.0
2016-05-05 14:30:00,130.98,131.18,130.87,130.87,16309.0,122.6361,122.8234,122.5331,122.5331,16309.0
2016-05-05 15:00:00,130.87,131.14,130.78,131.07,93478.0,122.5331,122.7859,122.4489,122.7204,93478.0
2016-05-05 15:30:00,131.07,131.12,130.72,130.85,362201.0,122.7204,122.7672,122.3927,122.5144,362201.0
2016-05-06 09:30:00,130.2,131.36,130.13,130.21,67228.0,121.9058,122.9919,121.8403,121.9152,67228.0
2016-05-06 10:00:00,130.22,130.69,129.58,129.99,59564.0,121.9245,122.3646,121.3253,121.7092,59564.0
2016-05-06 10:30:00,129.87,130.05,129.43,129.6,63986.0,121.5968,121.7654,121.1849,121.344,63986.0
2016-05-06 11:00:00,129.62,130.3,129.59,130.24,27154.0,121.3628,121.9995,121.3347,121.9433,27154.0
2016-05-06 11:30:00,130.13,130.23,129.6,129.61,29944.0,121.8403,121.9339,121.344,121.3534,29944.0
2016-05-06 12:00:00,129.62,129.95,129.57,129.79,28203.0,121.3628,121.6717,121.316,121.5219,28203.0
2016-05-06 12:30:00,129.81,130.18,129.63,130.16,33051.0,121.5407,121.8871,121.3721,121.8684,33051.0
2016-05-06 13:00:00,130.18,130.45,130.18,130.38,22616.0,121.8871,122.1399,121.8871,122.0744,22616.0
2016-05-06 13:30:00,130.37,130.72,130.3,130.72,20477.0,122.065,122.3927,121.9995,122.3927,20477.0
2016-05-06 14:00:00,130.78,131.23,130.71,131.04,34330.0,122.4489,122.8702,122.3833,122.6923,34330.0
2016-05-06 14:30:00,131.04,131.13,130.84,131.02,42539.0,122.6923,122.7766,122.5051,122.6736,42539.0
2016-05-06 15:00:00,130.97,131.17,130.86,130.93,42187.0,122.6268,122.814,122.5238,122.5893,42187.0
2016-05-06 15:30:00,130.95,131.23,130.67,131.23,62406.0,122.608,122.8702,122.3459,122.8702,62406.0
2016-05-09 09:30:00,131.23,132.17,131.15,132.13,44181.0,122.8702,123.7503,122.7953,123.7129,44181.0
2016-05-09 10:00:00,132.2,132.27,131.67,131.87,25112.0,123.7784,123.844,123.2822,123.4694,25112.0
2016-05-09 10:30:00,131.86,132.24,131.71,132.1,32376.0,123.4601,123.8159,123.3196,123.6848,32376.0
2016-05-09 11:00:00,132.09,132.33,131.52,131.9,33486.0,123.6754,123.9001,123.1417,123.4975,33486.0
2016-05-09 11:30:00,131.89,132.32,131.72,132.16,19858.0,123.4882,123.8908,123.329,123.741,19858.0
2016-05-09 12:00:00,132.17,132.53,131.93,132.43,19996.0,123.7503,124.0874,123.5256,123.9938,19996.0
2016-05-09 12:30:00,132.45,132.65,132.35,132.51,22225.0,124.0125,124.1997,123.9189,124.0687,22225.0
2016-05-09 13:00:00,132.52,132.85,132.51,132.74,54157.0,124.078,124.387,124.0687,124.284,54157.0
2016-05-09 13:30:00,132.78,132.88,132.54,132.59,22362.0,124.3215,124.4151,124.0968,124.1436,22362.0
2016-05-09 14:00:00,132.64,132.76,132.46,132.66,50253.0,124.1904,124.3027,124.0219,124.2091,50253.0
2016-05-09 14:30:00,132.67,133.06,132.67,133.0,60226.0,124.2185,124.5836,124.2185,124.5275,60226.0
2016-05-09 15:00:00,133.0,133.01,132.59,132.6,27663.0,124.5275,124.5368,124.1436,124.1529,27663.0
2016-05-09 15:30:00,132.59,132.59,132.19,132.22,96320.0,124.1436,124.1436,123.7691,123.7971,96320.0
2016-05-10 09:30:00,132.89,132.91,131.95,132.15,35871.0,124.4245,124.4432,123.5443,123.7316,35871.0
2016-05-10 10:00:00,132.18,132.37,131.69,132.37,90749.0,123.7597,123.9376,123.3009,123.9376,90749.0
2016-05-10 10:30:00,132.37,132.69,132.31,132.41,22116.0,123.9376,124.2372,123.8814,123.975,22116.0
2016-05-10 11:00:00,132.38,132.41,132.14,132.26,18933.0,123.9469,123.975,123.7222,123.8346,18933.0
2016-05-10 11:30:00,132.32,132.43,132.05,132.42,28836.0,123.8908,123.9938,123.638,123.9844,28836.0
2016-05-10 12:00:00,132.46,133.26,132.44,133.2,50985.0,124.0219,124.7709,124.0031,124.7147,50985.0
2016-05-10 12:30:00,133.3,133.31,132.96,133.18,18677.0,124.8083,124.8177,124.49,124.696,18677.0
2016-05-10 13:00:00,133.24,133.37,133.02,133.03,10713.0,124.7522,124.8739,124.5462,124.5555,10713.0
2016-05-10 13:30:00,133.08,133.15,132.98,133.12,7050.0,124.6024,124.6679,124.5087,124.6398,7050.0
2016-05-10 14:00:00,133.16,133.16,133.04,133.1,24075.0,124.6773,124.6773,124.5649,124.6211,24075.0
2016-05-10 14:30:00,133.08,133.21,133.02,133.08,18005.0,124.6024,124.7241,124.5462,124.6024,18005.0
2016-05-10 15:00:00,133.06,133.22,133.06,133.13,22957.0,124.5836,124.7334,124.5836,124.6492,22957.0
2016-05-10 15:30:00,133.12,133.46,133.09,133.39,41102.0,124.6398,124.9581,124.6117,124.8926,41102.0
2016-05-11 09:30:00,133.1,133.24,132.63,132.64,34192.0,124.6211,124.7522,124.181,124.1904,34192.0
2016-05-11 10:00:00,132.68,132.98,132.48,132.86,25882.0,124.2278,124.5087,124.0406,124.3964,25882.0
2016-05-11 10:30:00,132.91,133.27,132.86,132.91,39702.0,124.4432,124.7803,124.3964,124.4432,39702.0
2016-05-11 11:00:00,132.88,132.91,132.32,132.49,39005.0,124.4151,124.4432,123.8908,124.0499,39005.0
2016-05-11 11:30:00,132.47,132.85,132.36,132.66,16730.0,124.0312,124.387,123.9282,124.2091,16730.0
2016-05-11 12:00:00,132.62,132.7,132.55,132.61,4300.0,124.1717,124.2466,124.1061,124.1623,4300.0
2016-05-11 12:30:00,132.59,132.72,132.51,132.57,9435.0,124.1436,124.2653,124.0687,124.1248,9435.0
2016-05-11 13:00:00,132.5,132.69,132.41,132.5,34148.0,124.0593,124.2372,123.975,124.0593,34148.0
2016-05-11 13:30:00,132.56,132.56,132.16,132.21,11619.0,124.1155,124.1155,123.741,123.7878,11619.0
2016-05-11 14:00:00,132.21,132.21,131.78,132.0,18898.0,123.7878,123.7878,123.3852,123.5912,18898.0
2016-05-11 14:30:00,132.01,132.04,131.79,131.85,63087.0,123.6005,123.6286,123.3945,123.4507,63087.0
2016-05-11 15:00:00,131.85,132.04,131.76,131.78,31792.0,123.4507,123.6286,123.3664,123.3852,31792.0
2016-05-11 15:30:00,131.8,131.87,131.29,131.31,57876.0,123.4039,123.4694,122.9264,122.9451,57876.0
2016-05-12 09:30:00,131.81,131.91,131.28,131.3,34765.0,123.4133,123.5069,122.917,122.9357,34765.0
2016-05-12 10:00:00,131.2,131.56,131.06,131.3,26718.0,122.8421,123.1792,122.711,122.9357,26718.0
2016-05-12 10:30:00,131.25,131.33,130.64,130.81,26966.0,122.8889,122.9638,122.3178,122.477,26966.0
2016-05-12 11:00:00,130.81,130.84,130.03,130.27,64662.0,122.477,122.5051,121.7467,121.9714,64662.0
2016-05-12 11:30:00,130.25,130.39,129.97,130.0,32276.0,121.9526,122.0837,121.6905,121.7186,32276.0
2016-05-12 12:00:00,130.0,130.13,129.95,130.04,16977.0,121.7186,121.8403,121.6717,121.756,16977.0
2016-05-12 12:30:00,130.01,130.02,129.54,129.86,48756.0,121.7279,121.7373,121.2879,121.5875,48756.0
2016-05-12 13:00:00,129.9,129.92,129.42,129.63,24719.0,121.6249,121.6437,121.1755,121.3721,24719.0
2016-05-12 13:30:00,129.55,129.88,129.28,129.88,17653.0,121.2972,121.6062,121.0444,121.6062,17653.0
2016-05-12 14:00:00,129.88,130.68,129.88,130.34,55083.0,121.6062,122.3552,121.6062,122.0369,55083.0
2016-05-12 14:30:00,130.34,130.86,130.2,130.67,27189.0,122.0369,122.5238,121.9058,122.3459,27189.0
2016-05-12 15:00:00,130.62,130.65,130.46,130.59,46636.0,122.2991,122.3272,122.1493,122.271,46636.0
2016-05-12 15:30:00,130.56,130.62,130.27,130.44,54170.0,122.2429,122.2991,121.9714,122.1305,54170.0
2016-05-13 09:30:00,130.02,131.02,130.0,130.26,47533.0,121.7373,122.6736,121.7186,121.962,47533.0
2016-05-13 10:00:00,130.33,130.61,130.07,130.36,43236.0,122.0275,122.2897,121.7841,122.0556,43236.0
2016-05-13 10:30:00,130.3,130.65,130.02,130.61,28480.0,121.9995,122.3272,121.7373,122.2897,28480.0
2016-05-13 11:00:00,130.58,131.45,130.56,131.27,50026.0,122.2616,123.0762,122.2429,122.9077,50026.0
2016-05-13 11:30:00,131.27,131.27,130.89,130.96,14729.0,122.9077,122.9077,122.5519,122.6174,14729.0
2016-05-13 12:00:00,130.98,131.13,130.89,131.13,12366.0,122.6361,122.7766,122.5519,122.7766,12366.0
2016-05-13 12:30:00,131.15,131.18,130.44,130.45,13474.0,122.7953,122.8234,122.1305,122.1399,13474.0
2016-05-13 13:00:00,130.5,130.74,130.42,130.42,7641.0,122.1867,122.4114,122.1118,122.1118,7641.0
2016-05-13 13:30:00,130.44,130.5,129.85,129.92,13437.0,122.1305,122.1867,121.5781,121.6437,13437.0
2016-05-13 14:00:00,129.93,130.08,129.61,129.68,153773.0,121.653,121.7935,121.3534,121.4189,153773.0
2016-05-13 14:30:00,129.72,129.76,129.46,129.75,110402.0,121.4564,121.4939,121.213,121.4845,110402.0
2016-05-13 15:00:00,129.69,129.99,129.63,129.92,30734.0,121.4283,121.7092,121.3721,121.6437,30734.0
2016-05-13 15:30:00,129.92,130.04,129.81,129.86,46894.0,121.6437,121.756,121.5407,121.5875,46894.0
2016-05-16 09:30:00,130.33,131.2,130.23,131.0,54251.0,122.0275,122.8421,121.9339,122.6549,54251.0
2016-05-16 10:00:00,131.0,131.61,130.98,131.25,49324.0,122.6549,123.226,122.6361,122.8889,49324.0
2016-05-16 10:30:00,131.22,131.73,131.2,131.55,37622.0,122.8608,123.3384,122.8421,123.1698,37622.0
2016-05-16 11:00:00,131.55,131.74,131.37,131.71,32492.0,123.1698,123.3477,123.0013,123.3196,32492.0
2016-05-16 11:30:00,131.71,132.1,131.69,131.96,22497.0,123.3196,123.6848,123.3009,123.5537,22497.0
2016-05-16 12:00:00,132.06,132.06,131.66,131.66,14112.0,123.6473,123.6473,123.2728,123.2728,14112.0
2016-05-16 12:30:00,131.55,131.79,131.5,131.76,7816.0,123.1698,123.3945,123.123,123.3664,7816.0
2016-05-16 13:00:00,131.72,131.85,131.63,131.69,18818.0,123.329,123.4507,123.2447,123.3009,18818.0
2016-05-16 13:30:00,131.72,131.78,131.57,131.67,21142.0,123.329,123.3852,123.1885,123.2822,21142.0
2016-05-16 14:00:00,131.69,132.13,131.69,132.07,22554.0,123.3009,123.7129,123.3009,123.6567,22554.0
2016-05-16 14:30:00,132.1,132.17,131.98,132.06,21144.0,123.6848,123.7503,123.5724,123.6473,21144.0
2016-05-16 15:00:00,132.07,132.26,132.03,132.06,30023.0,123.6567,123.8346,123.6192,123.6473,30023.0
2016-05-16 15:30:00,132.02,132.03,131.74,131.77,68031.0,123.6099,123.6192,123.3477,123.3758,68031.0
2016-05-17 09:30:00,131.43,131.8,131.05,131.67,81962.0,123.0575,123.4039,122.7017,123.2822,81962.0
2016-05-17 10:00:00,131.63,131.72,130.95,131.52,31281.0,123.2447,123.329,122.608,123.1417,31281.0
2016-05-17 10:30:00,131.49,132.01,131.16,131.82,26944.0,123.1136,123.6005,122.8047,123.4226,26944.0
2016-05-17 11:00:00,131.86,132.16,131.71,131.85,12595.0,123.4601,123.741,123.3196,123.4507,12595.0
2016-05-17 11:30:00,131.91,132.18,131.84,131.95,13376.0,123.5069,123.7597,123.4413,123.5443,13376.0
2016-05-17 12:00:00,131.91,131.91,131.28,131.28,121372.0,123.5069,123.5069,122.917,122.917,121372.0
2016-05-17 12:30:00,131.25,131.41,130.85,130.86,47407.0,122.8889,123.0387,122.5144,122.5238,47407.0
2016-05-17 13:00:00,130.93,130.95,130.74,130.89,77556.0,122.5893,122.608,122.4114,122.5519,77556.0
2016-05-17 13:30:00,130.87,131.01,130.35,130.41,95579.0,122.5331,122.6642,122.0463,122.1024,95579.0
2016-05-17 14:00:00,130.39,130.46,129.15,129.6,146685.0,122.0837,122.1493,120.9227,121.344,146685.0
2016-05-17 14:30:00,129.56,129.61,129.16,129.49,76861.0,121.3066,121.3534,120.9321,121.2411,76861.0
2016-05-17 15:00:00,129.38,129.73,129.13,129.34,153831.0,121.1381,121.4658,120.904,121.1006,153831.0
2016-05-17 15:30:00,129.36,129.85,129.29,129.72,207321.0,121.1193,121.5781,121.0538,121.4564,207321.0
2016-05-18 09:30:00,129.05,130.12,129.01,130.11,45341.0,120.8291,121.8309,120.7916,121.8216,45341.0
2016-05-18 10:00:00,130.11,131.01,130.07,130.92,65120.0,121.8216,122.6642,121.7841,122.58,65120.0
2016-05-18 10:30:00,130.88,130.88,130.17,130.22,85327.0,122.5425,122.5425,121.8777,121.9245,85327.0
2016-05-18 11:00:00,130.21,130.62,130.09,130.62,63807.0,121.9152,122.2991,121.8028,122.2991,63807.0
2016-05-18 11:30:00,130.59,130.93,130.47,130.63,43451.0,122.271,122.5893,122.1586,122.3084,43451.0
2016-05-18 12:00:00,130.59,130.65,130.31,130.34,72951.0,122.271,122.3272,122.0088,122.0369,72951.0
2016-05-18 12:30:00,130.36,131.06,130.33,130.97,33363.0,122.0556,122.711,122.0275,122.6268,33363.0
2016-05-18 13:00:00,131.04,131.19,130.87,131.03,41542.0,122.6923,122.8328,122.5331,122.6829,41542.0
2016-05-18 13:30:00,131.06,131.3,130.98,131.0,76938.0,122.711,122.9357,122.6361,122.6549,76938.0
2016-05-18 14:00:00,130.92,130.92,129.69,129.71,278263.0,122.58,122.58,121.4283,121.447,278263.0
2016-05-18 14:30:00,129.66,130.43,129.29,130.2,107091.0,121.4002,122.1212,121.0538,121.9058,107091.0
2016-05-18 15:00:00,130.21,130.52,129.81,129.81,71753.0,121.9152,122.2054,121.5407,121.5407,71753.0
2016-05-18 15:30:00,129.88,130.38,129.8,130.38,245635.0,121.6062,122.0744,121.5313,122.0744,245635.0
2016-05-19 09:30:00,129.48,130.6,129.26,129.57,170857.0,121.2317,122.2803,121.0257,121.316,170857.0
2016-05-19 10:00:00,129.56,129.9,128.92,129.2,93437.0,121.3066,121.6249,120.7074,120.9695,93437.0
2016-05-19 10:30:00,129.22,129.5,128.9,128.92,50845.0,120.9883,121.2504,120.6886,120.7074,50845.0
2016-05-19 11:00:00,129.0,129.02,128.54,128.73,58881.0,120.7823,120.801,120.3516,120.5295,58881.0
2016-05-19 11:30:00,128.74,128.76,128.24,128.63,37373.0,120.5388,120.5576,120.0707,120.4358,37373.0
2016-05-19 12:00:00,128.55,129.14,128.55,128.91,41163.0,120.3609,120.9133,120.3609,120.698,41163.0
2016-05-19 12:30:00,128.86,128.97,128.67,128.81,11405.0,120.6512,120.7542,120.4733,120.6044,11405.0
2016-05-19 13:00:00,128.83,129.13,128.77,129.1,18203.0,120.6231,120.904,120.5669,120.8759,18203.0
2016-05-19 13:30:00,129.16,129.62,129.16,129.3,77732.0,120.9321,121.3628,120.9321,121.0632,77732.0
2016-05-19 14:00:00,129.32,129.59,129.27,129.58,32352.0,121.0819,121.3347,121.0351,121.3253,32352.0
2016-05-19 14:30:00,129.54,129.54,129.13,129.15,21673.0,121.2879,121.2879,120.904,120.9227,21673.0
2016-05-19 15:00:00,129.13,129.79,129.13,129.66,76387.0,120.904,121.5219,120.904,121.4002,76387.0
2016-05-19 15:30:00,129.65,129.79,129.44,129.45,96987.0,121.3909,121.5219,121.1942,121.2036,96987.0
2016-05-20 09:30:00,129.95,130.85,129.64,130.85,66075.0,121.6717,122.5144,121.3815,122.5144,66075.0
2016-05-20 10:00:00,130.88,131.21,130.79,130.89,46643.0,122.5425,122.8515,122.4582,122.5519,46643.0
2016-05-20 10:30:00,130.92,131.39,130.91,131.08,31516.0,122.58,123.02,122.5706,122.7298,31516.0
2016-05-20 11:00:00,131.14,131.48,131.13,131.39,17125.0,122.7859,123.1043,122.7766,123.02,17125.0
2016-05-20 11:30:00,131.45,131.63,131.34,131.38,39015.0,123.0762,123.2447,122.9732,123.0107,39015.0
2016-05-20 12:00:00,131.41,131.51,131.28,131.48,15145.0,123.0387,123.1324,122.917,123.1043,15145.0
2016-05-20 12:30:00,131.46,131.69,131.44,131.57,13500.0,123.0856,123.3009,123.0668,123.1885,13500.0
2016-05-20 13:00:00,131.54,131.61,131.42,131.43,9041.0,123.1605,123.226,123.0481,123.0575,9041.0
2016-05-20 13:30:00,131.36,131.36,131.05,131.22,12426.0,122.9919,122.9919,122.7017,122.8608,12426.0
2016-05-20 14:00:00,131.19,131.55,131.18,131.53,33347.0,122.8328,123.1698,122.8234,123.1511,33347.0
2016-05-20 14:30:00,131.54,131.59,131.41,131.41,16264.0,123.1605,123.2073,123.0387,123.0387,16264.0
2016-05-20 15:00:00,131.39,131.43,131.11,131.39,19591.0,123.02,123.0575,122.7579,123.02,19591.0
2016-05-20 15:30:00,131.38,131.83,131.38,131.83,75148.0,123.0107,123.432,123.0107,123.432,75148.0
2016-05-23 09:30:00,131.88,132.68,131.82,132.57,81280.0,123.4788,124.2278,123.4226,124.1248,81280.0
2016-05-23 10:00:00,132.61,132.93,132.44,132.62,15367.0,124.1623,124.4619,124.0031,124.1717,15367.0
2016-05-23 10:30:00,132.59,132.76,132.38,132.43,20965.0,124.1436,124.3027,123.9469,123.9938,20965.0
2016-05-23 11:00:00,132.51,132.82,132.47,132.59,107382.0,124.0687,124.3589,124.0312,124.1436,107382.0
2016-05-23 11:30:00,132.6,132.63,131.9,131.93,39558.0,124.1529,124.181,123.4975,123.5256,39558.0
2016-05-23 12:00:00,131.94,132.22,131.94,132.16,10411.0,123.535,123.7971,123.535,123.741,10411.0
2016-05-23 12:30:00,132.17,132.43,132.13,132.41,21164.0,123.7503,123.9938,123.7129,123.975,21164.0
2016-05-23 13:00:00,132.42,132.6,132.41,132.44,21012.0,123.9844,124.1529,123.975,124.0031,21012.0
2016-05-23 13:30:00,132.41,132.43,132.21,132.38,39061.0,123.975,123.9938,123.7878,123.9469,39061.0
2016-05-23 14:00:00,132.36,132.59,132.33,132.51,18326.0,123.9282,124.1436,123.9001,124.0687,18326.0
2016-05-23 14:30:00,132.52,132.59,132.22,132.22,12952.0,124.078,124.1436,123.7971,123.7971,12952.0
2016-05-23 15:00:00,132.32,132.33,132.02,132.09,22692.0,123.8908,123.9001,123.6099,123.6754,22692.0
2016-05-23 15:30:00,132.08,132.2,131.8,131.89,62103.0,123.6661,123.7784,123.4039,123.4882,62103.0
2016-05-24 09:30:00,132.73,133.59,132.73,133.42,107735.0,124.2747,125.0799,124.2747,124.9207,107735.0
2016-05-24 10:00:00,133.56,134.04,133.44,133.96,56168.0,125.0518,125.5012,124.9394,125.4263,56168.0
2016-05-24 10:30:00,133.9,134.3,133.9,134.29,68726.0,125.3701,125.7446,125.3701,125.7353,68726.0
2016-05-24 11:00:00,134.35,134.56,134.13,134.36,40982.0,125.7915,125.9881,125.5855,125.8008,40982.0
2016-05-24 11:30:00,134.27,134.61,134.23,134.53,71390.0,125.7165,126.0349,125.6791,125.96,71390.0
2016-05-24 12:00:00,134.5,134.6,134.33,134.35,28200.0,125.9319,126.0255,125.7727,125.7915,28200.0
2016-05-24 12:30:00,134.36,134.78,134.36,134.78,7248.0,125.8008,126.1941,125.8008,126.1941,7248.0
2016-05-24 13:00:00,134.8,134.92,134.71,134.81,4410.0,126.2128,126.3251,126.1285,126.2221,4410.0
2016-05-24 13:30:00,134.81,134.92,134.66,134.87,55052.0,126.2221,126.3251,126.0817,126.2783,55052.0
2016-05-24 14:00:00,134.81,134.96,134.72,134.89,39490.0,126.2221,126.3626,126.1379,126.2971,39490.0
2016-05-24 14:30:00,134.92,134.92,134.75,134.85,21605.0,126.3251,126.3251,126.166,126.2596,21605.0
2016-05-24 15:00:00,134.85,135.21,134.85,135.15,87192.0,126.2596,126.5967,126.2596,126.5405,87192.0
2016-05-24 15:30:00,135.21,135.22,134.9,134.9,198947.0,126.5967,126.606,126.3064,126.3064,198947.0
2016-05-25 09:30:00,135.25,135.56,135.04,135.38,77202.0,126.6341,126.9244,126.4375,126.7558,77202.0
2016-05-25 10:00:00,135.35,135.84,135.33,135.66,49292.0,126.7277,127.1865,126.709,127.018,49292.0
2016-05-25 10:30:00,135.65,136.0,135.56,135.82,176076.0,127.0086,127.3363,126.9244,127.1678,176076.0
2016-05-25 11:00:00,135.81,135.93,135.26,135.3,157992.0,127.1584,127.2708,126.6435,126.6809,157992.0
2016-05-25 11:30:00,135.32,135.65,135.29,135.65,36093.0,126.6997,127.0086,126.6716,127.0086,36093.0
2016-05-25 12:00:00,135.63,135.68,135.32,135.32,19681.0,126.9899,127.0367,126.6997,126.6997,19681.0
2016-05-25 12:30:00,135.33,135.49,135.29,135.49,6386.0,126.709,126.8588,126.6716,126.8588,6386.0
2016-05-25 13:00:00,135.57,135.89,135.57,135.73,22006.0,126.9337,127.2333,126.9337,127.0835,22006.0
2016-05-25 13:30:00,135.76,135.79,135.61,135.73,44205.0,127.1116,127.1397,126.9712,127.0835,44205.0
2016-05-25 14:00:00,135.78,135.78,135.46,135.53,16235.0,127.1304,127.1304,126.8307,126.8963,16235.0
2016-05-25 14:30:00,135.55,135.74,135.39,135.39,12076.0,126.915,127.0929,126.7652,126.7652,12076.0
2016-05-25 15:00:00,135.38,135.77,135.29,135.77,29290.0,126.7558,127.121,126.6716,127.121,29290.0
2016-05-25 15:30:00,135.76,135.76,135.46,135.52,90367.0,127.1116,127.1116,126.8307,126.8869,90367.0
2016-05-26 09:30:00,135.86,136.07,135.38,135.41,61568.0,127.2053,127.4019,126.7558,126.7839,61568.0
2016-05-26 10:00:00,135.46,135.72,135.43,135.57,68566.0,126.8307,127.0742,126.8027,126.9337,68566.0
2016-05-26 10:30:00,135.68,135.85,135.4,135.43,24619.0,127.0367,127.1959,126.7746,126.8027,24619.0
2016-05-26 11:00:00,135.36,135.43,135.15,135.28,34279.0,126.7371,126.8027,126.5405,126.6622,34279.0
2016-05-26 11:30:00,135.29,135.45,135.19,135.45,30864.0,126.6716,126.8214,126.5779,126.8214,30864.0
2016-05-26 12:00:00,135.47,135.59,135.41,135.42,10129.0,126.8401,126.9525,126.7839,126.7933,10129.0
2016-05-26 12:30:00,135.41,135.49,135.32,135.35,10576.0,126.7839,126.8588,126.6997,126.7277,10576.0
2016-05-26 13:00:00,135.34,135.5,135.28,135.46,10523.0,126.7184,126.8682,126.6622,126.8307,10523.0
2016-05-26 13:30:00,135.47,135.66,135.46,135.53,19119.0,126.8401,127.018,126.8307,126.8963,19119.0
2016-05-26 14:00:00,135.54,135.7,135.48,135.68,18922.0,126.9056,127.0555,126.8495,127.0367,18922.0
2016-05-26 14:30:00,135.65,135.81,135.65,135.69,45963.0,127.0086,127.1584,127.0086,127.0461,45963.0
2016-05-26 15:00:00,135.7,135.89,135.68,135.82,55502.0,127.0555,127.2333,127.0367,127.1678,55502.0
2016-05-26 15:30:00,135.81,135.84,135.48,135.48,87482.0,127.1584,127.1865,126.8495,126.8495,87482.0
2016-05-27 09:30:00,135.62,136.28,135.61,136.17,34413.0,126.9805,127.5985,126.9712,127.4955,34413.0
2016-05-27 10:00:00,136.23,136.73,136.12,136.53,28363.0,127.5517,128.0198,127.4487,127.8326,28363.0
2016-05-27 10:30:00,136.54,136.69,136.39,136.4,40161.0,127.8419,127.9824,127.7015,127.7109,40161.0
2016-05-27 11:00:00,136.38,136.6,136.23,136.58,25167.0,127.6921,127.8981,127.5517,127.8794,25167.0
2016-05-27 11:30:00,136.65,136.86,136.53,136.82,34861.0,127.9449,128.1416,127.8326,128.1041,34861.0
2016-05-27 12:00:00,136.84,137.0,136.8,136.8,6471.0,128.1228,128.2726,128.0854,128.0854,6471.0
2016-05-27 12:30:00,136.89,136.92,136.81,136.91,6310.0,128.1696,128.1977,128.0947,128.1884,6310.0
2016-05-27 13:00:00,136.91,136.93,136.7,136.71,18149.0,128.1884,128.2071,127.9917,128.0011,18149.0
2016-05-27 13:30:00,136.7,136.77,136.42,136.54,28311.0,127.9917,128.0573,127.7296,127.8419,28311.0
2016-05-27 14:00:00,136.41,136.9,136.39,136.83,18120.0,127.7202,128.179,127.7015,128.1135,18120.0
2016-05-27 14:30:00,136.83,136.92,136.73,136.83,183519.0,128.1135,128.1977,128.0198,128.1135,183519.0
2016-05-27 15:00:00,136.82,136.86,136.69,136.74,38597.0,128.1041,128.1416,127.9824,128.0292,38597.0
2016-05-27 15:30:00,136.75,137.14,136.71,137.14,193030.0,128.0386,128.4037,128.0011,128.4037,193030.0
2016-05-31 09:30:00,137.45,137.68,137.4,137.43,22187.0,128.694,128.9093,128.6472,128.6752,22187.0
2016-05-31 10:00:00,137.37,137.9,137.37,137.7,35197.0,128.6191,129.1153,128.6191,128.928,35197.0
2016-05-31 10:30:00,137.67,137.94,137.19,137.94,31292.0,128.9,129.1528,128.4505,129.1528,31292.0
2016-05-31 11:00:00,137.9,138.05,137.53,137.95,28475.0,129.1153,129.2558,128.7689,129.1621,28475.0
2016-05-31 11:30:00,137.97,138.08,137.75,137.78,18081.0,129.1808,129.2838,128.9749,129.0029,18081.0
2016-05-31 12:00:00,137.72,137.9,137.51,137.85,11850.0,128.9468,129.1153,128.7501,129.0685,11850.0
2016-05-31 12:30:00,137.86,138.01,137.8,137.83,30497.0,129.0779,129.2183,129.0217,129.0498,30497.0
2016-05-31 13:00:00,137.87,138.43,137.82,138.33,36825.0,129.0872,129.6115,129.0404,129.5179,36825.0
2016-05-31 13:30:00,138.33,138.33,137.99,138.07,147774.0,129.5179,129.5179,129.1996,129.2745,147774.0
2016-05-31 14:00:00,138.06,138.06,137.55,137.64,23152.0,129.2651,129.2651,128.7876,128.8719,23152.0
2016-05-31 14:30:00,137.65,137.66,137.34,137.34,25800.0,128.8812,128.8906,128.591,128.591,25800.0
2016-05-31 15:00:00,137.32,137.65,137.22,137.54,45062.0,128.5723,128.8812,128.4786,128.7782,45062.0
2016-05-31 15:30:00,137.6,138.01,137.6,137.75,104238.0,128.8344,129.2183,128.8344,128.9749,104238.0
2016-06-01 09:30:00,137.48,137.62,137.24,137.53,33683.0,128.7221,128.8531,128.4973,128.7689,33683.0
2016-06-01 10:00:00,137.61,137.96,137.34,137.68,58321.0,128.8438,129.1715,128.591,128.9093,58321.0
2016-06-01 10:30:00,137.68,138.0,137.66,137.94,33532.0,128.9093,129.2089,128.8906,129.1528,33532.0
2016-06-01 11:00:00,137.96,138.52,137.96,138.16,38548.0,129.1715,129.6958,129.1715,129.3587,38548.0
2016-06-01 11:30:00,138.12,138.34,137.95,138.31,33276.0,129.3213,129.5273,129.1621,129.4992,33276.0
2016-06-01 12:00:00,138.31,138.62,138.3,138.54,49668.0,129.4992,129.7894,129.4898,129.7145,49668.0
2016-06-01 12:30:00,138.57,138.73,138.38,138.73,17816.0,129.7426,129.8924,129.5647,129.8924,17816.0
2016-06-01 13:00:00,138.71,138.83,138.62,138.67,86544.0,129.8737,129.9861,129.7894,129.8363,86544.0
2016-06-01 13:30:00,138.71,138.77,138.48,138.7,30843.0,129.8737,129.9299,129.6584,129.8643,30843.0
2016-06-01 14:00:00,138.63,138.89,138.51,138.8,31997.0,129.7988,130.0422,129.6864,129.958,31997.0
2016-06-01 14:30:00,138.83,138.94,138.65,138.93,34816.0,129.9861,130.0891,129.8175,130.0797,34816.0
2016-06-01 15:00:00,138.94,139.13,138.85,139.01,55058.0,130.0891,130.267,130.0048,130.1546,55058.0
2016-06-01 15:30:00,139.04,139.12,138.78,138.93,81962.0,130.1827,130.2576,129.9392,130.0797,81962.0
2016-06-02 09:30:00,138.57,139.2,138.57,138.89,45950.0,129.7426,130.3325,129.7426,130.0422,45950.0
2016-06-02 10:00:00,138.91,139.27,138.88,139.0,21649.0,130.061,130.398,130.0329,130.1452,21649.0
2016-06-02 10:30:00,138.96,139.26,138.96,139.21,16117.0,130.1078,130.3887,130.1078,130.3419,16117.0
2016-06-02 11:00:00,139.25,139.49,139.14,139.35,30920.0,130.3793,130.604,130.2763,130.4729,30920.0
2016-06-02 11:30:00,139.36,139.58,139.3,139.42,34112.0,130.4823,130.6883,130.4261,130.5385,34112.0
2016-06-02 12:00:00,139.37,139.41,139.24,139.27,8655.0,130.4917,130.5291,130.3699,130.398,8655.0
2016-06-02 12:30:00,139.3,139.42,139.18,139.39,12965.0,130.4261,130.5385,130.3138,130.5104,12965.0
2016-06-02 13:00:00,139.45,139.51,139.36,139.41,10233.0,130.5666,130.6227,130.4823,130.5291,10233.0
2016-06-02 13:30:00,139.4,139.82,139.36,139.77,15063.0,130.5198,130.913,130.4823,130.8662,15063.0
2016-06-02 14:00:00,139.81,140.05,139.76,139.97,13523.0,130.9036,131.1283,130.8568,131.0534,13523.0
2016-06-02 14:30:00,139.99,140.12,139.99,140.09,10738.0,131.0722,131.1939,131.0722,131.1658,10738.0
2016-06-02 15:00:00,140.1,140.17,140.0,140.07,12188.0,131.1752,131.2407,131.0815,131.1471,12188.0
2016-06-02 15:30:00,140.14,140.41,139.92,140.4,64329.0,131.2126,131.4654,131.0066,131.456,64329.0
2016-06-03 09:30:00,140.15,140.15,138.71,138.95,44773.0,131.222,131.222,129.8737,130.0984,44773.0
2016-06-03 10:00:00,138.91,138.91,138.21,138.54,65954.0,130.061,130.061,129.4056,129.7145,65954.0
2016-06-03 10:30:00,138.5,139.13,138.44,139.03,45285.0,129.6771,130.267,129.6209,130.1733,45285.0
2016-06-03 11:00:00,139.05,139.05,138.51,138.6,14592.0,130.192,130.192,129.6864,129.7707,14592.0
2016-06-03 11:30:00,138.56,139.26,138.56,139.26,19670.0,129.7333,130.3887,129.7333,130.3887,19670.0
2016-06-03 12:00:00,139.24,139.34,139.05,139.3,16396.0,130.3699,130.4636,130.192,130.4261,16396.0
2016-06-03 12:30:00,139.21,139.31,138.88,138.91,13859.0,130.3419,130.4355,130.0329,130.061,13859.0
2016-06-03 13:00:00,138.91,139.28,138.9,139.07,15192.0,130.061,130.4074,130.0516,130.2108,15192.0
2016-06-03 13:30:00,139.13,139.36,139.03,139.35,13532.0,130.267,130.4823,130.1733,130.4729,13532.0
2016-06-03 14:00:00,139.28,139.47,139.2,139.46,8916.0,130.4074,130.5853,130.3325,130.5759,8916.0
2016-06-03 14:30:00,139.53,139.79,139.44,139.64,28407.0,130.6415,130.8849,130.5572,130.7445,28407.0
2016-06-03 15:00:00,139.49,139.54,139.33,139.51,16621.0,130.604,130.6508,130.4542,130.6227,16621.0
2016-06-03 15:30:00,139.54,139.54,139.24,139.32,28216.0,130.6508,130.6508,130.3699,130.4448,28216.0
2016-06-06 09:30:00,139.44,139.87,139.1,139.72,38538.0,130.5572,130.9598,130.2389,130.8194,38538.0
2016-06-06 10:00:00,139.75,140.08,139.71,139.85,16417.0,130.8475,131.1564,130.81,130.9411,16417.0
2016-06-06 10:30:00,139.84,140.24,139.84,140.19,11474.0,130.9317,131.3062,130.9317,131.2594,11474.0
2016-06-06 11:00:00,140.1,140.18,139.93,140.04,12807.0,131.1752,131.2501,131.016,131.119,12807.0
2016-06-06 11:30:00,139.98,140.43,139.94,140.27,14260.0,131.0628,131.4841,131.0254,131.3343,14260.0
2016-06-06 12:00:00,140.31,140.34,140.16,140.27,12852.0,131.3718,131.3999,131.2313,131.3343,12852.0
2016-06-06 12:30:00,140.19,140.48,140.03,140.23,14718.0,131.2594,131.531,131.1096,131.2969,14718.0
2016-06-06 13:00:00,140.28,140.77,140.24,140.68,19578.0,131.3437,131.8025,131.3062,131.7182,19578.0
2016-06-06 13:30:00,140.67,140.94,140.6,140.83,17551.0,131.7088,131.9616,131.6433,131.8587,17551.0
2016-06-06 14:00:00,140.82,141.06,140.79,141.02,26144.0,131.8493,132.074,131.8212,132.0366,26144.0
2016-06-06 14:30:00,141.01,141.26,140.96,141.11,23818.0,132.0272,132.2613,131.9804,132.1208,23818.0
2016-06-06 15:00:00,141.1,141.19,141.02,141.08,8272.0,132.1115,132.1957,132.0366,132.0927,8272.0
2016-06-06 15:30:00,141.07,141.13,140.85,140.91,30953.0,132.0834,132.1395,131.8774,131.9336,30953.0
2016-06-07 09:30:00,141.0,141.17,140.47,140.68,38387.0,132.0178,132.177,131.5216,131.7182,38387.0
2016-06-07 10:00:00,140.66,141.02,140.54,141.01,25712.0,131.6995,132.0366,131.5871,132.0272,25712.0
2016-06-07 10:30:00,141.06,141.26,141.0,141.15,31187.0,132.074,132.2613,132.0178,132.1583,31187.0
2016-06-07 11:00:00,141.11,141.2,140.97,141.15,46809.0,132.1208,132.2051,131.9897,132.1583,46809.0
2016-06-07 11:30:00,141.2,141.49,141.19,141.42,72274.0,132.2051,132.4766,132.1957,132.4111,72274.0
2016-06-07 12:00:00,141.39,141.58,141.38,141.45,25810.0,132.383,132.5609,132.3736,132.4392,25810.0
2016-06-07 12:30:00,141.49,141.64,141.46,141.58,14395.0,132.4766,132.6171,132.4485,132.5609,14395.0
2016-06-07 13:00:00,141.58,141.73,141.57,141.72,35212.0,132.5609,132.7013,132.5515,132.692,35212.0
2016-06-07 13:30:00,141.74,141.78,141.64,141.65,16360.0,132.7107,132.7481,132.6171,132.6264,16360.0
2016-06-07 14:00:00,141.65,141.76,141.64,141.71,81511.0,132.6264,132.7294,132.6171,132.6826,81511.0
2016-06-07 14:30:00,141.7,141.71,141.57,141.59,82766.0,132.6732,132.6826,132.5515,132.5702,82766.0
2016-06-07 15:00:00,141.58,141.62,141.35,141.46,52926.0,132.5609,132.5983,132.3455,132.4485,52926.0
2016-06-07 15:30:00,141.45,141.5,141.21,141.27,118482.0,132.4392,132.486,132.2144,132.2706,118482.0
2016-06-08 09:30:00,141.36,141.66,141.26,141.64,17764.0,132.3549,132.6358,132.2613,132.6171,17764.0
2016-06-08 10:00:00,141.6,141.6,141.23,141.43,11130.0,132.5796,132.5796,132.2332,132.4204,11130.0
2016-06-08 10:30:00,141.42,141.73,141.39,141.52,65423.0,132.4111,132.7013,132.383,132.5047,65423.0
2016-06-08 11:00:00,141.5,141.5,141.21,141.4,76557.0,132.486,132.486,132.2144,132.3923,76557.0
2016-06-08 11:30:00,141.51,141.9,141.51,141.87,18961.0,132.4953,132.8605,132.4953,132.8324,18961.0
2016-06-08 12:00:00,141.87,142.17,141.86,142.06,18613.0,132.8324,133.1133,132.823,133.0103,18613.0
2016-06-08 12:30:00,142.11,142.26,142.04,142.26,38940.0,133.0571,133.1976,132.9916,133.1976,38940.0
2016-06-08 13:00:00,142.26,142.36,142.14,142.14,14969.0,133.1976,133.2912,133.0852,133.0852,14969.0
2016-06-08 13:30:00,142.12,142.15,142.02,142.03,7579.0,133.0665,133.0946,132.9728,132.9822,7579.0
2016-06-08 14:00:00,142.06,142.16,141.94,142.15,11412.0,133.0103,133.1039,132.8979,133.0946,11412.0
2016-06-08 14:30:00,142.12,142.45,142.11,142.39,22360.0,133.0665,133.3755,133.0571,133.3193,22360.0
2016-06-08 15:00:00,142.39,142.45,142.26,142.4,32576.0,133.3193,133.3755,133.1976,133.3286,32576.0
2016-06-08 15:30:00,142.38,142.48,142.18,142.27,165358.0,133.3099,133.4035,133.1227,133.2069,165358.0
2016-06-09 09:30:00,141.69,141.91,141.17,141.54,28441.0,132.6639,132.8699,132.177,132.5234,28441.0
2016-06-09 10:00:00,141.52,141.52,141.2,141.3,26154.0,132.5047,132.5047,132.2051,132.2987,26154.0
2016-06-09 10:30:00,141.32,141.48,141.13,141.24,9844.0,132.3174,132.4672,132.1395,132.2425,9844.0
2016-06-09 11:00:00,141.25,141.58,141.16,141.2,19675.0,132.2519,132.5609,132.1676,132.2051,19675.0
2016-06-09 11:30:00,141.17,141.21,140.9,140.93,16042.0,132.177,132.2144,131.9242,131.9523,16042.0
2016-06-09 12:00:00,140.93,141.08,140.68,140.89,19012.0,131.9523,132.0927,131.7182,131.9148,19012.0
2016-06-09 12:30:00,140.89,141.24,140.86,141.19,15806.0,131.9148,132.2425,131.8867,132.1957,15806.0
2016-06-09 13:00:00,141.25,141.32,140.98,141.27,293892.0,132.2519,132.3174,131.9991,132.2706,293892.0
2016-06-09 13:30:00,141.25,141.36,140.82,141.03,46522.0,132.2519,132.3549,131.8493,132.0459,46522.0
2016-06-09 14:00:00,141.05,141.19,140.95,140.98,22471.0,132.0646,132.1957,131.971,131.9991,22471.0
2016-06-09 14:30:00,141.03,141.35,141.01,141.15,22685.0,132.0459,132.3455,132.0272,132.1583,22685.0
2016-06-09 15:00:00,141.18,141.33,141.11,141.18,54930.0,132.1864,132.3268,132.1208,132.1864,54930.0
2016-06-09 15:30:00,141.16,141.31,141.08,141.1,80606.0,132.1676,132.3081,132.0927,132.1115,80606.0
2016-06-10 09:30:00,139.62,139.71,138.72,139.33,45176.0,130.7257,130.81,129.8831,130.4542,45176.0
2016-06-10 10:00:00,139.37,139.47,138.83,139.29,13278.0,130.4917,130.5853,129.9861,130.4168,13278.0
2016-06-10 10:30:00,139.31,139.44,139.02,139.19,26438.0,130.4355,130.5572,130.164,130.3231,26438.0
2016-06-10 11:00:00,139.15,139.81,139.14,139.81,185448.0,130.2857,130.9036,130.2763,130.9036,185448.0
2016-06-10 11:30:00,139.71,139.73,139.37,139.6,20510.0,130.81,130.8287,130.4917,130.707,20510.0
2016-06-10 12:00:00,139.6,139.65,139.2,139.21,36075.0,130.707,130.7538,130.3325,130.3419,36075.0
2016-06-10 12:30:00,139.18,139.38,139.1,139.29,11452.0,130.3138,130.501,130.2389,130.4168,11452.0
2016-06-10 13:00:00,139.27,139.31,139.06,139.18,27705.0,130.398,130.4355,130.2014,130.3138,27705.0
2016-06-10 13:30:00,139.19,139.19,138.65,138.65,30507.0,130.3231,130.3231,129.8175,129.8175,30507.0
2016-06-10 14:00:00,138.69,138.71,138.43,138.55,59935.0,129.855,129.8737,129.6115,129.7239,59935.0
2016-06-10 14:30:00,138.52,138.81,138.47,138.52,36268.0,129.6958,129.9673,129.649,129.6958,36268.0
2016-06-10 15:00:00,138.54,138.75,138.34,138.73,268413.0,129.7145,129.9112,129.5273,129.8924,268413.0
2016-06-10 15:30:00,138.81,138.97,138.7,138.8,90674.0,129.9673,130.1171,129.8643,129.958,90674.0
2016-06-13 09:30:00,138.23,139.06,138.17,138.85,37755.0,129.4243,130.2014,129.3681,130.0048,37755.0
2016-06-13 10:00:00,138.98,138.98,138.44,138.75,11082.0,130.1265,130.1265,129.6209,129.9112,11082.0
2016-06-13 10:30:00,138.81,138.92,138.0,138.07,50684.0,129.9673,130.0703,129.2089,129.2745,50684.0
2016-06-13 11:00:00,138.0,138.03,137.7,137.92,119283.0,129.2089,129.237,128.928,129.134,119283.0
2016-06-13 11:30:00,137.85,137.85,137.43,137.45,37293.0,129.0685,129.0685,128.6752,128.694,37293.0
2016-06-13 12:00:00,137.44,138.01,137.4,137.81,16328.0,128.6846,129.2183,128.6472,129.031,16328.0
2016-06-13 12:30:00,137.83,138.01,137.78,137.95,21435.0,129.0498,129.2183,129.0029,129.1621,21435.0
2016-06-13 13:00:00,137.95,137.98,137.72,137.86,25616.0,129.1621,129.1902,128.9468,129.0779,25616.0
2016-06-13 13:30:00,137.87,137.87,137.45,137.49,70857.0,129.0872,129.0872,128.694,128.7314,70857.0
2016-06-13 14:00:00,137.5,137.62,137.23,137.37,29445.0,128.7408,128.8531,128.488,128.6191,29445.0
2016-06-13 14:30:00,137.39,137.79,137.34,137.48,47117.0,128.6378,129.0123,128.591,128.7221,47117.0
2016-06-13 15:00:00,137.44,137.54,137.2,137.25,70668.0,128.6846,128.7782,128.4599,128.5067,70668.0
2016-06-13 15:30:00,137.24,137.38,136.94,137.14,94002.0,128.4973,128.6284,128.2165,128.4037,94002.0
2016-06-14 09:30:00,136.58,137.65,136.58,137.29,210564.0,127.8794,128.8812,127.8794,128.5442,210564.0
2016-06-14 10:00:00,137.31,137.37,136.41,136.46,61431.0,128.5629,128.6191,127.7202,127.767,61431.0
2016-06-14 10:30:00,136.64,136.77,136.05,136.06,33348.0,127.9356,128.0573,127.3832,127.3925,33348.0
2016-06-14 11:00:00,136.07,136.34,135.85,136.03,158976.0,127.4019,127.6547,127.1959,127.3644,158976.0
2016-06-14 11:30:00,136.07,136.51,136.0,136.22,53624.0,127.4019,127.8139,127.3363,127.5423,53624.0
2016-06-14 12:00:00,136.26,137.03,136.21,136.97,28727.0,127.5798,128.3007,127.533,128.2445,28727.0
2016-06-14 12:30:00,137.0,137.0,136.39,136.42,18262.0,128.2726,128.2726,127.7015,127.7296,18262.0
2016-06-14 13:00:00,136.44,136.52,136.28,136.31,16147.0,127.7483,127.8232,127.5985,127.6266,16147.0
2016-06-14 13:30:00,136.29,136.6,136.13,136.17,36827.0,127.6079,127.8981,127.4581,127.4955,36827.0
2016-06-14 14:00:00,136.18,136.63,136.18,136.63,24477.0,127.5049,127.9262,127.5049,127.9262,24477.0
2016-06-14 14:30:00,136.66,136.79,136.28,136.33,16565.0,127.9543,128.076,127.5985,127.6453,16565.0
2016-06-14 15:00:00,136.35,137.04,136.26,136.97,34937.0,127.664,128.3101,127.5798,128.2445,34937.0
2016-06-14 15:30:00,137.06,137.11,136.79,137.01,31745.0,128.3288,128.3756,128.076,128.282,31745.0
2016-06-15 09:30:00,137.41,137.57,137.16,137.43,18204.0,128.6565,128.8063,128.4224,128.6752,18204.0
2016-06-15 10:00:00,137.45,137.88,137.45,137.5,19435.0,128.694,129.0966,128.694,128.7408,19435.0
2016-06-15 10:30:00,137.51,138.02,137.51,137.97,15483.0,128.7501,129.2277,128.7501,129.1808,15483.0
2016-06-15 11:00:00,137.96,138.21,137.78,137.82,12699.0,129.1715,129.4056,129.0029,129.0404,12699.0
2016-06-15 11:30:00,137.81,138.18,137.69,138.17,20541.0,129.031,129.3775,128.9187,129.3681,20541.0
2016-06-15 12:00:00,138.15,138.3,138.06,138.17,40318.0,129.3494,129.4898,129.2651,129.3681,40318.0
2016-06-15 12:30:00,138.15,138.33,138.06,138.06,32285.0,129.3494,129.5179,129.2651,129.2651,32285.0
2016-06-15 13:00:00,138.02,138.19,137.94,138.08,36392.0,129.2277,129.3868,129.1528,129.2838,36392.0
2016-06-15 13:30:00,138.16,138.24,138.08,138.17,15826.0,129.3587,129.4336,129.2838,129.3681,15826.0
2016-06-15 14:00:00,138.17,138.44,137.58,137.58,30138.0,129.3681,129.6209,128.8157,128.8157,30138.0
2016-06-15 14:30:00,137.57,138.07,137.45,138.02,17509.0,128.8063,129.2745,128.694,129.2277,17509.0
2016-06-15 15:00:00,138.06,138.16,137.96,137.96,11646.0,129.2651,129.3587,129.1715,129.1715,11646.0
2016-06-15 15:30:00,137.94,137.97,137.09,137.25,44623.0,129.1528,129.1808,128.3569,128.5067,44623.0
2016-06-16 09:30:00,136.25,136.38,135.5,135.5,42329.0,127.5704,127.6921,126.8682,126.8682,42329.0
2016-06-16 10:00:00,135.49,135.91,135.28,135.6,42659.0,126.8588,127.2521,126.6622,126.9618,42659.0
2016-06-16 10:30:00,135.52,135.57,135.11,135.4,48984.0,126.8869,126.9337,126.503,126.7746,48984.0
2016-06-16 11:00:00,135.4,136.07,135.38,136.06,88510.0,126.7746,127.4019,126.7558,127.3925,88510.0
2016-06-16 11:30:00,136.21,136.28,135.5,135.59,20374.0,127.533,127.5985,126.8682,126.9525,20374.0
2016-06-16 12:00:00,135.56,136.24,135.47,136.09,48260.0,126.9244,127.5611,126.8401,127.4206,48260.0
2016-06-16 12:30:00,136.12,136.48,135.86,136.22,38872.0,127.4487,127.7858,127.2053,127.5423,38872.0
2016-06-16 13:00:00,136.27,136.6,136.25,136.4,21772.0,127.5891,127.8981,127.5704,127.7109,21772.0
2016-06-16 13:30:00,136.39,136.45,135.87,135.88,35030.0,127.7015,127.7577,127.2146,127.224,35030.0
2016-06-16 14:00:00,135.87,136.76,135.84,136.38,80944.0,127.2146,128.0479,127.1865,127.6921,80944.0
2016-06-16 14:30:00,136.41,136.87,136.33,136.74,46829.0,127.7202,128.1509,127.6453,128.0292,46829.0
2016-06-16 15:00:00,136.76,137.11,136.61,137.08,37659.0,128.0479,128.3756,127.9075,128.3475,37659.0
2016-06-16 15:30:00,137.08,137.27,136.84,137.22,184189.0,128.3475,128.5254,128.1228,128.4786,184189.0
2016-06-17 09:30:00,137.1,137.17,136.14,136.84,94928.0,128.3663,128.4318,127.4674,128.1228,94928.0
2016-06-17 10:00:00,136.87,137.1,136.68,136.81,32169.0,128.1509,128.3663,127.973,128.0947,32169.0
2016-06-17 10:30:00,136.7,137.2,136.49,136.69,53983.0,127.9917,128.4599,127.7951,127.9824,53983.0
2016-06-17 11:00:00,136.73,136.74,136.09,136.11,45337.0,128.0198,128.0292,127.4206,127.4393,45337.0
2016-06-17 11:30:00,136.04,136.57,136.01,136.35,137325.0,127.3738,127.87,127.3457,127.664,137325.0
2016-06-17 12:00:00,136.35,136.69,136.19,136.39,40839.0,127.664,127.9824,127.5142,127.7015,40839.0
2016-06-17 12:30:00,136.37,136.5,135.93,136.06,33497.0,127.6828,127.8045,127.2708,127.3925,33497.0
2016-06-17 13:00:00,136.05,136.41,135.78,136.23,24056.0,127.3832,127.7202,127.1304,127.5517,24056.0
2016-06-17 13:30:00,136.27,136.48,136.18,136.29,13516.0,127.5891,127.7858,127.5049,127.6079,13516.0
2016-06-17 14:00:00,136.25,136.49,136.1,136.39,38649.0,127.5704,127.7951,127.43,127.7015,38649.0
2016-06-17 14:30:00,136.39,136.63,136.34,136.44,31653.0,127.7015,127.9262,127.6547,127.7483,31653.0
2016-06-17 15:00:00,136.41,136.45,136.08,136.19,18577.0,127.7202,127.7577,127.4112,127.5142,18577.0
2016-06-17 15:30:00,136.13,136.24,135.98,136.02,81702.0,127.4581,127.5611,127.3176,127.3551,81702.0
2016-06-20 09:30:00,138.01,138.35,137.71,137.96,59321.0,129.2183,129.5366,128.9374,129.1715,59321.0
2016-06-20 10:00:00,137.91,138.75,137.88,138.71,22228.0,129.1247,129.9112,129.0966,129.8737,22228.0
2016-06-20 10:30:00,138.76,138.88,138.5,138.74,67399.0,129.9205,130.0329,129.6771,129.9018,67399.0
2016-06-20 11:00:00,138.71,138.99,138.7,138.84,222255.0,129.8737,130.1359,129.8643,129.9954,222255.0
2016-06-20 11:30:00,138.85,138.96,138.59,138.96,19558.0,130.0048,130.1078,129.7614,130.1078,19558.0
2016-06-20 12:00:00,138.94,139.13,138.8,138.9,38132.0,130.0891,130.267,129.958,130.0516,38132.0
2016-06-20 12:30:00,138.89,139.0,138.82,138.84,67330.0,130.0422,130.1452,129.9767,129.9954,67330.0
2016-06-20 13:00:00,138.8,138.88,138.52,138.6,43228.0,129.958,130.0329,129.6958,129.7707,43228.0
2016-06-20 13:30:00,138.55,138.69,138.51,138.62,121506.0,129.7239,129.855,129.6864,129.7894,121506.0
2016-06-20 14:00:00,138.57,138.57,138.2,138.28,100357.0,129.7426,129.7426,129.3962,129.4711,100357.0
2016-06-20 14:30:00,138.24,138.44,138.08,138.44,95071.0,129.4336,129.6209,129.2838,129.6209,95071.0
2016-06-20 15:00:00,138.44,138.44,137.88,137.88,106828.0,129.6209,129.6209,129.0966,129.0966,106828.0
2016-06-20 15:30:00,137.86,138.05,137.7,137.7,289117.0,129.0779,129.2558,128.928,128.928,289117.0
2016-06-21 09:30:00,137.75,137.89,137.0,137.21,91304.0,128.9749,129.1059,128.2726,128.4693,91304.0
2016-06-21 10:00:00,137.19,137.38,136.58,136.97,176657.0,128.4505,128.6284,127.8794,128.2445,176657.0
2016-06-21 10:30:00,136.93,136.96,136.32,136.38,173493.0,128.2071,128.2352,127.636,127.6921,173493.0
2016-06-21 11:00:00,136.37,136.94,136.34,136.77,141812.0,127.6828,128.2165,127.6547,128.0573,141812.0
2016-06-21 11:30:00,136.73,136.73,136.15,136.45,69568.0,128.0198,128.0198,127.4768,127.7577,69568.0
2016-06-21 12:00:00,136.47,136.55,136.26,136.55,28287.0,127.7764,127.8513,127.5798,127.8513,28287.0
2016-06-21 12:30:00,136.59,136.59,136.32,136.42,22549.0,127.8888,127.8888,127.636,127.7296,22549.0
2016-06-21 13:00:00,136.41,136.63,136.39,136.44,34785.0,127.7202,127.9262,127.7015,127.7483,34785.0
2016-06-21 13:30:00,136.45,136.5,136.13,136.46,38121.0,127.7577,127.8045,127.4581,127.767,38121.0
2016-06-21 14:00:00,136.43,136.82,136.37,136.79,78782.0,127.7389,128.1041,127.6828,128.076,78782.0
2016-06-21 14:30:00,136.82,137.34,136.78,136.98,88190.0,128.1041,128.591,128.0667,128.2539,88190.0
2016-06-21 15:00:00,136.95,137.17,136.8,137.15,74635.0,128.2258,128.4318,128.0854,128.4131,74635.0
2016-06-21 15:30:00,137.14,137.21,136.94,137.05,414066.0,128.4037,128.4693,128.2165,128.3195,414066.0
2016-06-22 09:30:00,137.23,137.31,136.71,136.72,52423.0,128.488,128.5629,128.0011,128.0105,52423.0
2016-06-22 10:00:00,136.72,137.03,136.51,136.92,47280.0,128.0105,128.3007,127.8139,128.1977,47280.0
2016-06-22 10:30:00,136.94,138.12,136.78,137.9,107485.0,128.2165,129.3213,128.0667,129.1153,107485.0
2016-06-22 11:00:00,137.91,138.19,137.84,138.04,64438.0,129.1247,129.3868,129.0591,129.2464,64438.0
2016-06-22 11:30:00,138.06,138.07,137.62,137.83,69128.0,129.2651,129.2745,128.8531,129.0498,69128.0
2016-06-22 12:00:00,137.82,137.88,137.02,137.2,128194.0,129.0404,129.0966,128.2914,128.4599,128194.0
2016-06-22 12:30:00,137.19,137.27,136.82,137.08,20722.0,128.4505,128.5254,128.1041,128.3475,20722.0
2016-06-22 13:00:00,137.02,137.02,136.54,136.68,85510.0,128.2914,128.2914,127.8419,127.973,85510.0
2016-06-22 13:30:00,136.64,137.08,136.62,137.02,64331.0,127.9356,128.3475,127.9168,128.2914,64331.0
2016-06-22 14:00:00,136.97,137.01,136.71,136.84,36499.0,128.2445,128.282,128.0011,128.1228,36499.0
2016-06-22 14:30:00,136.87,136.9,136.6,136.86,81882.0,128.1509,128.179,127.8981,128.1416,81882.0
2016-06-22 15:00:00,136.86,137.04,136.59,136.6,57032.0,128.1416,128.3101,127.8888,127.8981,57032.0
2016-06-22 15:30:00,136.61,136.8,136.46,136.56,85824.0,127.9075,128.0854,127.767,127.8607,85824.0
2016-06-23 09:30:00,138.08,138.27,137.76,137.99,34952.0,129.2838,129.4617,128.9842,129.1996,34952.0
2016-06-23 10:00:00,138.13,138.48,138.12,138.19,20541.0,129.3307,129.6584,129.3213,129.3868,20541.0
2016-06-23 10:30:00,138.08,138.26,137.85,138.23,16763.0,129.2838,129.4524,129.0685,129.4243,16763.0
2016-06-23 11:00:00,138.22,138.76,138.2,138.75,24041.0,129.4149,129.9205,129.3962,129.9112,24041.0
2016-06-23 11:30:00,138.81,138.94,138.6,138.82,22322.0,129.9673,130.0891,129.7707,129.9767,22322.0
2016-06-23 12:00:00,138.85,139.03,138.82,138.92,18476.0,130.0048,130.1733,129.9767,130.0703,18476.0
2016-06-23 12:30:00,138.88,138.9,138.57,138.67,50140.0,130.0329,130.0516,129.7426,129.8363,50140.0
2016-06-23 13:00:00,138.7,138.78,138.59,138.75,13732.0,129.8643,129.9392,129.7614,129.9112,13732.0
2016-06-23 13:30:00,138.77,138.79,138.48,138.61,83294.0,129.9299,129.9486,129.6584,129.7801,83294.0
2016-06-23 14:00:00,138.64,138.85,138.52,138.85,48179.0,129.8082,130.0048,129.6958,130.0048,48179.0
2016-06-23 14:30:00,138.85,139.02,138.75,138.95,20123.0,130.0048,130.164,129.9112,130.0984,20123.0
2016-06-23 15:00:00,138.92,139.0,138.78,138.8,49982.0,130.0703,130.1452,129.9392,129.958,49982.0
2016-06-23 15:30:00,138.82,139.41,138.76,139.37,78885.0,129.9767,130.5291,129.9205,130.4917,78885.0
2016-06-24 09:30:00,133.55,135.1,132.44,134.89,81205.0,125.0424,126.4937,124.0031,126.2971,81205.0
2016-06-24 10:00:00,134.84,135.75,134.81,135.11,137796.0,126.2502,127.1023,126.2221,126.503,137796.0
2016-06-24 10:30:00,135.14,135.53,134.97,135.31,280218.0,126.5311,126.8963,126.372,126.6903,280218.0
2016-06-24 11:00:00,135.34,135.43,134.79,135.04,38337.0,126.7184,126.8027,126.2034,126.4375,38337.0
2016-06-24 11:30:00,135.07,135.22,134.8,134.9,27715.0,126.4656,126.606,126.2128,126.3064,27715.0
2016-06-24 12:00:00,134.91,134.93,134.35,134.52,45838.0,126.3158,126.3345,125.7915,125.9506,45838.0
2016-06-24 12:30:00,134.51,134.52,133.81,133.96,39207.0,125.9413,125.9506,125.2859,125.4263,39207.0
2016-06-24 13:00:00,133.93,134.16,133.81,134.03,207817.0,125.3982,125.6136,125.2859,125.4918,207817.0
2016-06-24 13:30:00,133.98,134.22,133.81,134.16,31377.0,125.445,125.6697,125.2859,125.6136,31377.0
2016-06-24 14:00:00,134.16,134.26,133.71,133.72,31465.0,125.6136,125.7072,125.1922,125.2016,31465.0
2016-06-24 14:30:00,133.7,134.16,133.3,133.92,36511.0,125.1829,125.6136,124.8083,125.3888,36511.0
2016-06-24 15:00:00,133.91,134.02,133.53,133.67,118287.0,125.3795,125.4825,125.0237,125.1548,118287.0
2016-06-24 15:30:00,133.67,134.35,133.67,133.86,306916.0,125.1548,125.7915,125.1548,125.3327,306916.0
2016-06-27 09:30:00,132.21,132.37,131.36,131.36,198978.0,123.7878,123.9376,122.9919,122.9919,198978.0
2016-06-27 10:00:00,131.35,131.65,130.18,130.28,131435.0,122.9826,123.2635,121.8871,121.9807,131435.0
2016-06-27 10:30:00,130.25,130.49,129.1,129.12,196198.0,121.9526,122.1773,120.8759,120.8946,196198.0
2016-06-27 11:00:00,129.13,129.69,128.86,129.69,82621.0,120.904,121.4283,120.6512,121.4283,82621.0
2016-06-27 11:30:00,129.64,130.23,129.64,129.94,115860.0,121.3815,121.9339,121.3815,121.6624,115860.0
2016-06-27 12:00:00,129.99,130.41,129.68,130.41,48486.0,121.7092,122.1024,121.4189,122.1024,48486.0
2016-06-27 12:30:00,130.4,130.6,130.01,130.59,169514.0,122.0931,122.2803,121.7279,122.271,169514.0
2016-06-27 13:00:00,130.53,130.74,130.48,130.54,53765.0,122.2148,122.4114,122.168,122.2242,53765.0
2016-06-27 13:30:00,130.57,130.59,129.84,129.98,55036.0,122.2523,122.271,121.5688,121.6998,55036.0
2016-06-27 14:00:00,129.97,130.04,129.54,129.92,61015.0,121.6905,121.756,121.2879,121.6437,61015.0
2016-06-27 14:30:00,129.87,129.92,128.99,129.13,74385.0,121.5968,121.6437,120.7729,120.904,74385.0
2016-06-27 15:00:00,129.23,129.65,129.19,129.29,52517.0,120.9976,121.3909,120.9602,121.0538,52517.0
2016-06-27 15:30:00,129.31,129.99,129.27,129.63,149514.0,121.0725,121.7092,121.0351,121.3721,149514.0
2016-06-28 09:30:00,130.83,132.15,130.53,131.99,181903.0,122.4957,123.7316,122.2148,123.5818,181903.0
2016-06-28 10:00:00,132.01,132.16,131.53,131.59,71032.0,123.6005,123.741,123.1511,123.2073,71032.0
2016-06-28 10:30:00,131.61,131.96,131.19,131.6,90965.0,123.226,123.5537,122.8328,123.2166,90965.0
2016-06-28 11:00:00,131.68,131.68,131.06,131.1,69359.0,123.2915,123.2915,122.711,122.7485,69359.0
2016-06-28 11:30:00,131.19,131.83,131.07,131.69,38288.0,122.8328,123.432,122.7204,123.3009,38288.0
2016-06-28 12:00:00,131.71,131.73,131.49,131.53,34206.0,123.3196,123.3384,123.1136,123.1511,34206.0
2016-06-28 12:30:00,131.58,131.93,131.56,131.62,78467.0,123.1979,123.5256,123.1792,123.2354,78467.0
2016-06-28 13:00:00,131.62,131.63,131.13,131.29,28152.0,123.2354,123.2447,122.7766,122.9264,28152.0
2016-06-28 13:30:00,131.29,131.63,131.22,131.44,39996.0,122.9264,123.2447,122.8608,123.0668,39996.0
2016-06-28 14:00:00,131.4,131.55,131.2,131.45,29241.0,123.0294,123.1698,122.8421,123.0762,29241.0
2016-06-28 14:30:00,131.46,132.29,131.46,132.09,44526.0,123.0856,123.8627,123.0856,123.6754,44526.0
2016-06-28 15:00:00,132.09,132.35,131.44,131.56,126591.0,123.6754,123.9189,123.0668,123.1792,126591.0
2016-06-28 15:30:00,131.56,131.96,131.44,131.79,163458.0,123.1792,123.5537,123.0668,123.3945,163458.0
2016-06-29 09:30:00,133.42,133.87,133.13,133.78,54292.0,124.9207,125.342,124.6492,125.2578,54292.0
2016-06-29 10:00:00,133.71,133.88,133.53,133.65,45145.0,125.1922,125.3514,125.0237,125.136,45145.0
2016-06-29 10:30:00,133.65,133.91,133.37,133.69,46060.0,125.136,125.3795,124.8739,125.1735,46060.0
2016-06-29 11:00:00,133.72,134.12,133.72,134.12,48761.0,125.2016,125.5761,125.2016,125.5761,48761.0
2016-06-29 11:30:00,134.1,134.5,134.02,134.33,33435.0,125.5574,125.9319,125.4825,125.7727,33435.0
2016-06-29 12:00:00,134.25,134.45,134.22,134.43,117567.0,125.6978,125.8851,125.6697,125.8664,117567.0
2016-06-29 12:30:00,134.43,134.43,134.05,134.06,17683.0,125.8664,125.8664,125.5106,125.5199,17683.0
2016-06-29 13:00:00,134.06,134.29,133.9,134.21,10897.0,125.5199,125.7353,125.3701,125.6604,10897.0
2016-06-29 13:30:00,134.24,134.53,134.22,134.46,26326.0,125.6885,125.96,125.6697,125.8944,26326.0
2016-06-29 14:00:00,134.47,134.83,134.44,134.74,35950.0,125.9038,126.2409,125.8757,126.1566,35950.0
2016-06-29 14:30:00,134.85,134.96,134.59,134.76,40859.0,126.2596,126.3626,126.0162,126.1753,40859.0
2016-06-29 15:00:00,134.77,134.96,134.65,134.8,211512.0,126.1847,126.3626,126.0723,126.2128,211512.0
2016-06-29 15:30:00,134.76,134.88,134.61,134.78,82469.0,126.1753,126.2877,126.0349,126.1941,82469.0
2016-06-30 09:30:00,135.04,135.38,134.41,134.66,91041.0,126.4375,126.7558,125.8476,126.0817,91041.0
2016-06-30 10:00:00,134.67,135.01,134.47,134.62,50381.0,126.0911,126.4094,125.9038,126.0443,50381.0
2016-06-30 10:30:00,134.61,135.56,134.56,135.53,44371.0,126.0349,126.9244,125.9881,126.8963,44371.0
2016-06-30 11:00:00,135.53,135.89,135.38,135.82,39854.0,126.8963,127.2333,126.7558,127.1678,39854.0
2016-06-30 11:30:00,135.87,135.99,135.62,135.71,23959.0,127.2146,127.327,126.9805,127.0648,23959.0
2016-06-30 12:00:00,135.71,136.15,135.58,136.1,37124.0,127.0648,127.4768,126.9431,127.43,37124.0
2016-06-30 12:30:00,136.1,136.39,135.99,136.24,42468.0,127.43,127.7015,127.327,127.5611,42468.0
2016-06-30 13:00:00,136.28,136.31,135.69,135.74,125253.0,127.5985,127.6266,127.0461,127.0929,125253.0
2016-06-30 13:30:00,135.8,135.91,135.68,135.88,27565.0,127.1491,127.2521,127.0367,127.224,27565.0
2016-06-30 14:00:00,135.88,136.19,135.87,135.98,82317.0,127.224,127.5142,127.2146,127.3176,82317.0
2016-06-30 14:30:00,136.08,136.53,136.02,136.38,222589.0,127.4112,127.8326,127.3551,127.6921,222589.0
2016-06-30 15:00:00,136.43,136.53,136.07,136.51,59285.0,127.7389,127.8326,127.4019,127.8139,59285.0
2016-06-30 15:30:00,136.52,137.19,136.34,137.19,529899.0,127.8232,128.4505,127.6547,128.4505,529899.0
2016-07-01 09:30:00,137.16,138.22,137.16,138.02,78929.0,128.4224,129.4149,128.4224,129.2277,78929.0
2016-07-01 10:00:00,138.04,138.41,138.0,138.34,36622.0,129.2464,129.5928,129.2089,129.5273,36622.0
2016-07-01 10:30:00,138.36,138.37,138.04,138.3,49653.0,129.546,129.5554,129.2464,129.4898,49653.0
2016-07-01 11:00:00,138.3,138.33,137.47,137.6,55018.0,129.4898,129.5179,128.7127,128.8344,55018.0
2016-07-01 11:30:00,137.6,137.88,137.58,137.88,52220.0,128.8344,129.0966,128.8157,129.0966,52220.0
2016-07-01 12:00:00,137.87,137.92,137.5,137.55,67696.0,129.0872,129.134,128.7408,128.7876,67696.0
2016-07-01 12:30:00,137.52,137.59,137.26,137.5,42170.0,128.7595,128.8251,128.5161,128.7408,42170.0
2016-07-01 13:00:00,137.52,137.56,137.12,137.12,47970.0,128.7595,128.797,128.385,128.385,47970.0
2016-07-01 13:30:00,137.07,137.35,137.03,137.27,65847.0,128.3382,128.6003,128.3007,128.5254,65847.0
2016-07-01 14:00:00,137.31,137.41,137.21,137.28,64695.0,128.5629,128.6565,128.4693,128.5348,64695.0
2016-07-01 14:30:00,137.31,137.34,137.13,137.34,59498.0,128.5629,128.591,128.3944,128.591,59498.0
2016-07-01 15:00:00,137.38,137.73,137.36,137.64,44926.0,128.6284,128.9561,128.6097,128.8719,44926.0
2016-07-01 15:30:00,137.66,137.9,137.51,137.72,118722.0,128.8906,129.1153,128.7501,128.9468,118722.0
2016-07-05 09:30:00,137.24,137.57,136.1,136.26,63671.0,128.4973,128.8063,127.43,127.5798,63671.0
2016-07-05 10:00:00,136.21,136.27,135.93,136.14,47756.0,127.533,127.5891,127.2708,127.4674,47756.0
2016-07-05 10:30:00,136.17,136.48,135.77,135.83,49464.0,127.4955,127.7858,127.121,127.1772,49464.0
2016-07-05 11:00:00,135.88,136.0,135.52,135.78,34372.0,127.224,127.3363,126.8869,127.1304,34372.0
2016-07-05 11:30:00,135.74,135.85,135.29,135.48,56069.0,127.0929,127.1959,126.6716,126.8495,56069.0
2016-07-05 12:00:00,135.49,135.91,135.37,135.9,94047.0,126.8588,127.2521,126.7465,127.2427,94047.0
2016-07-05 12:30:00,135.95,135.95,135.56,135.68,34864.0,127.2895,127.2895,126.9244,127.0367,34864.0
2016-07-05 13:00:00,135.66,135.78,135.48,135.52,87501.0,127.018,127.1304,126.8495,126.8869,87501.0
2016-07-05 13:30:00,135.48,135.53,135.24,135.46,39338.0,126.8495,126.8963,126.6248,126.8307,39338.0
2016-07-05 14:00:00,135.46,136.01,135.45,135.65,53132.0,126.8307,127.3457,126.8214,127.0086,53132.0
2016-07-05 14:30:00,135.66,135.85,135.57,135.85,30855.0,127.018,127.1959,126.9337,127.1959,30855.0
2016-07-05 15:00:00,135.83,136.0,135.77,135.92,49799.0,127.1772,127.3363,127.121,127.2614,49799.0
2016-07-05 15:30:00,135.93,136.37,135.86,135.97,87460.0,127.2708,127.6828,127.2053,127.3083,87460.0
2016-07-06 09:30:00,134.82,135.85,134.73,135.85,115054.0,126.6597,127.6273,126.5751,127.6273,115054.0
2016-07-06 10:00:00,135.65,136.12,135.27,135.34,100822.0,127.4394,127.881,127.0824,127.1482,100822.0
2016-07-06 10:30:00,135.18,136.01,135.13,136.0,87093.0,126.9979,127.7776,126.9509,127.7683,87093.0
2016-07-06 11:00:00,136.07,136.57,136.06,136.16,78511.0,127.834,128.3038,127.8246,127.9186,78511.0
2016-07-06 11:30:00,136.06,136.15,135.81,136.06,69329.0,127.8246,127.9092,127.5898,127.8246,69329.0
2016-07-06 12:00:00,136.01,136.65,136.01,136.49,18534.0,127.7776,128.3789,127.7776,128.2286,18534.0
2016-07-06 12:30:00,136.54,136.72,136.34,136.51,14919.0,128.2756,128.4447,128.0877,128.2474,14919.0
2016-07-06 13:00:00,136.58,136.79,136.47,136.63,21662.0,128.3131,128.5104,128.2098,128.3601,21662.0
2016-07-06 13:30:00,136.65,136.71,136.4,136.4,27058.0,128.3789,128.4353,128.144,128.144,27058.0
2016-07-06 14:00:00,136.34,136.63,136.16,136.29,29928.0,128.0877,128.3601,127.9186,128.0407,29928.0
2016-07-06 14:30:00,136.31,136.68,136.31,136.58,28369.0,128.0595,128.4071,128.0595,128.3131,28369.0
2016-07-06 15:00:00,136.62,136.66,136.29,136.4,73647.0,128.3507,128.3883,128.0407,128.144,73647.0
2016-07-06 15:30:00,136.36,136.77,136.34,136.7,223623.0,128.1065,128.4916,128.0877,128.4259,223623.0
2016-07-07 09:30:00,137.09,137.9,136.88,137.78,32184.0,128.7923,129.5533,128.595,129.4405,32184.0
2016-07-07 10:00:00,137.82,137.85,137.51,137.69,60281.0,129.4781,129.5063,129.1869,129.356,60281.0
2016-07-07 10:30:00,137.74,137.91,137.16,137.22,65223.0,129.4029,129.5626,128.858,128.9144,65223.0
2016-07-07 11:00:00,137.2,137.57,137.0,137.36,70122.0,128.8956,129.2432,128.7077,129.0459,70122.0
2016-07-07 11:30:00,137.35,137.38,136.8,137.04,27659.0,129.0365,129.0647,128.5198,128.7453,27659.0
2016-07-07 12:00:00,137.16,137.2,136.73,137.02,34772.0,128.858,128.8956,128.4541,128.7265,34772.0
2016-07-07 12:30:00,137.02,137.1,136.43,136.43,22295.0,128.7265,128.8017,128.1722,128.1722,22295.0
2016-07-07 13:00:00,136.39,136.96,136.28,136.82,51588.0,128.1346,128.6701,128.0313,128.5386,51588.0
2016-07-07 13:30:00,136.83,136.88,136.65,136.83,24566.0,128.548,128.595,128.3789,128.548,24566.0
2016-07-07 14:00:00,136.86,136.96,136.43,136.74,33007.0,128.5762,128.6701,128.1722,128.4635,33007.0
2016-07-07 14:30:00,136.74,136.82,136.54,136.62,27550.0,128.4635,128.5386,128.2756,128.3507,27550.0
2016-07-07 15:00:00,136.63,137.29,136.57,137.17,63734.0,128.3601,128.9802,128.3038,128.8674,63734.0
2016-07-07 15:30:00,137.21,137.41,137.12,137.28,157162.0,128.905,129.0929,128.8205,128.9708,157162.0
2016-07-08 09:30:00,138.37,139.14,138.25,139.12,62392.0,129.9948,130.7182,129.8821,130.6994,62392.0
2016-07-08 10:00:00,139.14,139.4,138.9,139.32,78687.0,130.7182,130.9625,130.4927,130.8873,78687.0
2016-07-08 10:30:00,139.33,139.99,139.33,139.89,71918.0,130.8967,131.5167,130.8967,131.4228,71918.0
2016-07-08 11:00:00,139.9,140.28,139.79,140.22,59631.0,131.4322,131.7892,131.3289,131.7328,59631.0
2016-07-08 11:30:00,140.14,140.38,139.91,140.17,31242.0,131.6577,131.8831,131.4416,131.6859,31242.0
2016-07-08 12:00:00,140.21,140.38,140.04,140.24,22431.0,131.7234,131.8831,131.5637,131.7516,22431.0
2016-07-08 12:30:00,140.26,140.41,140.11,140.26,36744.0,131.7704,131.9113,131.6295,131.7704,36744.0
2016-07-08 13:00:00,140.34,140.44,140.3,140.42,40859.0,131.8456,131.9395,131.808,131.9207,40859.0
2016-07-08 13:30:00,140.43,140.53,140.35,140.41,50975.0,131.9301,132.0241,131.855,131.9113,50975.0
2016-07-08 14:00:00,140.41,140.46,140.32,140.46,16846.0,131.9113,131.9583,131.8268,131.9583,16846.0
2016-07-08 14:30:00,140.47,140.7,140.31,140.34,103901.0,131.9677,132.1838,131.8174,131.8456,103901.0
2016-07-08 15:00:00,140.37,140.5,140.28,140.28,120123.0,131.8737,131.9959,131.7892,131.7892,120123.0
2016-07-08 15:30:00,140.26,140.59,140.2,140.41,65629.0,131.7704,132.0804,131.714,131.9113,65629.0
2016-07-11 09:30:00,141.26,141.53,141.08,141.46,67283.0,132.7099,132.9635,132.5408,132.8978,67283.0
2016-07-11 10:00:00,141.36,141.62,141.19,141.3,20376.0,132.8038,133.0481,132.6441,132.7475,20376.0
2016-07-11 10:30:00,141.29,141.66,141.27,141.66,18620.0,132.7381,133.0857,132.7193,133.0857,18620.0
2016-07-11 11:00:00,141.68,142.01,141.68,141.82,116629.0,133.1045,133.4145,133.1045,133.236,116629.0
2016-07-11 11:30:00,141.85,142.16,141.83,142.02,15450.0,133.2642,133.5554,133.2454,133.4239,15450.0
2016-07-11 12:00:00,142.01,142.03,141.74,141.82,21821.0,133.4145,133.4333,133.1608,133.236,21821.0
2016-07-11 12:30:00,141.82,142.12,141.77,141.99,28095.0,133.236,133.5178,133.189,133.3957,28095.0
2016-07-11 13:00:00,142.0,142.12,141.94,142.01,47255.0,133.4051,133.5178,133.3487,133.4145,47255.0
2016-07-11 13:30:00,141.98,142.11,141.86,141.89,135225.0,133.3863,133.5084,133.2736,133.3017,135225.0
2016-07-11 14:00:00,141.9,142.04,141.77,141.98,61164.0,133.3111,133.4427,133.189,133.3863,61164.0
2016-07-11 14:30:00,142.01,142.14,141.99,142.06,40215.0,133.4145,133.5366,133.3957,133.4615,40215.0
2016-07-11 15:00:00,142.06,142.2,141.95,141.95,23958.0,133.4615,133.593,133.3581,133.3581,23958.0
2016-07-11 15:30:00,141.92,142.02,141.79,141.84,286213.0,133.3299,133.4239,133.2078,133.2548,286213.0
2016-07-12 09:30:00,142.94,143.31,142.68,142.87,141066.0,134.2882,134.6358,134.0439,134.2224,141066.0
2016-07-12 10:00:00,142.91,142.95,142.46,142.66,61632.0,134.26,134.2976,133.8372,134.0251,61632.0
2016-07-12 10:30:00,142.73,143.02,142.65,142.94,43356.0,134.0909,134.3634,134.0157,134.2882,43356.0
2016-07-12 11:00:00,142.93,143.29,142.93,143.14,96307.0,134.2788,134.617,134.2788,134.4761,96307.0
2016-07-12 11:30:00,143.16,143.54,143.16,143.46,62597.0,134.4949,134.8519,134.4949,134.7767,62597.0
2016-07-12 12:00:00,143.4,143.74,143.37,143.73,99024.0,134.7203,135.0398,134.6922,135.0304,99024.0
2016-07-12 12:30:00,143.73,143.82,143.37,143.59,68654.0,135.0304,135.1149,134.6922,134.8988,68654.0
2016-07-12 13:00:00,143.59,143.74,143.55,143.72,59598.0,134.8988,135.0398,134.8613,135.021,59598.0
2016-07-12 13:30:00,143.73,143.85,143.57,143.6,164645.0,135.0304,135.1431,134.8801,134.9082,164645.0
2016-07-12 14:00:00,143.61,143.88,143.61,143.83,108781.0,134.9176,135.1713,134.9176,135.1243,108781.0
2016-07-12 14:30:00,143.85,144.19,143.84,143.93,76092.0,135.1431,135.4625,135.1337,135.2183,76092.0
2016-07-12 15:00:00,143.92,143.97,143.47,143.59,156289.0,135.2089,135.2558,134.7861,134.8988,156289.0
2016-07-12 15:30:00,143.55,143.64,143.27,143.34,136876.0,134.8613,134.9458,134.5982,134.664,136876.0
2016-07-13 09:30:00,144.05,144.27,143.32,143.49,64749.0,135.331,135.5377,134.6452,134.8049,64749.0
2016-07-13 10:00:00,143.51,144.05,143.46,143.52,379169.0,134.8237,135.331,134.7767,134.8331,379169.0
2016-07-13 10:30:00,143.49,143.81,143.37,143.44,209533.0,134.8049,135.1055,134.6922,134.7579,209533.0
2016-07-13 11:00:00,143.42,143.52,142.7,142.7,36239.0,134.7391,134.8331,134.0627,134.0627,36239.0
2016-07-13 11:30:00,142.74,142.76,142.39,142.76,24543.0,134.1003,134.1191,133.7715,134.1191,24543.0
2016-07-13 12:00:00,142.79,142.95,142.64,142.84,25806.0,134.1473,134.2976,134.0064,134.1942,25806.0
2016-07-13 12:30:00,142.8,142.98,142.68,142.92,16750.0,134.1567,134.3258,134.0439,134.2694,16750.0
2016-07-13 13:00:00,142.96,143.24,142.74,142.81,68313.0,134.307,134.57,134.1003,134.1661,68313.0
2016-07-13 13:30:00,142.79,143.11,142.7,142.78,55899.0,134.1473,134.4479,134.0627,134.1379,55899.0
2016-07-13 14:00:00,142.77,142.85,142.62,142.76,141169.0,134.1285,134.2036,133.9876,134.1191,141169.0
2016-07-13 14:30:00,142.77,142.89,142.58,142.64,162304.0,134.1285,134.2412,133.95,134.0064,162304.0
2016-07-13 15:00:00,142.63,142.78,142.35,142.43,88090.0,133.997,134.1379,133.7339,133.8091,88090.0
2016-07-13 15:30:00,142.42,142.6,142.38,142.5,191788.0,133.7997,133.9688,133.7621,133.8748,191788.0
2016-07-14 09:30:00,143.56,144.01,142.64,142.8,75711.0,134.8707,135.2934,134.0064,134.1567,75711.0
2016-07-14 10:00:00,142.83,143.21,142.69,143.02,75609.0,134.1849,134.5419,134.0533,134.3634,75609.0
2016-07-14 10:30:00,143.04,143.49,143.04,143.14,70243.0,134.3821,134.8049,134.3821,134.4761,70243.0
2016-07-14 11:00:00,143.13,143.48,142.96,142.96,60738.0,134.4667,134.7955,134.307,134.307,60738.0
2016-07-14 11:30:00,142.97,142.97,142.8,142.89,70964.0,134.3164,134.3164,134.1567,134.2412,70964.0
2016-07-14 12:00:00,142.91,143.15,142.74,142.84,58833.0,134.26,134.4855,134.1003,134.1942,58833.0
2016-07-14 12:30:00,142.81,143.04,142.77,142.84,57928.0,134.1661,134.3821,134.1285,134.1942,57928.0
2016-07-14 13:00:00,142.82,142.84,142.49,142.55,54066.0,134.1755,134.1942,133.8654,133.9218,54066.0
2016-07-14 13:30:00,142.58,142.78,142.53,142.76,61729.0,133.95,134.1379,133.903,134.1191,61729.0
2016-07-14 14:00:00,142.77,142.87,142.68,142.84,69419.0,134.1285,134.2224,134.0439,134.1942,69419.0
2016-07-14 14:30:00,142.83,142.86,142.67,142.71,94138.0,134.1849,134.213,134.0345,134.0721,94138.0
2016-07-14 15:00:00,142.75,142.93,142.66,142.84,123485.0,134.1097,134.2788,134.0251,134.1942,123485.0
2016-07-14 15:30:00,142.84,142.89,142.47,142.56,132526.0,134.1942,134.2412,133.8466,133.9312,132526.0
2016-07-15 09:30:00,143.14,143.44,142.44,142.59,77451.0,134.4761,134.7579,133.8185,133.9594,77451.0
2016-07-15 10:00:00,142.58,142.99,142.54,142.88,50850.0,133.95,134.3352,133.9124,134.2318,50850.0
2016-07-15 10:30:00,142.89,143.18,142.89,143.1,30758.0,134.2412,134.5137,134.2412,134.4385,30758.0
2016-07-15 11:00:00,143.1,143.11,142.72,142.74,36402.0,134.4385,134.4479,134.0815,134.1003,36402.0
2016-07-15 11:30:00,142.74,142.9,142.66,142.79,32355.0,134.1003,134.2506,134.0251,134.1473,32355.0
2016-07-15 12:00:00,142.81,142.93,142.76,142.86,19492.0,134.1661,134.2788,134.1191,134.213,19492.0
2016-07-15 12:30:00,142.85,142.85,142.48,142.51,22592.0,134.2036,134.2036,133.856,133.8842,22592.0
2016-07-15 13:00:00,142.56,142.71,142.55,142.65,57663.0,133.9312,134.0721,133.9218,134.0157,57663.0
2016-07-15 13:30:00,142.65,142.81,142.57,142.8,52915.0,134.0157,134.1661,133.9406,134.1567,52915.0
2016-07-15 14:00:00,142.83,142.89,142.73,142.84,32054.0,134.1849,134.2412,134.0909,134.1942,32054.0
2016-07-15 14:30:00,142.85,142.89,142.71,142.77,15708.0,134.2036,134.2412,134.0721,134.1285,15708.0
2016-07-15 15:00:00,142.73,142.99,142.7,142.99,25485.0,134.0909,134.3352,134.0627,134.3352,25485.0
2016-07-15 15:30:00,142.97,143.1,142.81,142.88,33608.0,134.3164,134.4385,134.1661,134.2318,33608.0
2016-07-18 09:30:00,142.73,142.91,142.6,142.9,19733.0,134.0909,134.26,133.9688,134.2506,19733.0
2016-07-18 10:00:00,142.83,143.48,142.83,143.36,72382.0,134.1849,134.7955,134.1849,134.6828,72382.0
2016-07-18 10:30:00,143.42,143.68,143.37,143.5,27525.0,134.7391,134.9834,134.6922,134.8143,27525.0
2016-07-18 11:00:00,143.57,143.58,143.4,143.46,51247.0,134.8801,134.8895,134.7203,134.7767,51247.0
2016-07-18 11:30:00,143.42,143.42,143.08,143.17,30838.0,134.7391,134.7391,134.4197,134.5043,30838.0
2016-07-18 12:00:00,143.11,143.16,142.88,142.96,9677.0,134.4479,134.4949,134.2318,134.307,9677.0
2016-07-18 12:30:00,142.97,142.97,142.75,142.9,12242.0,134.3164,134.3164,134.1097,134.2506,12242.0
2016-07-18 13:00:00,142.92,143.01,142.82,142.99,16435.0,134.2694,134.354,134.1755,134.3352,16435.0
2016-07-18 13:30:00,143.0,143.27,142.96,143.26,11996.0,134.3446,134.5982,134.307,134.5888,11996.0
2016-07-18 14:00:00,143.28,143.33,143.11,143.27,15984.0,134.6076,134.6546,134.4479,134.5982,15984.0
2016-07-18 14:30:00,143.27,143.39,143.24,143.32,6742.0,134.5982,134.711,134.57,134.6452,6742.0
2016-07-18 15:00:00,143.33,143.37,143.13,143.27,17673.0,134.6546,134.6922,134.4667,134.5982,17673.0
2016-07-18 15:30:00,143.28,143.4,143.16,143.16,164173.0,134.6076,134.7203,134.4949,134.4949,164173.0
2016-07-19 09:30:00,143.08,143.41,142.81,142.85,55126.0,134.4197,134.7297,134.1661,134.2036,55126.0
2016-07-19 10:00:00,142.79,143.15,142.71,142.97,41503.0,134.1473,134.4855,134.0721,134.3164,41503.0
2016-07-19 10:30:00,142.99,143.04,142.7,142.79,24436.0,134.3352,134.3821,134.0627,134.1473,24436.0
2016-07-19 11:00:00,142.8,143.15,142.8,143.04,38962.0,134.1567,134.4855,134.1567,134.3821,38962.0
2016-07-19 11:30:00,143.06,143.17,142.76,142.76,31596.0,134.4009,134.5043,134.1191,134.1191,31596.0
2016-07-19 12:00:00,142.67,142.68,142.41,142.41,85589.0,134.0345,134.0439,133.7903,133.7903,85589.0
2016-07-19 12:30:00,142.41,142.51,142.32,142.43,7918.0,133.7903,133.8842,133.7057,133.8091,7918.0
2016-07-19 13:00:00,142.41,142.46,141.96,141.99,48263.0,133.7903,133.8372,133.3675,133.3957,48263.0
2016-07-19 13:30:00,141.99,142.12,141.93,142.07,20028.0,133.3957,133.5178,133.3393,133.4709,20028.0
2016-07-19 14:00:00,142.11,142.38,142.08,142.31,9154.0,133.5084,133.7621,133.4802,133.6963,9154.0
2016-07-19 14:30:00,142.3,142.41,142.25,142.28,26094.0,133.6869,133.7903,133.64,133.6681,26094.0
2016-07-19 15:00:00,142.27,142.34,142.19,142.24,27190.0,133.6587,133.7245,133.5836,133.6306,27190.0
2016-07-19 15:30:00,142.24,142.32,142.1,142.23,81835.0,133.6306,133.7057,133.499,133.6212,81835.0
2016-07-20 09:30:00,142.62,142.85,142.28,142.61,43453.0,133.9876,134.2036,133.6681,133.9782,43453.0
2016-07-20 10:00:00,142.58,143.4,142.47,143.16,44948.0,133.95,134.7203,133.8466,134.4949,44948.0
2016-07-20 10:30:00,143.15,143.85,143.15,143.76,40888.0,134.4855,135.1431,134.4855,135.0586,40888.0
2016-07-20 11:00:00,143.76,143.84,143.58,143.81,51369.0,135.0586,135.1337,134.8895,135.1055,51369.0
2016-07-20 11:30:00,143.77,143.97,143.66,143.92,19277.0,135.068,135.2558,134.9646,135.2089,19277.0
2016-07-20 12:00:00,143.8,143.9,143.78,143.86,18952.0,135.0961,135.1901,135.0773,135.1525,18952.0
2016-07-20 12:30:00,143.85,143.95,143.77,143.89,13305.0,135.1431,135.2371,135.068,135.1807,13305.0
2016-07-20 13:00:00,143.9,144.04,143.83,144.04,27547.0,135.1901,135.3216,135.1243,135.3216,27547.0
2016-07-20 13:30:00,144.06,144.07,143.97,143.99,66325.0,135.3404,135.3498,135.2558,135.2746,66325.0
2016-07-20 14:00:00,143.99,144.14,143.99,143.99,43462.0,135.2746,135.4156,135.2746,135.2746,43462.0
2016-07-20 14:30:00,143.99,144.05,143.91,143.95,23631.0,135.2746,135.331,135.1995,135.2371,23631.0
2016-07-20 15:00:00,143.91,143.94,143.71,143.72,27464.0,135.1995,135.2277,135.0116,135.021,27464.0
2016-07-20 15:30:00,143.73,143.9,143.71,143.79,111741.0,135.0304,135.1901,135.0116,135.0867,111741.0
2016-07-21 09:30:00,143.64,144.42,143.56,143.94,84561.0,134.9458,135.6786,134.8707,135.2277,84561.0
2016-07-21 10:00:00,143.93,144.27,143.87,143.99,41905.0,135.2183,135.5377,135.1619,135.2746,41905.0
2016-07-21 10:30:00,144.0,144.26,143.96,144.21,27077.0,135.284,135.5283,135.2465,135.4813,27077.0
2016-07-21 11:00:00,144.17,144.17,143.96,143.96,33728.0,135.4437,135.4437,135.2465,135.2465,33728.0
2016-07-21 11:30:00,143.91,143.91,143.26,143.35,35147.0,135.1995,135.1995,134.5888,134.6734,35147.0
2016-07-21 12:00:00,143.4,143.5,143.26,143.4,21376.0,134.7203,134.8143,134.5888,134.7203,21376.0
2016-07-21 12:30:00,143.38,143.38,143.17,143.2,13775.0,134.7016,134.7016,134.5043,134.5325,13775.0
2016-07-21 13:00:00,143.21,143.35,143.14,143.31,7632.0,134.5419,134.6734,134.4761,134.6358,7632.0
2016-07-21 13:30:00,143.3,143.31,142.92,142.96,16240.0,134.6264,134.6358,134.2694,134.307,16240.0
2016-07-21 14:00:00,142.96,142.97,142.68,142.85,38432.0,134.307,134.3164,134.0439,134.2036,38432.0
2016-07-21 14:30:00,142.79,142.95,142.72,142.81,13680.0,134.1473,134.2976,134.0815,134.1661,13680.0
2016-07-21 15:00:00,142.8,142.92,142.55,142.92,52065.0,134.1567,134.2694,133.9218,134.2694,52065.0
2016-07-21 15:30:00,142.92,143.16,142.87,142.97,81272.0,134.2694,134.4949,134.2224,134.3164,81272.0
2016-07-22 09:30:00,143.04,143.35,142.82,143.08,61653.0,134.3821,134.6734,134.1755,134.4197,61653.0
2016-07-22 10:00:00,143.11,143.36,142.9,143.09,24313.0,134.4479,134.6828,134.2506,134.4291,24313.0
2016-07-22 10:30:00,143.11,143.82,143.07,143.81,13751.0,134.4479,135.1149,134.4103,135.1055,13751.0
2016-07-22 11:00:00,143.84,143.88,143.61,143.78,20438.0,135.1337,135.1713,134.9176,135.0773,20438.0
2016-07-22 11:30:00,143.79,144.14,143.77,144.09,9767.0,135.0867,135.4156,135.068,135.3686,9767.0
2016-07-22 12:00:00,144.12,144.39,144.1,144.38,14581.0,135.3968,135.6504,135.378,135.641,14581.0
2016-07-22 12:30:00,144.4,144.49,144.26,144.38,19822.0,135.6598,135.7444,135.5283,135.641,19822.0
2016-07-22 13:00:00,144.37,144.41,144.29,144.38,33377.0,135.6316,135.6692,135.5565,135.641,33377.0
2016-07-22 13:30:00,144.38,144.51,144.33,144.39,14741.0,135.641,135.7632,135.5941,135.6504,14741.0
2016-07-22 14:00:00,144.4,144.41,144.3,144.38,70445.0,135.6598,135.6692,135.5659,135.641,70445.0
2016-07-22 14:30:00,144.36,144.47,144.34,144.46,63496.0,135.6222,135.7256,135.6035,135.7162,63496.0
2016-07-22 15:00:00,144.46,144.47,144.27,144.34,23436.0,135.7162,135.7256,135.5377,135.6035,23436.0
2016-07-22 15:30:00,144.35,144.35,144.19,144.25,31132.0,135.6128,135.6128,135.4625,135.5189,31132.0
2016-07-25 09:30:00,144.01,144.29,143.9,144.08,28179.0,135.2934,135.5565,135.1901,135.3592,28179.0
2016-07-25 10:00:00,144.04,144.2,143.69,143.99,43378.0,135.3216,135.4719,134.9928,135.2746,43378.0
2016-07-25 10:30:00,143.94,144.15,143.79,144.02,47917.0,135.2277,135.425,135.0867,135.3028,47917.0
2016-07-25 11:00:00,144.0,144.0,143.52,143.83,42465.0,135.284,135.284,134.8331,135.1243,42465.0
2016-07-25 11:30:00,143.83,143.88,143.59,143.71,42425.0,135.1243,135.1713,134.8988,135.0116,42425.0
2016-07-25 12:00:00,143.7,143.76,143.57,143.69,27237.0,135.0022,135.0586,134.8801,134.9928,27237.0
2016-07-25 12:30:00,143.65,143.94,143.62,143.87,40515.0,134.9552,135.2277,134.927,135.1619,40515.0
2016-07-25 13:00:00,143.92,144.14,143.75,144.09,15725.0,135.2089,135.4156,135.0492,135.3686,15725.0
2016-07-25 13:30:00,144.09,144.13,143.99,144.1,31811.0,135.3686,135.4062,135.2746,135.378,31811.0
2016-07-25 14:00:00,144.12,144.23,144.05,144.05,24146.0,135.3968,135.5001,135.331,135.331,24146.0
2016-07-25 14:30:00,144.06,144.19,144.06,144.09,6753.0,135.3404,135.4625,135.3404,135.3686,6753.0
2016-07-25 15:00:00,144.09,144.12,143.82,143.97,20915.0,135.3686,135.3968,135.1149,135.2558,20915.0
2016-07-25 15:30:00,143.98,144.05,143.88,144.02,35231.0,135.2652,135.331,135.1713,135.3028,35231.0
2016-07-26 09:30:00,144.02,144.95,144.02,144.84,79329.0,135.3028,136.1765,135.3028,136.0732,79329.0
2016-07-26 10:00:00,144.81,145.02,144.55,144.84,54269.0,136.045,136.2423,135.8007,136.0732,54269.0
2016-07-26 10:30:00,144.87,144.87,143.87,143.89,61204.0,136.1014,136.1014,135.1619,135.1807,61204.0
2016-07-26 11:00:00,143.76,144.1,143.66,144.07,30715.0,135.0586,135.378,134.9646,135.3498,30715.0
2016-07-26 11:30:00,144.03,144.63,144.0,144.56,12741.0,135.3122,135.8759,135.284,135.8101,12741.0
2016-07-26 12:00:00,144.6,144.85,144.5,144.71,17710.0,135.8477,136.0826,135.7538,135.9511,17710.0
2016-07-26 12:30:00,144.71,144.73,144.58,144.6,31722.0,135.9511,135.9698,135.8289,135.8477,31722.0
2016-07-26 13:00:00,144.56,144.61,144.23,144.25,18657.0,135.8101,135.8571,135.5001,135.5189,18657.0
2016-07-26 13:30:00,144.3,144.49,144.22,144.45,26939.0,135.5659,135.7444,135.4907,135.7068,26939.0
2016-07-26 14:00:00,144.43,144.62,144.24,144.56,29606.0,135.688,135.8665,135.5095,135.8101,29606.0
2016-07-26 14:30:00,144.54,144.67,144.48,144.49,16379.0,135.7913,135.9135,135.735,135.7444,16379.0
2016-07-26 15:00:00,144.49,144.63,144.43,144.56,17614.0,135.7444,135.8759,135.688,135.8101,17614.0
2016-07-26 15:30:00,144.54,144.78,144.5,144.66,70838.0,135.7913,136.0168,135.7538,135.9041,70838.0
2016-07-27 09:30:00,145.05,145.47,145.04,145.42,74500.0,136.2705,136.6651,136.2611,136.6181,74500.0
2016-07-27 10:00:00,145.45,145.5,145.16,145.21,24765.0,136.6463,136.6932,136.3738,136.4208,24765.0
2016-07-27 10:30:00,145.18,145.21,144.58,145.0,39259.0,136.3926,136.4208,135.8289,136.2235,39259.0
2016-07-27 11:00:00,145.02,145.18,144.83,145.09,20269.0,136.2423,136.3926,136.0638,136.3081,20269.0
2016-07-27 11:30:00,144.99,145.15,144.84,144.89,18953.0,136.2141,136.3644,136.0732,136.1202,18953.0
2016-07-27 12:00:00,144.86,144.86,144.67,144.73,19539.0,136.092,136.092,135.9135,135.9698,19539.0
2016-07-27 12:30:00,144.73,144.88,144.66,144.67,25928.0,135.9698,136.1108,135.9041,135.9135,25928.0
2016-07-27 13:00:00,144.78,144.79,144.66,144.69,16301.0,136.0168,136.0262,135.9041,135.9323,16301.0
2016-07-27 13:30:00,144.68,145.07,144.59,144.99,33010.0,135.9229,136.2893,135.8383,136.2141,33010.0
2016-07-27 14:00:00,144.74,145.05,144.43,144.73,35772.0,135.9792,136.2705,135.688,135.9698,35772.0
2016-07-27 14:30:00,144.79,145.08,144.68,145.06,23337.0,136.0262,136.2987,135.9229,136.2799,23337.0
2016-07-27 15:00:00,145.16,145.38,145.12,145.26,90784.0,136.3738,136.5805,136.3362,136.4678,90784.0
2016-07-27 15:30:00,145.26,145.4,145.07,145.34,65841.0,136.4678,136.5993,136.2893,136.5429,65841.0
2016-07-28 09:30:00,145.29,145.73,144.99,145.45,35333.0,136.496,136.9093,136.2141,136.6463,35333.0
2016-07-28 10:00:00,145.42,145.47,144.9,144.99,17650.0,136.6181,136.6651,136.1296,136.2141,17650.0
2016-07-28 10:30:00,145.01,145.19,144.87,144.9,11100.0,136.2329,136.402,136.1014,136.1296,11100.0
2016-07-28 11:00:00,144.91,145.25,144.91,145.24,12373.0,136.139,136.4584,136.139,136.449,12373.0
2016-07-28 11:30:00,145.25,145.29,145.03,145.21,11991.0,136.4584,136.496,136.2517,136.4208,11991.0
2016-07-28 12:00:00,145.28,145.35,145.04,145.14,7863.0,136.4866,136.5523,136.2611,136.355,7863.0
2016-07-28 12:30:00,145.16,145.23,145.05,145.16,8819.0,136.3738,136.4396,136.2705,136.3738,8819.0
2016-07-28 13:00:00,145.12,145.32,145.11,145.25,9312.0,136.3362,136.5241,136.3268,136.4584,9312.0
2016-07-28 13:30:00,145.28,145.4,145.19,145.38,11604.0,136.4866,136.5993,136.402,136.5805,11604.0
2016-07-28 14:00:00,145.43,145.5,145.37,145.46,16987.0,136.6275,136.6932,136.5711,136.6557,16987.0
2016-07-28 14:30:00,145.46,145.62,145.45,145.47,19550.0,136.6557,136.806,136.6463,136.6651,19550.0
2016-07-28 15:00:00,145.49,145.54,145.4,145.54,34784.0,136.6838,136.7308,136.5993,136.7308,34784.0
2016-07-28 15:30:00,145.54,145.66,145.28,145.28,89829.0,136.7308,136.8436,136.4866,136.4866,89829.0
2016-07-29 09:30:00,145.24,145.43,144.43,144.54,113847.0,136.449,136.6275,135.688,135.7913,113847.0
2016-07-29 10:00:00,144.53,144.81,144.15,144.62,77731.0,135.782,136.045,135.425,135.8665,77731.0
2016-07-29 10:30:00,144.62,145.13,144.54,145.05,80605.0,135.8665,136.3456,135.7913,136.2705,80605.0
2016-07-29 11:00:00,145.06,145.83,145.04,145.77,47413.0,136.2799,137.0033,136.2611,136.9469,47413.0
2016-07-29 11:30:00,145.7,146.13,145.7,145.95,141203.0,136.8811,137.2851,136.8811,137.116,141203.0
2016-07-29 12:00:00,146.04,146.31,145.89,145.89,69894.0,137.2006,137.4542,137.0596,137.0596,69894.0
2016-07-29 12:30:00,145.9,146.17,145.25,145.29,47716.0,137.069,137.3227,136.4584,136.496,47716.0
2016-07-29 13:00:00,145.19,145.53,145.15,145.52,30444.0,136.402,136.7214,136.3644,136.712,30444.0
2016-07-29 13:30:00,145.53,145.68,145.4,145.68,18323.0,136.7214,136.8623,136.5993,136.8623,18323.0
2016-07-29 14:00:00,145.67,145.76,145.61,145.74,12731.0,136.853,136.9375,136.7966,136.9187,12731.0
2016-07-29 14:30:00,145.74,145.76,145.5,145.74,18238.0,136.9187,136.9375,136.6932,136.9187,18238.0
2016-07-29 15:00:00,145.71,145.74,145.56,145.62,15601.0,136.8905,136.9187,136.7496,136.806,15601.0
2016-07-29 15:30:00,145.62,145.74,145.49,145.49,197164.0,136.806,136.9187,136.6838,136.6838,197164.0
2016-08-01 09:30:00,145.74,145.86,144.89,145.5,42193.0,136.9187,137.0315,136.1202,136.6932,42193.0
2016-08-01 10:00:00,145.51,146.22,145.4,146.07,48896.0,136.7026,137.3697,136.5993,137.2287,48896.0
2016-08-01 10:30:00,146.03,146.11,145.71,146.06,43244.0,137.1912,137.2663,136.8905,137.2193,43244.0
2016-08-01 11:00:00,146.04,146.49,146.0,146.22,32987.0,137.2006,137.6233,137.163,137.3697,32987.0
2016-08-01 11:30:00,146.24,146.45,145.98,146.08,22364.0,137.3885,137.5857,137.1442,137.2381,22364.0
2016-08-01 12:00:00,146.04,146.13,145.28,145.42,24471.0,137.2006,137.2851,136.4866,136.6181,24471.0
2016-08-01 12:30:00,145.44,145.7,145.28,145.62,33781.0,136.6369,136.8811,136.4866,136.806,33781.0
2016-08-01 13:00:00,145.67,145.87,145.53,145.8,16813.0,136.853,137.0408,136.7214,136.9751,16813.0
2016-08-01 13:30:00,145.81,146.09,145.71,146.08,43319.0,136.9845,137.2475,136.8905,137.2381,43319.0
2016-08-01 14:00:00,146.05,146.13,145.87,145.97,33909.0,137.21,137.2851,137.0408,137.1348,33909.0
2016-08-01 14:30:00,145.96,146.08,145.89,145.96,22694.0,137.1254,137.2381,137.0596,137.1254,22694.0
2016-08-01 15:00:00,145.92,145.93,145.53,145.6,135082.0,137.0878,137.0972,136.7214,136.7872,135082.0
2016-08-01 15:30:00,145.62,146.0,145.55,145.99,608532.0,136.806,137.163,136.7402,137.1536,608532.0
2016-08-02 09:30:00,146.07,146.07,145.17,145.25,146684.0,137.2287,137.2287,136.3832,136.4584,146684.0
2016-08-02 10:00:00,145.21,145.24,144.47,144.6,119535.0,136.4208,136.449,135.7256,135.8477,119535.0
2016-08-02 10:30:00,144.59,144.64,143.81,143.81,186646.0,135.8383,135.8853,135.1055,135.1055,186646.0
2016-08-02 11:00:00,143.84,144.14,143.8,144.09,110253.0,135.1337,135.4156,135.0961,135.3686,110253.0
2016-08-02 11:30:00,144.09,144.09,143.76,143.84,85887.0,135.3686,135.3686,135.0586,135.1337,85887.0
2016-08-02 12:00:00,143.85,143.85,143.58,143.73,73269.0,135.1431,135.1431,134.8895,135.0304,73269.0
2016-08-02 12:30:00,143.69,143.73,143.45,143.49,43879.0,134.9928,135.0304,134.7673,134.8049,43879.0
2016-08-02 13:00:00,143.5,143.58,143.27,143.58,60834.0,134.8143,134.8895,134.5982,134.8895,60834.0
2016-08-02 13:30:00,143.56,143.72,143.43,143.64,124587.0,134.8707,135.021,134.7485,134.9458,124587.0
2016-08-02 14:00:00,143.63,144.04,143.6,143.95,110672.0,134.9364,135.3216,134.9082,135.2371,110672.0
2016-08-02 14:30:00,143.94,144.44,143.84,144.09,93522.0,135.2277,135.6974,135.1337,135.3686,93522.0
2016-08-02 15:00:00,144.12,144.26,143.98,144.0,47433.0,135.3968,135.5283,135.2652,135.284,47433.0
2016-08-02 15:30:00,143.97,144.18,143.78,143.82,189316.0,135.2558,135.4531,135.0773,135.1149,189316.0
2016-08-03 09:30:00,143.61,143.85,143.24,143.72,57790.0,134.9176,135.1431,134.57,135.021,57790.0
2016-08-03 10:00:00,143.66,144.07,143.51,143.84,37248.0,134.9646,135.3498,134.8237,135.1337,37248.0
2016-08-03 10:30:00,143.8,144.16,143.61,143.74,22960.0,135.0961,135.4343,134.9176,135.0398,22960.0
2016-08-03 11:00:00,143.82,144.5,143.78,144.47,15285.0,135.1149,135.7538,135.0773,135.7256,15285.0
2016-08-03 11:30:00,144.43,144.57,144.29,144.51,28634.0,135.688,135.8195,135.5565,135.7632,28634.0
2016-08-03 12:00:00,144.46,144.57,144.38,144.43,43395.0,135.7162,135.8195,135.641,135.688,43395.0
2016-08-03 12:30:00,144.43,144.76,144.38,144.7,15044.0,135.688,135.998,135.641,135.9417,15044.0
2016-08-03 13:00:00,144.74,144.75,144.58,144.62,227834.0,135.9792,135.9886,135.8289,135.8665,227834.0
2016-08-03 13:30:00,144.62,144.77,144.42,144.57,82860.0,135.8665,136.0074,135.6786,135.8195,82860.0
2016-08-03 14:00:00,144.59,144.73,144.44,144.44,64026.0,135.8383,135.9698,135.6974,135.6974,64026.0
2016-08-03 14:30:00,144.4,144.56,144.36,144.42,53573.0,135.6598,135.8101,135.6222,135.6786,53573.0
2016-08-03 15:00:00,144.42,144.72,144.42,144.72,62353.0,135.6786,135.9605,135.6786,135.9605,62353.0
2016-08-03 15:30:00,144.7,144.82,144.5,144.82,385738.0,135.9417,136.0544,135.7538,136.0544,385738.0
2016-08-04 09:30:00,144.92,145.78,144.65,144.92,61055.0,136.1483,136.9563,135.8947,136.1483,61055.0
2016-08-04 10:00:00,145.05,145.19,144.68,145.19,48046.0,136.2705,136.402,135.9229,136.402,48046.0
2016-08-04 10:30:00,145.21,145.53,145.21,145.44,34336.0,136.4208,136.7214,136.4208,136.6369,34336.0
2016-08-04 11:00:00,145.41,145.42,144.94,145.17,21305.0,136.6087,136.6181,136.1671,136.3832,21305.0
2016-08-04 11:30:00,145.12,145.46,145.12,145.4,16005.0,136.3362,136.6557,136.3362,136.5993,16005.0
2016-08-04 12:00:00,145.38,145.57,145.37,145.51,16840.0,136.5805,136.759,136.5711,136.7026,16840.0
2016-08-04 12:30:00,145.49,145.5,145.29,145.3,18276.0,136.6838,136.6932,136.496,136.5053,18276.0
2016-08-04 13:00:00,145.28,145.38,145.18,145.35,17519.0,136.4866,136.5805,136.3926,136.5523,17519.0
2016-08-04 13:30:00,145.37,145.46,145.29,145.44,8916.0,136.5711,136.6557,136.496,136.6369,8916.0
2016-08-04 14:00:00,145.42,145.46,145.08,145.11,33963.0,136.6181,136.6557,136.2987,136.3268,33963.0
2016-08-04 14:30:00,145.12,145.29,145.12,145.2,27745.0,136.3362,136.496,136.3362,136.4114,27745.0
2016-08-04 15:00:00,145.18,145.18,144.99,145.05,49504.0,136.3926,136.3926,136.2141,136.2705,49504.0
2016-08-04 15:30:00,145.06,145.19,144.92,144.96,92501.0,136.2799,136.402,136.1483,136.1859,92501.0
2016-08-05 09:30:00,145.97,146.44,145.43,146.42,60265.0,137.1348,137.5763,136.6275,137.5576,60265.0
2016-08-05 10:00:00,146.39,146.56,146.26,146.35,32724.0,137.5294,137.6891,137.4072,137.4918,32724.0
2016-08-05 10:30:00,146.38,146.54,146.27,146.39,31661.0,137.52,137.6703,137.4166,137.5294,31661.0
2016-08-05 11:00:00,146.37,146.67,146.37,146.62,40163.0,137.5106,137.7924,137.5106,137.7455,40163.0
2016-08-05 11:30:00,146.64,146.88,146.62,146.67,95600.0,137.7642,137.9897,137.7455,137.7924,95600.0
2016-08-05 12:00:00,146.71,146.83,146.65,146.8,35142.0,137.83,137.9427,137.7736,137.9146,35142.0
2016-08-05 12:30:00,146.79,146.95,146.79,146.91,35970.0,137.9052,138.0555,137.9052,138.0179,35970.0
2016-08-05 13:00:00,146.91,147.04,146.82,146.84,51281.0,138.0179,138.14,137.9333,137.9521,51281.0
2016-08-05 13:30:00,146.83,147.0,146.83,146.91,62842.0,137.9427,138.1025,137.9427,138.0179,62842.0
2016-08-05 14:00:00,146.93,147.02,146.77,146.8,40296.0,138.0367,138.1212,137.8864,137.9146,40296.0
2016-08-05 14:30:00,146.79,146.85,146.72,146.74,66096.0,137.9052,137.9615,137.8394,137.8582,66096.0
2016-08-05 15:00:00,146.75,146.9,146.72,146.84,34347.0,137.8676,138.0085,137.8394,137.9521,34347.0
2016-08-05 15:30:00,146.81,146.85,146.59,146.74,232299.0,137.924,137.9615,137.7173,137.8582,232299.0
2016-08-08 09:30:00,146.91,147.3,146.78,146.96,75553.0,138.0179,138.3843,137.8958,138.0649,75553.0
2016-08-08 10:00:00,146.95,147.0,146.37,146.42,22455.0,138.0555,138.1025,137.5106,137.5576,22455.0
2016-08-08 10:30:00,146.48,146.8,146.47,146.8,22946.0,137.6139,137.9146,137.6045,137.9146,22946.0
2016-08-08 11:00:00,146.81,146.95,146.71,146.78,11317.0,137.924,138.0555,137.83,137.8958,11317.0
2016-08-08 11:30:00,146.79,146.96,146.72,146.75,27171.0,137.9052,138.0649,137.8394,137.8676,27171.0
2016-08-08 12:00:00,146.77,146.79,146.58,146.58,29248.0,137.8864,137.9052,137.7079,137.7079,29248.0
2016-08-08 12:30:00,146.58,146.72,146.5,146.72,27414.0,137.7079,137.8394,137.6327,137.8394,27414.0
2016-08-08 13:00:00,146.67,146.73,146.55,146.66,60906.0,137.7924,137.8488,137.6797,137.783,60906.0
2016-08-08 13:30:00,146.67,146.67,146.5,146.58,59556.0,137.7924,137.7924,137.6327,137.7079,59556.0
2016-08-08 14:00:00,146.54,146.55,146.18,146.2,34319.0,137.6703,137.6797,137.3321,137.3509,34319.0
2016-08-08 14:30:00,146.17,146.46,146.16,146.41,11412.0,137.3227,137.5951,137.3133,137.5482,11412.0
2016-08-08 15:00:00,146.36,146.42,146.32,146.37,11181.0,137.5012,137.5576,137.4636,137.5106,11181.0
2016-08-08 15:30:00,146.36,146.49,146.32,146.43,42720.0,137.5012,137.6233,137.4636,137.567,42720.0
2016-08-09 09:30:00,146.47,146.72,146.33,146.43,52831.0,137.6045,137.8394,137.473,137.567,52831.0
2016-08-09 10:00:00,146.47,146.9,146.28,146.8,23788.0,137.6045,138.0085,137.426,137.9146,23788.0
2016-08-09 10:30:00,146.84,146.95,146.7,146.76,24712.0,137.9521,138.0555,137.8206,137.877,24712.0
2016-08-09 11:00:00,146.76,146.96,146.74,146.89,23090.0,137.877,138.0649,137.8582,137.9991,23090.0
2016-08-09 11:30:00,146.91,146.99,146.82,146.97,24216.0,138.0179,138.0931,137.9333,138.0743,24216.0
2016-08-09 12:00:00,146.99,147.01,146.66,146.72,13457.0,138.0931,138.1118,137.783,137.8394,13457.0
2016-08-09 12:30:00,146.69,146.83,146.56,146.75,38179.0,137.8112,137.9427,137.6891,137.8676,38179.0
2016-08-09 13:00:00,146.75,146.93,146.75,146.84,19959.0,137.8676,138.0367,137.8676,137.9521,19959.0
2016-08-09 13:30:00,146.86,146.92,146.69,146.8,14951.0,137.9709,138.0273,137.8112,137.9146,14951.0
2016-08-09 14:00:00,146.82,146.85,146.73,146.75,16862.0,137.9333,137.9615,137.8488,137.8676,16862.0
2016-08-09 14:30:00,146.75,146.82,146.65,146.82,21866.0,137.8676,137.9333,137.7736,137.9333,21866.0
2016-08-09 15:00:00,146.79,146.86,146.67,146.85,28028.0,137.9052,137.9709,137.7924,137.9615,28028.0
2016-08-09 15:30:00,146.83,146.85,146.72,146.75,63954.0,137.9427,137.9615,137.8394,137.8676,63954.0
2016-08-10 09:30:00,146.79,147.0,146.08,146.39,35794.0,137.9052,138.1025,137.2381,137.5294,35794.0
2016-08-10 10:00:00,146.14,146.32,145.99,146.13,139691.0,137.2945,137.4636,137.1536,137.2851,139691.0
2016-08-10 10:30:00,146.2,146.4,146.08,146.16,17704.0,137.3509,137.5388,137.2381,137.3133,17704.0
2016-08-10 11:00:00,146.19,146.28,145.32,145.46,47156.0,137.3415,137.426,136.5241,136.6557,47156.0
2016-08-10 11:30:00,145.45,145.5,145.11,145.44,45213.0,136.6463,136.6932,136.3268,136.6369,45213.0
2016-08-10 12:00:00,145.43,145.9,145.35,145.66,40074.0,136.6275,137.069,136.5523,136.8436,40074.0
2016-08-10 12:30:00,145.67,145.86,145.61,145.85,25758.0,136.853,137.0315,136.7966,137.0221,25758.0
2016-08-10 13:00:00,145.83,145.9,145.59,145.79,14205.0,137.0033,137.069,136.7778,136.9657,14205.0
2016-08-10 13:30:00,145.72,145.92,145.61,145.68,27452.0,136.8999,137.0878,136.7966,136.8623,27452.0
2016-08-10 14:00:00,145.69,145.84,145.44,145.45,39043.0,136.8717,137.0127,136.6369,136.6463,39043.0
2016-08-10 14:30:00,145.44,145.59,145.37,145.49,81408.0,136.6369,136.7778,136.5711,136.6838,81408.0
2016-08-10 15:00:00,145.48,146.0,145.41,145.74,123947.0,136.6745,137.163,136.6087,136.9187,123947.0
2016-08-10 15:30:00,145.76,145.79,145.56,145.64,62562.0,136.9375,136.9657,136.7496,136.8248,62562.0
2016-08-11 09:30:00,146.23,146.6,146.02,146.02,45422.0,137.3791,137.7267,137.1818,137.1818,45422.0
2016-08-11 10:00:00,146.04,146.13,145.68,145.82,15009.0,137.2006,137.2851,136.8623,136.9939,15009.0
2016-08-11 10:30:00,145.9,146.2,145.73,146.0,14445.0,137.069,137.3509,136.9093,137.163,14445.0
2016-08-11 11:00:00,146.01,146.29,145.98,146.29,12719.0,137.1724,137.4354,137.1442,137.4354,12719.0
2016-08-11 11:30:00,146.31,146.63,146.28,146.63,20890.0,137.4542,137.7548,137.426,137.7548,20890.0
2016-08-11 12:00:00,146.66,146.74,146.49,146.65,28591.0,137.783,137.8582,137.6233,137.7736,28591.0
2016-08-11 12:30:00,146.63,146.67,146.57,146.58,7241.0,137.7548,137.7924,137.6985,137.7079,7241.0
2016-08-11 13:00:00,146.62,146.67,146.5,146.53,5656.0,137.7455,137.7924,137.6327,137.6609,5656.0
2016-08-11 13:30:00,146.51,146.65,146.45,146.57,5952.0,137.6421,137.7736,137.5857,137.6985,5952.0
2016-08-11 14:00:00,146.58,146.73,146.56,146.67,17255.0,137.7079,137.8488,137.6891,137.7924,17255.0
2016-08-11 14:30:00,146.66,146.74,146.45,146.53,20431.0,137.783,137.8582,137.5857,137.6609,20431.0
2016-08-11 15:00:00,146.57,146.59,146.47,146.52,15815.0,137.6985,137.7173,137.6045,137.6515,15815.0
2016-08-11 15:30:00,146.49,146.7,146.37,146.47,64700.0,137.6233,137.8206,137.5106,137.6045,64700.0
2016-08-12 09:30:00,146.18,146.57,146.05,146.54,96839.0,137.3321,137.6985,137.21,137.6703,96839.0
2016-08-12 10:00:00,146.51,146.62,146.33,146.47,31495.0,137.6421,137.7455,137.473,137.6045,31495.0
2016-08-12 10:30:00,146.44,146.92,146.37,146.84,24294.0,137.5763,138.0273,137.5106,137.9521,24294.0
2016-08-12 11:00:00,146.84,146.9,146.72,146.87,6949.0,137.9521,138.0085,137.8394,137.9803,6949.0
2016-08-12 11:30:00,146.84,146.84,146.49,146.49,17462.0,137.9521,137.9521,137.6233,137.6233,17462.0
2016-08-12 12:00:00,146.5,146.6,146.2,146.26,13499.0,137.6327,137.7267,137.3509,137.4072,13499.0
2016-08-12 12:30:00,146.31,146.37,146.21,146.32,10567.0,137.4542,137.5106,137.3603,137.4636,10567.0
2016-08-12 13:00:00,146.28,146.3,146.08,146.28,8908.0,137.426,137.4448,137.2381,137.426,8908.0
2016-08-12 13:30:00,146.29,146.33,146.17,146.23,16405.0,137.4354,137.473,137.3227,137.3791,16405.0
2016-08-12 14:00:00,146.2,146.53,146.19,146.45,13400.0,137.3509,137.6609,137.3415,137.5857,13400.0
2016-08-12 14:30:00,146.47,146.69,146.43,146.6,9460.0,137.6045,137.8112,137.567,137.7267,9460.0
2016-08-12 15:00:00,146.63,146.77,146.61,146.74,14300.0,137.7548,137.8864,137.7361,137.8582,14300.0
2016-08-12 15:30:00,146.74,146.8,146.69,146.72,137217.0,137.8582,137.9146,137.8112,137.8394,137217.0
2016-08-15 09:30:00,147.0,147.87,147.0,147.68,35267.0,138.1025,138.9198,138.1025,138.7413,35267.0
2016-08-15 10:00:00,147.75,148.14,147.75,148.03,18812.0,138.8071,139.1734,138.8071,139.0701,18812.0
2016-08-15 10:30:00,148.07,148.21,147.98,148.04,50346.0,139.1077,139.2392,139.0231,139.0795,50346.0
2016-08-15 11:00:00,148.07,148.24,148.02,148.21,16152.0,139.1077,139.2674,139.0607,139.2392,16152.0
2016-08-15 11:30:00,148.21,148.5,148.13,148.15,60080.0,139.2392,139.5117,139.1641,139.1828,60080.0
2016-08-15 12:00:00,148.16,148.42,148.15,148.39,18345.0,139.1922,139.4365,139.1828,139.4083,18345.0
2016-08-15 12:30:00,148.39,148.45,148.31,148.35,27576.0,139.4083,139.4647,139.3332,139.3707,27576.0
2016-08-15 13:00:00,148.4,148.4,148.23,148.37,10725.0,139.4177,139.4177,139.258,139.3895,10725.0
2016-08-15 13:30:00,148.4,148.48,148.34,148.34,38288.0,139.4177,139.4929,139.3613,139.3613,38288.0
2016-08-15 14:00:00,148.34,148.37,148.16,148.19,36288.0,139.3613,139.3895,139.1922,139.2204,36288.0
2016-08-15 14:30:00,148.15,148.44,148.14,148.32,103388.0,139.1828,139.4553,139.1734,139.3426,103388.0
2016-08-15 15:00:00,148.32,148.32,148.09,148.13,38235.0,139.3426,139.3426,139.1265,139.1641,38235.0
2016-08-15 15:30:00,148.12,148.21,148.07,148.13,67583.0,139.1547,139.2392,139.1077,139.1641,67583.0
2016-08-16 09:30:00,147.85,147.85,147.2,147.57,87590.0,138.901,138.901,138.2903,138.638,87590.0
2016-08-16 10:00:00,147.55,147.75,147.28,147.34,21017.0,138.6192,138.8071,138.3655,138.4219,21017.0
2016-08-16 10:30:00,147.36,147.42,147.02,147.04,16512.0,138.4407,138.497,138.1212,138.14,16512.0
2016-08-16 11:00:00,147.08,147.26,147.05,147.11,22823.0,138.1776,138.3467,138.1494,138.2058,22823.0
2016-08-16 11:30:00,147.15,147.4,147.02,147.28,21238.0,138.2434,138.4782,138.1212,138.3655,21238.0
2016-08-16 12:00:00,147.24,147.24,146.85,146.89,21368.0,138.3279,138.3279,137.9615,137.9991,21368.0
2016-08-16 12:30:00,146.86,147.25,146.83,147.22,10976.0,137.9709,138.3373,137.9427,138.3091,10976.0
2016-08-16 13:00:00,147.26,147.32,147.0,147.09,7362.0,138.3467,138.4031,138.1025,138.187,7362.0
2016-08-16 13:30:00,147.07,147.14,146.97,147.07,13250.0,138.1682,138.234,138.0743,138.1682,13250.0
2016-08-16 14:00:00,147.06,147.16,146.96,147.12,9505.0,138.1588,138.2528,138.0649,138.2152,9505.0
2016-08-16 14:30:00,147.08,147.2,147.07,147.15,6653.0,138.1776,138.2903,138.1682,138.2434,6653.0
2016-08-16 15:00:00,147.13,147.19,147.08,147.12,23102.0,138.2246,138.281,138.1776,138.2152,23102.0
2016-08-16 15:30:00,147.14,147.19,146.58,146.69,102395.0,138.234,138.281,137.7079,137.8112,102395.0
2016-08-17 09:30:00,146.69,146.88,145.97,146.01,25034.0,137.8112,137.9897,137.1348,137.1724,25034.0
2016-08-17 10:00:00,145.93,146.11,145.89,146.09,40626.0,137.0972,137.2663,137.0596,137.2475,40626.0
2016-08-17 10:30:00,146.13,146.13,145.76,145.77,11031.0,137.2851,137.2851,136.9375,136.9469,11031.0
2016-08-17 11:00:00,145.81,145.91,145.47,145.52,12686.0,136.9845,137.0784,136.6651,136.712,12686.0
2016-08-17 11:30:00,145.47,145.55,145.24,145.34,43563.0,136.6651,136.7402,136.449,136.5429,43563.0
2016-08-17 12:00:00,145.4,145.61,145.3,145.56,30824.0,136.5993,136.7966,136.5053,136.7496,30824.0
2016-08-17 12:30:00,145.54,146.25,145.47,146.18,64188.0,136.7308,137.3978,136.6651,137.3321,64188.0
2016-08-17 13:00:00,146.16,146.26,145.87,145.92,19687.0,137.3133,137.4072,137.0408,137.0878,19687.0
2016-08-17 13:30:00,145.92,146.12,145.69,145.72,32426.0,137.0878,137.2757,136.8717,136.8999,32426.0
2016-08-17 14:00:00,145.71,146.25,145.45,146.18,48144.0,136.8905,137.3978,136.6463,137.3321,48144.0
2016-08-17 14:30:00,146.19,146.22,145.9,145.96,35350.0,137.3415,137.3697,137.069,137.1254,35350.0
2016-08-17 15:00:00,145.97,146.0,145.6,145.87,88484.0,137.1348,137.163,136.7872,137.0408,88484.0
2016-08-17 15:30:00,145.87,146.07,145.81,146.03,76955.0,137.0408,137.2287,136.9845,137.1912,76955.0
2016-08-18 09:30:00,146.03,146.42,145.89,146.23,42660.0,137.1912,137.5576,137.0596,137.3791,42660.0
2016-08-18 10:00:00,146.29,146.6,146.21,146.41,22032.0,137.4354,137.7267,137.3603,137.5482,22032.0
2016-08-18 10:30:00,146.46,146.96,146.46,146.85,60063.0,137.5951,138.0649,137.5951,137.9615,60063.0
2016-08-18 11:00:00,146.87,146.92,146.71,146.92,14838.0,137.9803,138.0273,137.83,138.0273,14838.0
2016-08-18 11:30:00,146.91,147.05,146.84,146.9,50835.0,138.0179,138.1494,137.9521,138.0085,50835.0
2016-08-18 12:00:00,146.89,146.89,146.44,146.44,18573.0,137.9991,137.9991,137.5763,137.5763,18573.0
2016-08-18 12:30:00,146.43,146.7,146.23,146.57,21359.0,137.567,137.8206,137.3791,137.6985,21359.0
2016-08-18 13:00:00,146.6,146.87,146.6,146.72,28554.0,137.7267,137.9803,137.7267,137.8394,28554.0
2016-08-18 13:30:00,146.74,147.04,146.74,146.85,13485.0,137.8582,138.14,137.8582,137.9615,13485.0
2016-08-18 14:00:00,146.85,146.92,146.79,146.86,12041.0,137.9615,138.0273,137.9052,137.9709,12041.0
2016-08-18 14:30:00,146.83,146.84,146.71,146.78,22091.0,137.9427,137.9521,137.83,137.8958,22091.0
2016-08-18 15:00:00,146.79,146.96,146.78,146.88,21910.0,137.9052,138.0649,137.8958,137.9897,21910.0
2016-08-18 15:30:00,146.84,147.06,146.72,147.05,56482.0,137.9521,138.1588,137.8394,138.1494,56482.0
2016-08-19 09:30:00,146.68,146.86,146.3,146.61,40934.0,137.8018,137.9709,137.4448,137.7361,40934.0
2016-08-19 10:00:00,146.68,147.18,146.68,147.18,17209.0,137.8018,138.2716,137.8018,138.2716,17209.0
2016-08-19 10:30:00,147.14,147.31,146.92,146.99,13189.0,138.234,138.3937,138.0273,138.0931,13189.0
2016-08-19 11:00:00,147.0,147.22,146.79,147.22,8348.0,138.1025,138.3091,137.9052,138.3091,8348.0
2016-08-19 11:30:00,147.17,147.17,146.94,147.07,10439.0,138.2622,138.2622,138.0461,138.1682,10439.0
2016-08-19 12:00:00,147.11,147.12,146.84,146.9,5899.0,138.2058,138.2152,137.9521,138.0085,5899.0
2016-08-19 12:30:00,146.9,146.9,146.5,146.57,15414.0,138.0085,138.0085,137.6327,137.6985,15414.0
2016-08-19 13:00:00,146.57,146.76,146.51,146.69,17962.0,137.6985,137.877,137.6421,137.8112,17962.0
2016-08-19 13:30:00,146.73,146.9,146.62,146.83,21805.0,137.8488,138.0085,137.7455,137.9427,21805.0
2016-08-19 14:00:00,146.87,146.96,146.81,146.89,14314.0,137.9803,138.0649,137.924,137.9991,14314.0
2016-08-19 14:30:00,146.89,147.1,146.88,147.09,70735.0,137.9991,138.1964,137.9897,138.187,70735.0
2016-08-19 15:00:00,147.09,147.15,147.02,147.13,32489.0,138.187,138.2434,138.1212,138.2246,32489.0
2016-08-19 15:30:00,147.16,147.17,146.91,147.03,54208.0,138.2528,138.2622,138.0179,138.1306,54208.0
2016-08-22 09:30:00,146.78,146.78,146.43,146.72,17615.0,137.8958,137.8958,137.567,137.8394,17615.0
2016-08-22 10:00:00,146.79,147.51,146.67,147.51,28512.0,137.9052,138.5816,137.7924,138.5816,28512.0
2016-08-22 10:30:00,147.52,147.67,147.41,147.47,25814.0,138.591,138.7319,138.4876,138.544,25814.0
2016-08-22 11:00:00,147.49,147.57,146.63,146.63,39260.0,138.5628,138.638,137.7548,137.7548,39260.0
2016-08-22 11:30:00,146.62,146.94,146.56,146.89,45171.0,137.7455,138.0461,137.6891,137.9991,45171.0
2016-08-22 12:00:00,146.88,147.34,146.7,147.15,56535.0,137.9897,138.4219,137.8206,138.2434,56535.0
2016-08-22 12:30:00,147.19,147.19,147.03,147.13,32094.0,138.281,138.281,138.1306,138.2246,32094.0
2016-08-22 13:00:00,147.12,147.23,146.75,147.0,32646.0,138.2152,138.3185,137.8676,138.1025,32646.0
2016-08-22 13:30:00,146.99,147.35,146.93,147.31,32652.0,138.0931,138.4313,138.0367,138.3937,32652.0
2016-08-22 14:00:00,147.3,147.4,147.13,147.16,62524.0,138.3843,138.4782,138.2246,138.2528,62524.0
2016-08-22 14:30:00,147.14,147.36,147.11,147.23,52394.0,138.234,138.4407,138.2058,138.3185,52394.0
2016-08-22 15:00:00,147.21,147.42,147.19,147.38,73427.0,138.2997,138.497,138.281,138.4595,73427.0
2016-08-22 15:30:00,147.38,147.49,147.32,147.46,51102.0,138.4595,138.5628,138.4031,138.5346,51102.0
2016-08-23 09:30:00,148.02,148.78,147.98,148.68,63928.0,139.0607,139.7747,139.0231,139.6808,63928.0
2016-08-23 10:00:00,148.8,148.88,148.62,148.75,20316.0,139.7935,139.8687,139.6244,139.7465,20316.0
2016-08-23 10:30:00,148.77,149.0,148.62,148.83,37312.0,139.7653,139.9814,139.6244,139.8217,37312.0
2016-08-23 11:00:00,148.83,148.83,148.63,148.72,28678.0,139.8217,139.8217,139.6338,139.7183,28678.0
2016-08-23 11:30:00,148.73,148.88,148.66,148.68,15542.0,139.7277,139.8687,139.662,139.6808,15542.0
2016-08-23 12:00:00,148.65,148.71,148.54,148.66,26271.0,139.6526,139.7089,139.5492,139.662,26271.0
2016-08-23 12:30:00,148.62,148.74,148.5,148.61,20460.0,139.6244,139.7371,139.5117,139.615,20460.0
2016-08-23 13:00:00,148.58,148.86,148.56,148.83,30037.0,139.5868,139.8499,139.568,139.8217,30037.0
2016-08-23 13:30:00,148.84,148.94,148.79,148.88,23508.0,139.8311,139.925,139.7841,139.8687,23508.0
2016-08-23 14:00:00,148.82,149.0,148.79,148.97,27086.0,139.8123,139.9814,139.7841,139.9532,27086.0
2016-08-23 14:30:00,148.95,149.02,148.79,148.84,40543.0,139.9344,140.0002,139.7841,139.8311,40543.0
2016-08-23 15:00:00,148.83,148.87,148.76,148.84,34213.0,139.8217,139.8593,139.7559,139.8311,34213.0
2016-08-23 15:30:00,148.84,148.84,148.62,148.66,52446.0,139.8311,139.8311,139.6244,139.662,52446.0
2016-08-24 09:30:00,148.55,148.96,148.44,148.74,49888.0,139.5586,139.9438,139.4553,139.7371,49888.0
2016-08-24 10:00:00,148.74,148.81,148.5,148.6,16773.0,139.7371,139.8029,139.5117,139.6056,16773.0
2016-08-24 10:30:00,148.58,148.84,148.48,148.81,15987.0,139.5868,139.8311,139.4929,139.8029,15987.0
2016-08-24 11:00:00,148.82,148.98,148.78,148.9,324385.0,139.8123,139.9626,139.7747,139.8874,324385.0
2016-08-24 11:30:00,148.89,148.89,148.64,148.66,53728.0,139.8781,139.8781,139.6432,139.662,53728.0
2016-08-24 12:00:00,148.63,148.79,148.57,148.7,116460.0,139.6338,139.7841,139.5774,139.6996,116460.0
2016-08-24 12:30:00,148.7,148.87,148.7,148.86,84760.0,139.6996,139.8593,139.6996,139.8499,84760.0
2016-08-24 13:00:00,148.85,148.85,148.64,148.65,85461.0,139.8405,139.8405,139.6432,139.6526,85461.0
2016-08-24 13:30:00,148.65,148.65,148.3,148.32,33264.0,139.6526,139.6526,139.3238,139.3426,33264.0
2016-08-24 14:00:00,148.34,148.34,147.56,147.61,56689.0,139.3613,139.3613,138.6286,138.6755,56689.0
2016-08-24 14:30:00,147.61,147.68,147.48,147.62,48524.0,138.6755,138.7413,138.5534,138.6849,48524.0
2016-08-24 15:00:00,147.56,147.63,146.87,147.05,66600.0,138.6286,138.6943,137.9803,138.1494,66600.0
2016-08-24 15:30:00,147.02,147.16,146.77,147.07,88127.0,138.1212,138.2528,137.8864,138.1682,88127.0
2016-08-25 09:30:00,146.75,147.26,146.61,147.25,59255.0,137.8676,138.3467,137.7361,138.3373,59255.0
2016-08-25 10:00:00,147.16,147.58,147.08,147.46,21108.0,138.2528,138.6473,138.1776,138.5346,21108.0
2016-08-25 10:30:00,147.45,147.54,147.25,147.4,127054.0,138.5252,138.6098,138.3373,138.4782,127054.0
2016-08-25 11:00:00,147.41,147.87,147.41,147.66,56411.0,138.4876,138.9198,138.4876,138.7225,56411.0
2016-08-25 11:30:00,147.66,147.8,147.39,147.44,21833.0,138.7225,138.854,138.4688,138.5158,21833.0
2016-08-25 12:00:00,147.39,147.39,147.15,147.38,27675.0,138.4688,138.4688,138.2434,138.4595,27675.0
2016-08-25 12:30:00,147.42,147.65,147.42,147.61,35177.0,138.497,138.7131,138.497,138.6755,35177.0
2016-08-25 13:00:00,147.62,147.69,147.53,147.65,25733.0,138.6849,138.7507,138.6004,138.7131,25733.0
2016-08-25 13:30:00,147.68,147.69,147.11,147.2,16431.0,138.7413,138.7507,138.2058,138.2903,16431.0
2016-08-25 14:00:00,147.2,147.26,146.9,147.01,17815.0,138.2903,138.3467,138.0085,138.1118,17815.0
2016-08-25 14:30:00,146.99,147.17,146.7,146.71,34791.0,138.0931,138.2622,137.8206,137.83,34791.0
2016-08-25 15:00:00,146.71,147.06,146.59,147.0,28150.0,137.83,138.1588,137.7173,138.1025,28150.0
2016-08-25 15:30:00,146.98,147.23,146.92,147.23,34404.0,138.0837,138.3185,138.0273,138.3185,34404.0
2016-08-26 09:30:00,147.35,147.94,147.35,147.72,33287.0,138.4313,138.9856,138.4313,138.7789,33287.0
2016-08-26 10:00:00,147.69,148.52,147.29,148.51,86131.0,138.7507,139.5304,138.3749,139.5211,86131.0
2016-08-26 10:30:00,148.56,148.58,147.85,147.95,31360.0,139.568,139.5868,138.901,138.9949,31360.0
2016-08-26 11:00:00,147.96,148.23,147.86,148.18,15316.0,139.0043,139.258,138.9104,139.211,15316.0
2016-08-26 11:30:00,148.15,148.17,147.19,147.25,61450.0,139.1828,139.2016,138.281,138.3373,61450.0
2016-08-26 12:00:00,147.17,147.17,146.46,146.82,26941.0,138.2622,138.2622,137.5951,137.9333,26941.0
2016-08-26 12:30:00,146.75,147.09,146.65,146.97,12029.0,137.8676,138.187,137.7736,138.0743,12029.0
2016-08-26 13:00:00,146.97,147.08,146.67,146.81,18719.0,138.0743,138.1776,137.7924,137.924,18719.0
2016-08-26 13:30:00,146.84,146.87,146.43,146.48,45054.0,137.9521,137.9803,137.567,137.6139,45054.0
2016-08-26 14:00:00,146.44,146.72,146.22,146.35,67984.0,137.5763,137.8394,137.3697,137.4918,67984.0
2016-08-26 14:30:00,146.35,146.62,146.24,146.54,16735.0,137.4918,137.7455,137.3885,137.6703,16735.0
2016-08-26 15:00:00,146.6,147.04,146.52,147.0,28813.0,137.7267,138.14,137.6515,138.1025,28813.0
2016-08-26 15:30:00,147.01,147.29,146.99,147.09,117812.0,138.1118,138.3749,138.0931,138.187,117812.0
2016-08-29 09:30:00,147.49,147.78,147.39,147.49,36645.0,138.5628,138.8352,138.4688,138.5628,36645.0
2016-08-29 10:00:00,147.62,147.88,147.51,147.71,28710.0,138.6849,138.9292,138.5816,138.7695,28710.0
2016-08-29 10:30:00,147.76,147.76,147.44,147.63,10754.0,138.8164,138.8164,138.5158,138.6943,10754.0
2016-08-29 11:00:00,147.67,147.79,147.65,147.74,15571.0,138.7319,138.8446,138.7131,138.7977,15571.0
2016-08-29 11:30:00,147.82,148.2,147.79,147.97,80674.0,138.8728,139.2298,138.8446,139.0137,80674.0
2016-08-29 12:00:00,148.0,148.14,147.91,147.94,10047.0,139.0419,139.1734,138.9574,138.9856,10047.0
2016-08-29 12:30:00,147.94,148.18,147.94,148.1,6234.0,138.9856,139.211,138.9856,139.1359,6234.0
2016-08-29 13:00:00,148.15,148.21,148.1,148.21,5840.0,139.1828,139.2392,139.1359,139.2392,5840.0
2016-08-29 13:30:00,148.25,148.36,148.2,148.21,3947.0,139.2768,139.3801,139.2298,139.2392,3947.0
2016-08-29 14:00:00,148.29,148.31,148.09,148.12,6994.0,139.3144,139.3332,139.1265,139.1547,6994.0
2016-08-29 14:30:00,148.17,148.17,147.83,148.08,13423.0,139.2016,139.2016,138.8822,139.1171,13423.0
2016-08-29 15:00:00,148.07,148.07,147.79,147.86,20159.0,139.1077,139.1077,138.8446,138.9104,20159.0
2016-08-29 15:30:00,147.8,147.91,147.76,147.83,97358.0,138.854,138.9574,138.8164,138.8822,97358.0
2016-08-30 09:30:00,148.04,148.35,147.94,148.3,35477.0,139.0795,139.3707,138.9856,139.3238,35477.0
2016-08-30 10:00:00,148.24,148.44,147.95,148.06,8587.0,139.2674,139.4553,138.9949,139.0983,8587.0
2016-08-30 10:30:00,148.15,148.18,147.83,148.01,22558.0,139.1828,139.211,138.8822,139.0513,22558.0
2016-08-30 11:00:00,147.99,148.23,147.96,148.07,4519.0,139.0325,139.258,139.0043,139.1077,4519.0
2016-08-30 11:30:00,148.11,148.21,148.05,148.18,13358.0,139.1453,139.2392,139.0889,139.211,13358.0
2016-08-30 12:00:00,148.23,148.37,148.11,148.11,20054.0,139.258,139.3895,139.1453,139.1453,20054.0
2016-08-30 12:30:00,148.14,148.21,148.02,148.02,32515.0,139.1734,139.2392,139.0607,139.0607,32515.0
2016-08-30 13:00:00,147.99,148.06,147.91,147.94,15517.0,139.0325,139.0983,138.9574,138.9856,15517.0
2016-08-30 13:30:00,147.93,148.03,147.69,147.82,25388.0,138.9762,139.0701,138.7507,138.8728,25388.0
2016-08-30 14:00:00,147.77,147.77,147.46,147.61,24005.0,138.8258,138.8258,138.5346,138.6755,24005.0
2016-08-30 14:30:00,147.58,147.8,147.46,147.73,24247.0,138.6473,138.854,138.5346,138.7883,24247.0
2016-08-30 15:00:00,147.72,147.86,147.65,147.83,17378.0,138.7789,138.9104,138.7131,138.8822,17378.0
2016-08-30 15:30:00,147.86,148.1,147.84,148.1,53523.0,138.9104,139.1359,138.8916,139.1359,53523.0
2016-08-31 09:30:00,147.84,148.02,147.53,147.63,39961.0,138.8916,139.0607,138.6004,138.6943,39961.0
2016-08-31 10:00:00,147.65,147.71,147.22,147.22,20336.0,138.7131,138.7695,138.3091,138.3091,20336.0
2016-08-31 10:30:00,147.23,147.23,146.54,146.55,43173.0,138.3185,138.3185,137.6703,137.6797,43173.0
2016-08-31 11:00:00,146.52,146.9,146.42,146.9,17410.0,137.6515,138.0085,137.5576,138.0085,17410.0
2016-08-31 11:30:00,146.92,146.93,146.6,146.74,47351.0,138.0273,138.0367,137.7267,137.8582,47351.0
2016-08-31 12:00:00,146.7,146.7,146.46,146.53,35014.0,137.8206,137.8206,137.5951,137.6609,35014.0
2016-08-31 12:30:00,146.49,146.78,146.33,146.65,12597.0,137.6233,137.8958,137.473,137.7736,12597.0
2016-08-31 13:00:00,146.63,146.68,146.36,146.68,26323.0,137.7548,137.8018,137.5012,137.8018,26323.0
2016-08-31 13:30:00,146.68,146.82,146.59,146.72,12782.0,137.8018,137.9333,137.7173,137.8394,12782.0
2016-08-31 14:00:00,146.71,147.27,146.71,147.1,23124.0,137.83,138.3561,137.83,138.1964,23124.0
2016-08-31 14:30:00,147.1,147.11,146.81,146.82,15742.0,138.1964,138.2058,137.924,137.9333,15742.0
2016-08-31 15:00:00,146.81,147.23,146.75,147.16,31705.0,137.924,138.3185,137.8676,138.2528,31705.0
2016-08-31 15:30:00,147.17,147.51,147.07,147.1,178675.0,138.2622,138.5816,138.1682,138.1964,178675.0
2016-09-01 09:30:00,147.32,147.75,147.02,147.2,29444.0,138.4031,138.8071,138.1212,138.2903,29444.0
2016-09-01 10:00:00,147.08,147.26,146.7,146.73,38238.0,138.1776,138.3467,137.8206,137.8488,38238.0
2016-09-01 10:30:00,146.6,146.6,146.1,146.26,50700.0,137.7267,137.7267,137.2569,137.4072,50700.0
2016-09-01 11:00:00,146.18,146.71,146.03,146.71,75958.0,137.3321,137.83,137.1912,137.83,75958.0
2016-09-01 11:30:00,146.69,146.82,146.45,146.64,43504.0,137.8112,137.9333,137.5857,137.7642,43504.0
2016-09-01 12:00:00,146.65,147.33,146.51,147.24,83571.0,137.7736,138.4125,137.6421,138.3279,83571.0
2016-09-01 12:30:00,147.28,147.57,147.09,147.09,38233.0,138.3655,138.638,138.187,138.187,38233.0
2016-09-01 13:00:00,147.14,147.26,147.03,147.16,6965.0,138.234,138.3467,138.1306,138.2528,6965.0
2016-09-01 13:30:00,147.25,147.29,146.96,146.96,13862.0,138.3373,138.3749,138.0649,138.0649,13862.0
2016-09-01 14:00:00,146.93,147.12,146.72,147.12,22324.0,138.0367,138.2152,137.8394,138.2152,22324.0
2016-09-01 14:30:00,147.06,147.07,146.86,147.04,10566.0,138.1588,138.1682,137.9709,138.14,10566.0
2016-09-01 15:00:00,147.05,147.05,146.73,146.93,33297.0,138.1494,138.1494,137.8488,138.0367,33297.0
2016-09-01 15:30:00,146.93,147.62,146.89,147.61,141178.0,138.0367,138.6849,137.9991,138.6755,141178.0
2016-09-02 09:30:00,148.43,148.79,147.85,148.63,154702.0,139.4459,139.7841,138.901,139.6338,154702.0
2016-09-02 10:00:00,148.68,148.9,148.38,148.66,63049.0,139.6808,139.8874,139.3989,139.662,63049.0
2016-09-02 10:30:00,148.69,148.7,148.47,148.51,33597.0,139.6902,139.6996,139.4835,139.5211,33597.0
2016-09-02 11:00:00,148.59,148.72,148.38,148.38,11819.0,139.5962,139.7183,139.3989,139.3989,11819.0
2016-09-02 11:30:00,148.38,148.69,148.31,148.6,10617.0,139.3989,139.6902,139.3332,139.6056,10617.0
2016-09-02 12:00:00,148.68,148.69,148.21,148.37,17174.0,139.6808,139.6902,139.2392,139.3895,17174.0
2016-09-02 12:30:00,148.36,148.53,148.34,148.44,15054.0,139.3801,139.5398,139.3613,139.4553,15054.0
2016-09-02 13:00:00,148.38,148.46,148.24,148.34,12357.0,139.3989,139.4741,139.2674,139.3613,12357.0
2016-09-02 13:30:00,148.34,148.37,148.07,148.1,21762.0,139.3613,139.3895,139.1077,139.1359,21762.0
2016-09-02 14:00:00,148.13,148.48,148.08,148.33,15597.0,139.1641,139.4929,139.1171,139.3519,15597.0
2016-09-02 14:30:00,148.34,148.5,148.23,148.44,29018.0,139.3613,139.5117,139.258,139.4553,29018.0
2016-09-02 15:00:00,148.47,148.62,148.42,148.61,17988.0,139.4835,139.6244,139.4365,139.615,17988.0
2016-09-02 15:30:00,148.59,148.91,148.57,148.89,35872.0,139.5962,139.8968,139.5774,139.8781,35872.0
2016-09-06 09:30:00,149.39,149.54,149.18,149.32,46291.0,140.3478,140.4887,140.1505,140.282,46291.0
2016-09-06 10:00:00,149.28,149.39,148.56,148.77,48464.0,140.2444,140.3478,139.568,139.7653,48464.0
2016-09-06 10:30:00,148.76,148.98,148.69,148.83,12702.0,139.7559,139.9626,139.6902,139.8217,12702.0
2016-09-06 11:00:00,148.82,149.17,148.75,149.09,20363.0,139.8123,140.1411,139.7465,140.0659,20363.0
2016-09-06 11:30:00,149.13,149.22,148.86,149.17,18926.0,140.1035,140.1881,139.8499,140.1411,18926.0
2016-09-06 12:00:00,149.24,149.27,149.08,149.11,20312.0,140.2069,140.2351,140.0566,140.0847,20312.0
2016-09-06 12:30:00,149.16,149.31,149.12,149.17,13050.0,140.1317,140.2726,140.0941,140.1411,13050.0
2016-09-06 13:00:00,149.2,149.2,149.04,149.1,12075.0,140.1693,140.1693,140.019,140.0753,12075.0
2016-09-06 13:30:00,149.05,149.18,149.04,149.13,9967.0,140.0284,140.1505,140.019,140.1035,9967.0
2016-09-06 14:00:00,149.09,149.14,148.97,149.12,16913.0,140.0659,140.1129,139.9532,140.0941,16913.0
2016-09-06 14:30:00,149.12,149.25,149.12,149.19,17379.0,140.0941,140.2163,140.0941,140.1599,17379.0
2016-09-06 15:00:00,149.19,149.22,149.09,149.14,38131.0,140.1599,140.1881,140.0659,140.1129,38131.0
2016-09-06 15:30:00,149.14,149.38,149.13,149.38,76997.0,140.1129,140.3384,140.1035,140.3384,76997.0
2016-09-07 09:30:00,149.27,149.58,149.27,149.53,39595.0,140.2351,140.5263,140.2351,140.4793,39595.0
2016-09-07 10:00:00,149.53,149.87,149.5,149.8,32108.0,140.4793,140.7987,140.4511,140.733,32108.0
2016-09-07 10:30:00,149.84,149.85,149.37,149.59,15452.0,140.7706,140.7799,140.329,140.5357,15452.0
2016-09-07 11:00:00,149.53,149.64,149.36,149.39,28165.0,140.4793,140.5827,140.3196,140.3478,28165.0
2016-09-07 11:30:00,149.4,149.52,149.4,149.52,13214.0,140.3572,140.4699,140.3572,140.4699,13214.0
2016-09-07 12:00:00,149.49,149.57,149.11,149.23,26402.0,140.4417,140.5169,140.0847,140.1975,26402.0
2016-09-07 12:30:00,149.18,149.58,149.18,149.48,30455.0,140.1505,140.5263,140.1505,140.4323,30455.0
2016-09-07 13:00:00,149.45,149.64,149.43,149.54,13885.0,140.4042,140.5827,140.3854,140.4887,13885.0
2016-09-07 13:30:00,149.58,149.59,149.49,149.52,18735.0,140.5263,140.5357,140.4417,140.4699,18735.0
2016-09-07 14:00:00,149.52,149.71,149.51,149.6,19774.0,140.4699,140.6484,140.4605,140.5451,19774.0
2016-09-07 14:30:00,149.61,149.76,149.43,149.76,39495.0,140.5545,140.6954,140.3854,140.6954,39495.0
2016-09-07 15:00:00,149.75,149.96,149.72,149.95,155286.0,140.686,140.8833,140.6578,140.8739,155286.0
2016-09-07 15:30:00,149.94,150.16,149.89,150.15,121551.0,140.8645,141.0712,140.8175,141.0618,121551.0
2016-09-08 09:30:00,150.09,150.09,149.36,149.55,34300.0,141.0054,141.0054,140.3196,140.4981,34300.0
2016-09-08 10:00:00,149.45,149.78,149.33,149.71,15623.0,140.4042,140.7142,140.2914,140.6484,15623.0
2016-09-08 10:30:00,149.71,149.98,149.51,149.62,32106.0,140.6484,140.9021,140.4605,140.5639,32106.0
2016-09-08 11:00:00,149.65,149.94,149.62,149.74,16887.0,140.5921,140.8645,140.5639,140.6766,16887.0
2016-09-08 11:30:00,149.73,149.89,149.55,149.79,5470.0,140.6672,140.8175,140.4981,140.7236,5470.0
2016-09-08 12:00:00,149.8,149.82,149.59,149.68,24096.0,140.733,140.7518,140.5357,140.6202,24096.0
2016-09-08 12:30:00,149.66,149.89,149.55,149.87,43383.0,140.6014,140.8175,140.4981,140.7987,43383.0
2016-09-08 13:00:00,149.87,149.99,149.82,149.84,12471.0,140.7987,140.9115,140.7518,140.7706,12471.0
2016-09-08 13:30:00,149.75,149.77,149.44,149.67,21010.0,140.686,140.7048,140.3948,140.6108,21010.0
2016-09-08 14:00:00,149.65,149.82,149.59,149.66,18144.0,140.5921,140.7518,140.5357,140.6014,18144.0
2016-09-08 14:30:00,149.61,149.76,149.56,149.66,14649.0,140.5545,140.6954,140.5075,140.6014,14649.0
2016-09-08 15:00:00,149.65,149.69,149.54,149.65,52817.0,140.5921,140.6296,140.4887,140.5921,52817.0
2016-09-08 15:30:00,149.65,149.73,149.5,149.66,27741.0,140.5921,140.6672,140.4511,140.6014,27741.0
2016-09-09 09:30:00,148.45,148.54,147.47,147.63,95872.0,139.4647,139.5492,138.544,138.6943,95872.0
2016-09-09 10:00:00,147.63,147.75,147.43,147.62,43267.0,138.6943,138.8071,138.5064,138.6849,43267.0
2016-09-09 10:30:00,147.54,147.62,147.12,147.38,39263.0,138.6098,138.6849,138.2152,138.4595,39263.0
2016-09-09 11:00:00,147.38,147.38,147.08,147.26,71621.0,138.4595,138.4595,138.1776,138.3467,71621.0
2016-09-09 11:30:00,147.3,147.3,146.66,146.81,64910.0,138.3843,138.3843,137.783,137.924,64910.0
2016-09-09 12:00:00,146.81,146.92,146.61,146.71,47242.0,137.924,138.0273,137.7361,137.83,47242.0
2016-09-09 12:30:00,146.69,146.73,146.53,146.69,17872.0,137.8112,137.8488,137.6609,137.8112,17872.0
2016-09-09 13:00:00,146.69,146.69,146.22,146.27,30297.0,137.8112,137.8112,137.3697,137.4166,30297.0
2016-09-09 13:30:00,146.24,146.28,145.64,145.89,26785.0,137.3885,137.426,136.8248,137.0596,26785.0
2016-09-09 14:00:00,145.84,145.85,145.28,145.69,63374.0,137.0127,137.0221,136.4866,136.8717,63374.0
2016-09-09 14:30:00,145.76,146.09,145.54,145.73,34957.0,136.9375,137.2475,136.7308,136.9093,34957.0
2016-09-09 15:00:00,145.71,145.93,145.39,145.9,57715.0,136.8905,137.0972,136.5899,137.069,57715.0
2016-09-09 15:30:00,145.89,145.9,144.86,144.89,223261.0,137.0596,137.069,136.092,136.1202,223261.0
2016-09-12 09:30:00,144.26,145.13,144.07,144.96,117991.0,135.5283,136.3456,135.3498,136.1859,117991.0
2016-09-12 10:00:00,144.92,145.37,144.92,145.37,33725.0,136.1483,136.5711,136.1483,136.5711,33725.0
2016-09-12 10:30:00,145.42,145.48,144.65,145.07,88341.0,136.6181,136.6745,135.8947,136.2893,88341.0
2016-09-12 11:00:00,145.09,145.57,145.09,145.47,28117.0,136.3081,136.759,136.3081,136.6651,28117.0
2016-09-12 11:30:00,145.56,146.04,145.32,145.81,20134.0,136.7496,137.2006,136.5241,136.9845,20134.0
2016-09-12 12:00:00,145.81,145.83,145.55,145.74,13261.0,136.9845,137.0033,136.7402,136.9187,13261.0
2016-09-12 12:30:00,145.78,145.97,145.56,145.79,24815.0,136.9563,137.1348,136.7496,136.9657,24815.0
2016-09-12 13:00:00,145.81,146.33,145.64,145.65,59476.0,136.9845,137.473,136.8248,136.8342,59476.0
2016-09-12 13:30:00,145.68,146.22,145.41,146.15,41544.0,136.8623,137.3697,136.6087,137.3039,41544.0
2016-09-12 14:00:00,146.16,146.85,146.13,146.57,55489.0,137.3133,137.9615,137.2851,137.6985,55489.0
2016-09-12 14:30:00,146.57,146.9,146.57,146.68,36971.0,137.6985,138.0085,137.6985,137.8018,36971.0
2016-09-12 15:00:00,146.68,146.87,146.64,146.74,32397.0,137.8018,137.9803,137.7642,137.8582,32397.0
2016-09-12 15:30:00,146.76,147.2,146.75,147.14,67031.0,137.877,138.2903,137.8676,138.234,67031.0
2016-09-13 09:30:00,146.18,146.38,145.46,145.47,55197.0,137.3321,137.52,136.6557,136.6651,55197.0
2016-09-13 10:00:00,145.46,145.65,145.12,145.31,87003.0,136.6557,136.8342,136.3362,136.5147,87003.0
2016-09-13 10:30:00,145.24,145.51,144.96,144.97,45516.0,136.449,136.7026,136.1859,136.1953,45516.0
2016-09-13 11:00:00,144.98,145.06,144.39,144.42,37067.0,136.2047,136.2799,135.6504,135.6786,37067.0
2016-09-13 11:30:00,144.37,144.41,144.05,144.28,124420.0,135.6316,135.6692,135.331,135.5471,124420.0
2016-09-13 12:00:00,144.28,144.59,143.93,143.97,97115.0,135.5471,135.8383,135.2183,135.2558,97115.0
2016-09-13 12:30:00,143.97,144.15,143.68,143.79,21870.0,135.2558,135.425,134.9834,135.0867,21870.0
2016-09-13 13:00:00,143.82,144.83,143.61,144.79,147215.0,135.1149,136.0638,134.9176,136.0262,147215.0
2016-09-13 13:30:00,144.82,145.04,144.14,144.31,68607.0,136.0544,136.2611,135.4156,135.5753,68607.0
2016-09-13 14:00:00,144.25,144.46,144.06,144.13,43382.0,135.5189,135.7162,135.3404,135.4062,43382.0
2016-09-13 14:30:00,144.06,144.59,143.89,144.25,53488.0,135.3404,135.8383,135.1807,135.5189,53488.0
2016-09-13 15:00:00,144.25,145.0,144.11,144.94,113409.0,135.5189,136.2235,135.3874,136.1671,113409.0
2016-09-13 15:30:00,144.98,145.17,144.43,144.52,158268.0,136.2047,136.3832,135.688,135.7726,158268.0
2016-09-14 09:30:00,144.71,145.28,144.44,144.85,63869.0,135.9511,136.4866,135.6974,136.0826,63869.0
2016-09-14 10:00:00,144.83,145.56,144.76,145.47,43190.0,136.0638,136.7496,135.998,136.6651,43190.0
2016-09-14 10:30:00,145.51,145.79,144.79,144.98,50521.0,136.7026,136.9657,136.0262,136.2047,50521.0
2016-09-14 11:00:00,145.12,145.5,144.81,145.33,24041.0,136.3362,136.6932,136.045,136.5335,24041.0
2016-09-14 11:30:00,145.22,145.44,145.1,145.26,21157.0,136.4302,136.6369,136.3175,136.4678,21157.0
2016-09-14 12:00:00,145.31,145.5,145.18,145.43,25135.0,136.5147,136.6932,136.3926,136.6275,25135.0
2016-09-14 12:30:00,145.45,145.45,145.03,145.17,56767.0,136.6463,136.6463,136.2517,136.3832,56767.0
2016-09-14 13:00:00,145.17,145.28,145.04,145.25,79105.0,136.3832,136.4866,136.2611,136.4584,79105.0
2016-09-14 13:30:00,145.26,145.37,144.92,144.93,92445.0,136.4678,136.5711,136.1483,136.1577,92445.0
2016-09-14 14:00:00,144.94,145.25,144.66,145.13,101545.0,136.1671,136.4584,135.9041,136.3456,101545.0
2016-09-14 14:30:00,145.11,145.35,145.04,145.22,107858.0,136.3268,136.5523,136.2611,136.4302,107858.0
2016-09-14 15:00:00,145.22,145.26,144.66,144.68,148077.0,136.4302,136.4678,135.9041,135.9229,148077.0
2016-09-14 15:30:00,144.67,145.13,144.67,145.03,153439.0,135.9135,136.3456,135.9135,136.2517,153439.0
2016-09-15 09:30:00,145.1,145.54,144.94,145.42,53744.0,136.3175,136.7308,136.1671,136.6181,53744.0
2016-09-15 10:00:00,145.44,146.04,145.18,145.85,25453.0,136.6369,137.2006,136.3926,137.0221,25453.0
2016-09-15 10:30:00,145.86,146.35,145.59,146.35,27895.0,137.0315,137.4918,136.7778,137.4918,27895.0
2016-09-15 11:00:00,146.37,146.51,146.26,146.47,23912.0,137.5106,137.6421,137.4072,137.6045,23912.0
2016-09-15 11:30:00,146.53,146.73,146.44,146.46,13723.0,137.6609,137.8488,137.5763,137.5951,13723.0
2016-09-15 12:00:00,146.45,146.73,146.45,146.5,16978.0,137.5857,137.8488,137.5857,137.6327,16978.0
2016-09-15 12:30:00,146.5,146.58,146.21,146.44,28397.0,137.6327,137.7079,137.3603,137.5763,28397.0
2016-09-15 13:00:00,146.44,146.6,146.32,146.43,28948.0,137.5763,137.7267,137.4636,137.567,28948.0
2016-09-15 13:30:00,146.52,146.94,146.52,146.94,16718.0,137.6515,138.0461,137.6515,138.0461,16718.0
2016-09-15 14:00:00,146.87,147.15,146.87,146.99,50898.0,137.9803,138.2434,137.9803,138.0931,50898.0
2016-09-15 14:30:00,147.01,147.01,146.79,146.97,28246.0,138.1118,138.1118,137.9052,138.0743,28246.0
2016-09-15 15:00:00,146.99,147.05,146.71,146.81,34374.0,138.0931,138.1494,137.83,137.924,34374.0
2016-09-15 15:30:00,146.84,147.09,146.8,147.07,55954.0,137.9521,138.187,137.9146,138.1682,55954.0
2016-09-16 09:30:00,146.16,146.7,146.04,146.28,110562.0,137.3133,137.8206,137.2006,137.426,110562.0
2016-09-16 10:00:00,146.28,146.37,145.89,146.33,53751.0,137.426,137.5106,137.0596,137.473,53751.0
2016-09-16 10:30:00,146.29,146.84,146.24,146.46,93334.0,137.4354,137.9521,137.3885,137.5951,93334.0
2016-09-16 11:00:00,146.46,146.57,146.26,146.44,38192.0,137.5951,137.6985,137.4072,137.5763,38192.0
2016-09-16 11:30:00,146.48,146.79,146.45,146.7,38948.0,137.6139,137.9052,137.5857,137.8206,38948.0
2016-09-16 12:00:00,146.65,146.98,146.65,146.88,47708.0,137.7736,138.0837,137.7736,137.9897,47708.0
2016-09-16 12:30:00,146.89,146.89,146.58,146.7,45224.0,137.9991,137.9991,137.7079,137.8206,45224.0
2016-09-16 13:00:00,146.68,146.85,146.65,146.65,44184.0,137.8018,137.9615,137.7736,137.7736,44184.0
2016-09-16 13:30:00,146.66,146.66,146.26,146.57,39718.0,137.783,137.783,137.4072,137.6985,39718.0
2016-09-16 14:00:00,146.54,146.63,146.35,146.56,79898.0,137.6703,137.7548,137.4918,137.6891,79898.0
2016-09-16 14:30:00,146.56,146.68,146.5,146.5,59417.0,137.6891,137.8018,137.6327,137.6327,59417.0
2016-09-16 15:00:00,146.5,146.84,146.48,146.73,97170.0,137.6327,137.9521,137.6139,137.8488,97170.0
2016-09-16 15:30:00,146.74,146.9,146.68,146.72,394787.0,137.8582,138.0085,137.8018,137.8394,394787.0
2016-09-19 09:30:00,147.23,148.67,147.2,148.64,74107.0,138.3185,139.6714,138.2903,139.6432,74107.0
2016-09-19 10:00:00,148.75,148.85,148.43,148.58,24740.0,139.7465,139.8405,139.4459,139.5868,24740.0
2016-09-19 10:30:00,148.62,148.64,148.22,148.32,34743.0,139.6244,139.6432,139.2486,139.3426,34743.0
2016-09-19 11:00:00,148.34,148.57,148.22,148.25,39919.0,139.3613,139.5774,139.2486,139.2768,39919.0
2016-09-19 11:30:00,148.41,148.63,148.32,148.52,31157.0,139.4271,139.6338,139.3426,139.5304,31157.0
2016-09-19 12:00:00,148.51,148.58,147.8,147.99,46919.0,139.5211,139.5868,138.854,139.0325,46919.0
2016-09-19 12:30:00,147.96,148.04,147.59,147.63,22535.0,139.0043,139.0795,138.6567,138.6943,22535.0
2016-09-19 13:00:00,147.56,147.64,147.4,147.53,24745.0,138.6286,138.7037,138.4782,138.6004,24745.0
2016-09-19 13:30:00,147.48,147.48,146.93,147.45,46487.0,138.5534,138.5534,138.0367,138.5252,46487.0
2016-09-19 14:00:00,147.46,147.65,147.45,147.58,72011.0,138.5346,138.7131,138.5252,138.6473,72011.0
2016-09-19 14:30:00,147.59,147.95,147.59,147.92,35894.0,138.6567,138.9949,138.6567,138.9668,35894.0
2016-09-19 15:00:00,147.91,147.98,147.5,147.5,31780.0,138.9574,139.0231,138.5722,138.5722,31780.0
2016-09-19 15:30:00,147.5,147.79,147.28,147.66,71108.0,138.5722,138.8446,138.3655,138.7225,71108.0
2016-09-20 09:30:00,148.19,148.39,147.81,148.18,34395.0,139.2204,139.4083,138.8634,139.211,34395.0
2016-09-20 10:00:00,148.22,148.38,147.77,147.85,30727.0,139.2486,139.3989,138.8258,138.901,30727.0
2016-09-20 10:30:00,147.84,147.94,147.6,147.9,47505.0,138.8916,138.9856,138.6661,138.948,47505.0
2016-09-20 11:00:00,147.92,148.11,147.84,147.89,14983.0,138.9668,139.1453,138.8916,138.9386,14983.0
2016-09-20 11:30:00,147.92,148.12,147.75,147.84,24808.0,138.9668,139.1547,138.8071,138.8916,24808.0
2016-09-20 12:00:00,147.87,147.91,147.62,147.75,21221.0,138.9198,138.9574,138.6849,138.8071,21221.0
2016-09-20 12:30:00,147.77,147.77,147.3,147.3,25907.0,138.8258,138.8258,138.3843,138.3843,25907.0
2016-09-20 13:00:00,147.42,147.42,147.27,147.27,14592.0,138.497,138.497,138.3561,138.3561,14592.0
2016-09-20 13:30:00,147.26,147.61,147.18,147.54,29539.0,138.3467,138.6755,138.2716,138.6098,29539.0
2016-09-20 14:00:00,147.52,147.61,147.38,147.45,16262.0,138.591,138.6755,138.4595,138.5252,16262.0
2016-09-20 14:30:00,147.42,147.79,147.41,147.69,16237.0,138.497,138.8446,138.4876,138.7507,16237.0
2016-09-20 15:00:00,147.7,147.78,147.6,147.65,17080.0,138.7601,138.8352,138.6661,138.7131,17080.0
2016-09-20 15:30:00,147.67,147.7,147.21,147.22,66041.0,138.7319,138.7601,138.2997,138.3091,66041.0
2016-09-21 09:30:00,147.65,148.54,147.35,148.54,397878.0,138.7131,139.5492,138.4313,139.5492,397878.0
2016-09-21 10:00:00,148.56,148.62,148.3,148.32,25837.0,139.568,139.6244,139.3238,139.3426,25837.0
2016-09-21 10:30:00,148.38,148.56,147.91,147.95,36397.0,139.3989,139.568,138.9574,138.9949,36397.0
2016-09-21 11:00:00,147.93,148.03,147.61,147.69,27718.0,138.9762,139.0701,138.6755,138.7507,27718.0
2016-09-21 11:30:00,147.72,147.73,147.44,147.56,20220.0,138.7789,138.7883,138.5158,138.6286,20220.0
2016-09-21 12:00:00,147.59,147.6,146.85,147.02,54063.0,138.6567,138.6661,137.9615,138.1212,54063.0
2016-09-21 12:30:00,147.03,147.5,146.97,147.5,31455.0,138.1306,138.5722,138.0743,138.5722,31455.0
2016-09-21 13:00:00,147.53,147.83,147.34,147.41,20036.0,138.6004,138.8822,138.4219,138.4876,20036.0
2016-09-21 13:30:00,147.38,147.43,147.15,147.19,20919.0,138.4595,138.5064,138.2434,138.281,20919.0
2016-09-21 14:00:00,147.44,148.36,147.44,147.69,280291.0,138.5158,139.3801,138.5158,138.7507,280291.0
2016-09-21 14:30:00,147.68,148.41,147.68,148.33,182840.0,138.7413,139.4271,138.7413,139.3519,182840.0
2016-09-21 15:00:00,148.36,149.02,148.24,148.78,168895.0,139.3801,140.0002,139.2674,139.7747,168895.0
2016-09-21 15:30:00,148.79,149.27,148.79,149.21,80576.0,139.7841,140.2351,139.7841,140.1787,80576.0
2016-09-22 09:30:00,150.16,150.52,150.01,150.29,38461.0,141.0712,141.4094,140.9303,141.1933,38461.0
2016-09-22 10:00:00,150.34,150.49,150.1,150.38,33238.0,141.2403,141.3812,141.0148,141.2779,33238.0
2016-09-22 10:30:00,150.39,150.63,150.31,150.32,29159.0,141.2873,141.5127,141.2121,141.2215,29159.0
2016-09-22 11:00:00,150.32,150.47,150.18,150.36,73004.0,141.2215,141.3624,141.09,141.2591,73004.0
2016-09-22 11:30:00,150.39,150.56,150.34,150.5,50832.0,141.2873,141.447,141.2403,141.3906,50832.0
2016-09-22 12:00:00,150.51,150.7,150.39,150.56,13473.0,141.4,141.5785,141.2873,141.447,13473.0
2016-09-22 12:30:00,150.57,150.79,150.57,150.79,10692.0,141.4564,141.6631,141.4564,141.6631,10692.0
2016-09-22 13:00:00,150.78,151.04,150.76,150.9,47434.0,141.6537,141.8979,141.6349,141.7664,47434.0
2016-09-22 13:30:00,150.92,151.18,150.86,151.0,15950.0,141.7852,142.0294,141.7288,141.8603,15950.0
2016-09-22 14:00:00,150.99,151.1,150.65,150.73,34103.0,141.8509,141.9543,141.5315,141.6067,34103.0
2016-09-22 14:30:00,150.76,151.04,150.4,151.04,60080.0,141.6349,141.8979,141.2967,141.8979,60080.0
2016-09-22 15:00:00,150.99,151.16,150.94,151.12,49825.0,141.8509,142.0107,141.804,141.9731,49825.0
2016-09-22 15:30:00,151.16,151.32,151.15,151.22,55388.0,142.0107,142.161,142.0013,142.067,55388.0
2016-09-23 09:30:00,151.46,151.46,150.63,150.8,52069.0,142.2925,142.2925,141.5127,141.6724,52069.0
2016-09-23 10:00:00,150.77,150.82,150.36,150.58,41688.0,141.6443,141.6912,141.2591,141.4658,41688.0
2016-09-23 10:30:00,150.6,150.75,150.37,150.67,53988.0,141.4846,141.6255,141.2685,141.5503,53988.0
2016-09-23 11:00:00,150.68,150.87,150.49,150.72,68487.0,141.5597,141.7382,141.3812,141.5973,68487.0
2016-09-23 11:30:00,150.71,150.76,150.46,150.46,12217.0,141.5879,141.6349,141.353,141.353,12217.0
2016-09-23 12:00:00,150.49,150.62,150.42,150.57,7687.0,141.3812,141.5033,141.3154,141.4564,7687.0
2016-09-23 12:30:00,150.59,150.62,150.42,150.46,88916.0,141.4752,141.5033,141.3154,141.353,88916.0
2016-09-23 13:00:00,150.46,150.51,150.27,150.42,99675.0,141.353,141.4,141.1745,141.3154,99675.0
2016-09-23 13:30:00,150.42,150.46,150.16,150.17,45007.0,141.3154,141.353,141.0712,141.0806,45007.0
2016-09-23 14:00:00,150.17,150.39,150.17,150.36,29391.0,141.0806,141.2873,141.0806,141.2591,29391.0
2016-09-23 14:30:00,150.34,150.57,150.33,150.4,10755.0,141.2403,141.4564,141.2309,141.2967,10755.0
2016-09-23 15:00:00,150.42,150.65,150.33,150.44,33831.0,141.3154,141.5315,141.2309,141.3342,33831.0
2016-09-23 15:30:00,150.52,150.57,150.06,150.06,137521.0,141.4094,141.4564,140.9772,140.9772,137521.0
2016-09-26 09:30:00,148.89,149.12,148.65,148.78,63288.0,140.1106,140.327,139.8847,140.007,63288.0
2016-09-26 10:00:00,148.76,149.37,148.69,149.02,35879.0,139.9882,140.5623,139.9224,140.2329,35879.0
2016-09-26 10:30:00,149.05,149.4,149.05,149.18,14165.0,140.2611,140.5905,140.2611,140.3835,14165.0
2016-09-26 11:00:00,149.14,149.29,148.95,148.99,91876.0,140.3458,140.487,140.167,140.2047,91876.0
2016-09-26 11:30:00,148.99,149.11,148.82,148.92,82687.0,140.2047,140.3176,140.0447,140.1388,82687.0
2016-09-26 12:00:00,148.9,149.12,148.83,149.08,17658.0,140.12,140.327,140.0541,140.2894,17658.0
2016-09-26 12:30:00,149.07,149.16,148.87,149.02,13150.0,140.2799,140.3646,140.0917,140.2329,13150.0
2016-09-26 13:00:00,149.01,149.04,148.6,148.65,19895.0,140.2235,140.2517,139.8377,139.8847,19895.0
2016-09-26 13:30:00,148.64,148.75,148.52,148.68,15053.0,139.8753,139.9788,139.7624,139.9129,15053.0
2016-09-26 14:00:00,148.64,148.88,148.64,148.81,34102.0,139.8753,140.1011,139.8753,140.0353,34102.0
2016-09-26 14:30:00,148.81,148.82,148.62,148.68,21042.0,140.0353,140.0447,139.8565,139.9129,21042.0
2016-09-26 15:00:00,148.72,148.8,148.54,148.65,93651.0,139.9506,140.0259,139.7812,139.8847,93651.0
2016-09-26 15:30:00,148.64,148.72,148.19,148.34,57985.0,139.8753,139.9506,139.4518,139.593,57985.0
2016-09-27 09:30:00,148.16,148.79,147.94,148.77,78593.0,139.4236,140.0165,139.2166,139.9976,78593.0
2016-09-27 10:00:00,148.76,149.13,148.63,148.71,128548.0,139.9882,140.3364,139.8659,139.9412,128548.0
2016-09-27 10:30:00,148.68,148.71,148.32,148.34,29350.0,139.9129,139.9412,139.5742,139.593,29350.0
2016-09-27 11:00:00,148.4,148.78,148.29,148.76,34265.0,139.6495,140.007,139.5459,139.9882,34265.0
2016-09-27 11:30:00,148.77,148.82,148.47,148.51,44608.0,139.9976,140.0447,139.7153,139.753,44608.0
2016-09-27 12:00:00,148.49,148.96,148.38,148.84,40363.0,139.7341,140.1764,139.6306,140.0635,40363.0
2016-09-27 12:30:00,148.91,149.02,148.85,148.98,39476.0,140.1294,140.2329,140.0729,140.1953,39476.0
2016-09-27 13:00:00,149.02,149.18,148.92,149.17,68503.0,140.2329,140.3835,140.1388,140.374,68503.0
2016-09-27 13:30:00,149.19,149.35,149.09,149.15,53515.0,140.3929,140.5434,140.2988,140.3552,53515.0
2016-09-27 14:00:00,149.18,149.25,149.09,149.21,16391.0,140.3835,140.4493,140.2988,140.4117,16391.0
2016-09-27 14:30:00,149.22,149.35,149.04,149.08,23654.0,140.4211,140.5434,140.2517,140.2894,23654.0
2016-09-27 15:00:00,149.13,149.22,148.88,148.95,29756.0,140.3364,140.4211,140.1011,140.167,29756.0
2016-09-27 15:30:00,148.92,149.32,148.84,149.32,64075.0,140.1388,140.5152,140.0635,140.5152,64075.0
2016-09-28 09:30:00,149.63,149.88,149.5,149.68,60941.0,140.8069,141.0422,140.6846,140.854,60941.0
2016-09-28 10:00:00,149.76,149.94,149.23,149.33,60097.0,140.9293,141.0986,140.4305,140.5246,60097.0
2016-09-28 10:30:00,149.36,149.47,148.72,148.72,69760.0,140.5528,140.6564,139.9506,139.9506,69760.0
2016-09-28 11:00:00,148.74,148.81,148.29,148.62,53360.0,139.9694,140.0353,139.5459,139.8565,53360.0
2016-09-28 11:30:00,148.62,148.76,148.38,148.74,46193.0,139.8565,139.9882,139.6306,139.9694,46193.0
2016-09-28 12:00:00,148.8,149.0,148.57,148.84,50960.0,140.0259,140.2141,139.8094,140.0635,50960.0
2016-09-28 12:30:00,148.82,149.1,148.77,148.91,32120.0,140.0447,140.3082,139.9976,140.1294,32120.0
2016-09-28 13:00:00,148.9,149.05,148.7,149.0,37334.0,140.12,140.2611,139.9318,140.2141,37334.0
2016-09-28 13:30:00,149.07,149.29,149.06,149.21,41809.0,140.2799,140.487,140.2705,140.4117,41809.0
2016-09-28 14:00:00,149.2,149.76,149.04,149.52,64927.0,140.4023,140.9293,140.2517,140.7034,64927.0
2016-09-28 14:30:00,149.53,149.64,149.31,149.58,46140.0,140.7128,140.8163,140.5058,140.7599,46140.0
2016-09-28 15:00:00,149.6,149.67,149.5,149.54,39517.0,140.7787,140.8446,140.6846,140.7222,39517.0
2016-09-28 15:30:00,149.54,150.02,149.43,149.91,166295.0,140.7222,141.1739,140.6187,141.0704,166295.0
2016-09-29 09:30:00,149.7,149.7,149.07,149.32,63853.0,140.8728,140.8728,140.2799,140.5152,63853.0
2016-09-29 10:00:00,149.34,149.51,148.8,149.17,35044.0,140.534,140.694,140.0259,140.374,35044.0
2016-09-29 10:30:00,149.2,149.21,148.88,148.9,70562.0,140.4023,140.4117,140.1011,140.12,70562.0
2016-09-29 11:00:00,148.88,148.97,148.44,148.82,36147.0,140.1011,140.1858,139.6871,140.0447,36147.0
2016-09-29 11:30:00,148.84,148.93,148.62,148.71,37112.0,140.0635,140.1482,139.8565,139.9412,37112.0
2016-09-29 12:00:00,148.64,148.96,148.64,148.81,21366.0,139.8753,140.1764,139.8753,140.0353,21366.0
2016-09-29 12:30:00,148.82,148.82,147.56,147.65,58660.0,140.0447,140.0447,138.859,138.9437,58660.0
2016-09-29 13:00:00,147.67,148.17,147.34,148.0,52001.0,138.9625,139.433,138.652,139.273,52001.0
2016-09-29 13:30:00,148.0,148.21,147.25,147.49,30702.0,139.273,139.4707,138.5673,138.7931,30702.0
2016-09-29 14:00:00,147.49,148.31,147.45,148.22,57937.0,138.7931,139.5648,138.7555,139.4801,57937.0
2016-09-29 14:30:00,148.23,148.48,147.89,147.99,35525.0,139.4895,139.7247,139.1695,139.2636,35525.0
2016-09-29 15:00:00,147.95,148.0,147.53,147.8,57646.0,139.226,139.273,138.8308,139.0848,57646.0
2016-09-29 15:30:00,147.8,147.95,147.41,147.41,109504.0,139.0848,139.226,138.7178,138.7178,109504.0
2016-09-30 09:30:00,148.02,148.31,147.24,147.45,96582.0,139.2919,139.5648,138.5579,138.7555,96582.0
2016-09-30 10:00:00,147.46,148.09,147.4,148.09,196987.0,138.7649,139.3577,138.7084,139.3577,196987.0
2016-09-30 10:30:00,148.11,148.29,148.09,148.28,79298.0,139.3766,139.5459,139.3577,139.5365,79298.0
2016-09-30 11:00:00,148.32,149.01,148.31,149.01,165101.0,139.5742,140.2235,139.5648,140.2235,165101.0
2016-09-30 11:30:00,149.02,149.14,148.71,148.87,60013.0,140.2329,140.3458,139.9412,140.0917,60013.0
2016-09-30 12:00:00,148.83,149.11,148.77,149.08,14394.0,140.0541,140.3176,139.9976,140.2894,14394.0
2016-09-30 12:30:00,149.09,149.14,148.86,148.91,28581.0,140.2988,140.3458,140.0823,140.1294,28581.0
2016-09-30 13:00:00,148.9,149.03,148.72,148.73,212830.0,140.12,140.2423,139.9506,139.96,212830.0
2016-09-30 13:30:00,148.72,149.06,148.64,149.01,44781.0,139.9506,140.2705,139.8753,140.2235,44781.0
2016-09-30 14:00:00,149.01,149.23,148.97,149.17,49505.0,140.2235,140.4305,140.1858,140.374,49505.0
2016-09-30 14:30:00,149.18,149.28,149.14,149.16,81978.0,140.3835,140.4776,140.3458,140.3646,81978.0
2016-09-30 15:00:00,149.17,149.43,149.17,149.38,62968.0,140.374,140.6187,140.374,140.5717,62968.0
2016-09-30 15:30:00,149.38,149.54,148.88,148.9,267345.0,140.5717,140.7222,140.1011,140.12,267345.0
2016-10-03 09:30:00,148.49,148.65,147.92,147.95,78497.0,139.7341,139.8847,139.1978,139.226,78497.0
2016-10-03 10:00:00,147.88,148.18,147.75,148.11,91373.0,139.1601,139.4424,139.0378,139.3766,91373.0
2016-10-03 10:30:00,148.09,148.83,148.05,148.63,35049.0,139.3577,140.0541,139.3201,139.8659,35049.0
2016-10-03 11:00:00,148.66,148.66,148.24,148.38,132673.0,139.8941,139.8941,139.4989,139.6306,132673.0
2016-10-03 11:30:00,148.36,148.44,147.85,148.06,37952.0,139.6118,139.6871,139.1319,139.3295,37952.0
2016-10-03 12:00:00,148.03,148.22,147.8,147.97,68150.0,139.3013,139.4801,139.0848,139.2448,68150.0
2016-10-03 12:30:00,147.94,148.16,147.72,148.16,22287.0,139.2166,139.4236,139.0095,139.4236,22287.0
2016-10-03 13:00:00,148.16,148.25,147.82,148.19,65275.0,139.4236,139.5083,139.1037,139.4518,65275.0
2016-10-03 13:30:00,148.16,148.37,148.07,148.26,35997.0,139.4236,139.6212,139.3389,139.5177,35997.0
2016-10-03 14:00:00,148.3,148.45,148.2,148.27,59103.0,139.5553,139.6965,139.4612,139.5271,59103.0
2016-10-03 14:30:00,148.25,148.27,147.93,148.17,24840.0,139.5083,139.5271,139.2072,139.433,24840.0
2016-10-03 15:00:00,148.17,148.29,147.98,148.14,56016.0,139.433,139.5459,139.2542,139.4048,56016.0
2016-10-03 15:30:00,148.15,148.59,148.11,148.59,360065.0,139.4142,139.8282,139.3766,139.8282,360065.0
2016-10-04 09:30:00,148.79,149.15,148.71,148.86,81505.0,140.0165,140.3552,139.9412,140.0823,81505.0
2016-10-04 10:00:00,148.86,148.94,148.21,148.66,90542.0,140.0823,140.1576,139.4707,139.8941,90542.0
2016-10-04 10:30:00,148.7,149.21,148.69,148.99,31286.0,139.9318,140.4117,139.9224,140.2047,31286.0
2016-10-04 11:00:00,148.99,149.01,147.99,148.34,67428.0,140.2047,140.2235,139.2636,139.593,67428.0
2016-10-04 11:30:00,148.32,148.93,148.31,148.48,64167.0,139.5742,140.1482,139.5648,139.7247,64167.0
2016-10-04 12:00:00,148.51,148.56,148.03,148.18,33843.0,139.753,139.8,139.3013,139.4424,33843.0
2016-10-04 12:30:00,148.13,148.39,147.9,148.01,29839.0,139.3954,139.64,139.1789,139.2824,29839.0
2016-10-04 13:00:00,147.99,148.1,147.4,147.47,31612.0,139.2636,139.3671,138.7084,138.7743,31612.0
2016-10-04 13:30:00,147.45,147.73,147.39,147.51,87286.0,138.7555,139.019,138.699,138.8119,87286.0
2016-10-04 14:00:00,147.5,147.72,147.38,147.47,55333.0,138.8025,139.0095,138.6896,138.7743,55333.0
2016-10-04 14:30:00,147.52,147.64,147.32,147.37,8997.0,138.8213,138.9343,138.6331,138.6802,8997.0
2016-10-04 15:00:00,147.42,147.82,147.34,147.82,15176.0,138.7272,139.1037,138.652,139.1037,15176.0
2016-10-04 15:30:00,147.9,148.07,147.71,147.94,77708.0,139.1789,139.3389,139.0001,139.2166,77708.0
2016-10-05 09:30:00,148.37,148.78,148.37,148.63,26698.0,139.6212,140.007,139.6212,139.8659,26698.0
2016-10-05 10:00:00,148.63,149.09,148.48,149.05,28765.0,139.8659,140.2988,139.7247,140.2611,28765.0
2016-10-05 10:30:00,149.08,149.17,148.91,149.0,31386.0,140.2894,140.374,140.1294,140.2141,31386.0
2016-10-05 11:00:00,148.97,149.18,148.94,149.16,22864.0,140.1858,140.3835,140.1576,140.3646,22864.0
2016-10-05 11:30:00,149.19,149.46,149.09,149.38,33214.0,140.3929,140.6469,140.2988,140.5717,33214.0
2016-10-05 12:00:00,149.43,149.6,149.41,149.46,37391.0,140.6187,140.7787,140.5999,140.6469,37391.0
2016-10-05 12:30:00,149.49,149.56,149.42,149.52,13118.0,140.6752,140.7411,140.6093,140.7034,13118.0
2016-10-05 13:00:00,149.5,149.53,149.28,149.36,58537.0,140.6846,140.7128,140.4776,140.5528,58537.0
2016-10-05 13:30:00,149.35,149.55,149.29,149.47,29565.0,140.5434,140.7316,140.487,140.6564,29565.0
2016-10-05 14:00:00,149.42,149.43,149.11,149.12,19621.0,140.6093,140.6187,140.3176,140.327,19621.0
2016-10-05 14:30:00,149.1,149.17,149.02,149.05,21355.0,140.3082,140.374,140.2329,140.2611,21355.0
2016-10-05 15:00:00,149.08,149.15,148.63,148.63,31575.0,140.2894,140.3552,139.8659,139.8659,31575.0
2016-10-05 15:30:00,148.59,148.86,148.54,148.7,54052.0,139.8282,140.0823,139.7812,139.9318,54052.0
2016-10-06 09:30:00,148.33,148.44,147.47,147.48,48159.0,139.5836,139.6871,138.7743,138.7837,48159.0
2016-10-06 10:00:00,147.53,147.82,147.34,147.79,30168.0,138.8308,139.1037,138.652,139.0754,30168.0
2016-10-06 10:30:00,147.79,147.84,147.53,147.81,17882.0,139.0754,139.1225,138.8308,139.0942,17882.0
2016-10-06 11:00:00,147.8,147.85,147.31,147.81,49784.0,139.0848,139.1319,138.6237,139.0942,49784.0
2016-10-06 11:30:00,147.82,148.64,147.68,148.44,29173.0,139.1037,139.8753,138.9719,139.6871,29173.0
2016-10-06 12:00:00,148.48,148.76,148.44,148.48,27587.0,139.7247,139.9882,139.6871,139.7247,27587.0
2016-10-06 12:30:00,148.51,148.63,148.4,148.4,6761.0,139.753,139.8659,139.6495,139.6495,6761.0
2016-10-06 13:00:00,148.36,148.43,148.29,148.37,4914.0,139.6118,139.6777,139.5459,139.6212,4914.0
2016-10-06 13:30:00,148.39,148.45,148.22,148.32,10861.0,139.64,139.6965,139.4801,139.5742,10861.0
2016-10-06 14:00:00,148.31,148.61,148.31,148.48,23254.0,139.5648,139.8471,139.5648,139.7247,23254.0
2016-10-06 14:30:00,148.48,148.53,148.3,148.38,13218.0,139.7247,139.7718,139.5553,139.6306,13218.0
2016-10-06 15:00:00,148.46,148.57,148.4,148.46,13377.0,139.7059,139.8094,139.6495,139.7059,13377.0
2016-10-06 15:30:00,148.41,148.58,148.37,148.5,36742.0,139.6589,139.8188,139.6212,139.7436,36742.0
2016-10-07 09:30:00,148.55,148.99,147.58,147.8,67114.0,139.7906,140.2047,138.8778,139.0848,67114.0
2016-10-07 10:00:00,147.82,148.24,147.81,148.13,26546.0,139.1037,139.4989,139.0942,139.3954,26546.0
2016-10-07 10:30:00,148.13,148.17,147.78,147.81,16198.0,139.3954,139.433,139.066,139.0942,16198.0
2016-10-07 11:00:00,147.75,147.89,147.63,147.65,14995.0,139.0378,139.1695,138.9249,138.9437,14995.0
2016-10-07 11:30:00,147.67,147.67,146.57,146.81,36717.0,138.9625,138.9625,137.9274,138.1532,36717.0
2016-10-07 12:00:00,146.78,147.07,146.57,146.82,25130.0,138.125,138.3979,137.9274,138.1626,25130.0
2016-10-07 12:30:00,146.74,146.83,146.53,146.82,14662.0,138.0873,138.172,137.8897,138.1626,14662.0
2016-10-07 13:00:00,146.75,146.96,146.5,146.92,13204.0,138.0967,138.2944,137.8615,138.2567,13204.0
2016-10-07 13:30:00,146.95,147.47,146.94,147.26,18605.0,138.285,138.7743,138.2755,138.5767,18605.0
2016-10-07 14:00:00,147.29,147.4,147.13,147.25,15101.0,138.6049,138.7084,138.4543,138.5673,15101.0
2016-10-07 14:30:00,147.29,147.39,147.19,147.32,25362.0,138.6049,138.699,138.5108,138.6331,25362.0
2016-10-07 15:00:00,147.29,147.4,147.2,147.35,17265.0,138.6049,138.7084,138.5202,138.6614,17265.0
2016-10-07 15:30:00,147.35,147.5,147.26,147.26,75305.0,138.6614,138.8025,138.5767,138.5767,75305.0
2016-10-10 09:30:00,148.32,149.58,148.19,149.44,71073.0,139.5742,140.7599,139.4518,140.6281,71073.0
2016-10-10 10:00:00,149.46,149.5,149.23,149.25,34722.0,140.6469,140.6846,140.4305,140.4493,34722.0
2016-10-10 10:30:00,149.27,149.42,149.27,149.34,21096.0,140.4682,140.6093,140.4682,140.534,21096.0
2016-10-10 11:00:00,149.31,149.32,149.09,149.24,22507.0,140.5058,140.5152,140.2988,140.4399,22507.0
2016-10-10 11:30:00,149.24,149.4,149.17,149.2,18136.0,140.4399,140.5905,140.374,140.4023,18136.0
2016-10-10 12:00:00,149.24,149.27,149.01,149.16,60694.0,140.4399,140.4682,140.2235,140.3646,60694.0
2016-10-10 12:30:00,149.21,149.32,149.21,149.23,15536.0,140.4117,140.5152,140.4117,140.4305,15536.0
2016-10-10 13:00:00,149.22,149.34,149.12,149.19,12246.0,140.4211,140.534,140.327,140.3929,12246.0
2016-10-10 13:30:00,149.21,149.21,149.02,149.13,19340.0,140.4117,140.4117,140.2329,140.3364,19340.0
2016-10-10 14:00:00,149.16,149.18,149.05,149.11,67963.0,140.3646,140.3835,140.2611,140.3176,67963.0
2016-10-10 14:30:00,149.1,149.2,149.04,149.12,15451.0,140.3082,140.4023,140.2517,140.327,15451.0
2016-10-10 15:00:00,149.14,149.21,149.07,149.12,40710.0,140.3458,140.4117,140.2799,140.327,40710.0
2016-10-10 15:30:00,149.12,149.15,148.92,149.0,90990.0,140.327,140.3552,140.1388,140.2141,90990.0
2016-10-11 09:30:00,148.69,148.93,147.77,147.96,49342.0,139.9224,140.1482,139.0566,139.2354,49342.0
2016-10-11 10:00:00,147.97,147.98,147.34,147.38,29583.0,139.2448,139.2542,138.652,138.6896,29583.0
2016-10-11 10:30:00,147.47,147.69,147.05,147.07,21967.0,138.7743,138.9813,138.3791,138.3979,21967.0
2016-10-11 11:00:00,147.07,147.08,146.23,146.28,39822.0,138.3979,138.4073,137.6074,137.6545,39822.0
2016-10-11 11:30:00,146.29,146.49,145.96,146.18,43222.0,137.6639,137.8521,137.3533,137.5604,43222.0
2016-10-11 12:00:00,146.18,146.23,145.96,146.18,34630.0,137.5604,137.6074,137.3533,137.5604,34630.0
2016-10-11 12:30:00,146.18,146.37,146.0,146.13,47227.0,137.5604,137.7392,137.391,137.5133,47227.0
2016-10-11 13:00:00,146.12,146.12,145.77,146.06,37499.0,137.5039,137.5039,137.1745,137.4474,37499.0
2016-10-11 13:30:00,146.04,146.04,145.43,145.51,39274.0,137.4286,137.4286,136.8546,136.9299,39274.0
2016-10-11 14:00:00,145.5,145.67,145.1,145.31,23249.0,136.9205,137.0804,136.544,136.7417,23249.0
2016-10-11 14:30:00,145.32,145.65,145.19,145.53,62416.0,136.7511,137.0616,136.6287,136.9487,62416.0
2016-10-11 15:00:00,145.52,145.9,145.33,145.76,45934.0,136.9393,137.2969,136.7605,137.1651,45934.0
2016-10-11 15:30:00,145.76,145.9,145.66,145.82,233116.0,137.1651,137.2969,137.071,137.2216,233116.0
2016-10-12 09:30:00,145.85,146.08,145.18,145.99,68865.0,137.2498,137.4663,136.6193,137.3816,68865.0
2016-10-12 10:00:00,146.07,146.19,145.78,146.11,32579.0,137.4568,137.5698,137.1839,137.4945,32579.0
2016-10-12 10:30:00,146.07,146.07,145.36,145.49,26730.0,137.4568,137.4568,136.7887,136.911,26730.0
2016-10-12 11:00:00,145.5,146.1,145.47,146.1,22871.0,136.9205,137.4851,136.8922,137.4851,22871.0
2016-10-12 11:30:00,146.09,146.33,145.83,145.83,23639.0,137.4757,137.7015,137.231,137.231,23639.0
2016-10-12 12:00:00,145.91,146.05,145.84,145.95,21039.0,137.3063,137.438,137.2404,137.3439,21039.0
2016-10-12 12:30:00,146.0,146.04,145.77,145.81,34363.0,137.391,137.4286,137.1745,137.2122,34363.0
2016-10-12 13:00:00,145.81,145.97,145.66,145.96,67942.0,137.2122,137.3627,137.071,137.3533,67942.0
2016-10-12 13:30:00,145.97,145.97,145.64,145.78,110417.0,137.3627,137.3627,137.0522,137.1839,110417.0
2016-10-12 14:00:00,145.79,146.09,145.53,145.69,115429.0,137.1934,137.4757,136.9487,137.0992,115429.0
2016-10-12 14:30:00,145.61,145.81,145.58,145.61,113611.0,137.024,137.2122,136.9957,137.024,113611.0
2016-10-12 15:00:00,145.6,145.63,145.38,145.41,52366.0,137.0146,137.0428,136.8075,136.8358,52366.0
2016-10-12 15:30:00,145.4,145.52,145.23,145.39,154183.0,136.8263,136.9393,136.6664,136.8169,154183.0
2016-10-13 09:30:00,144.29,144.41,143.39,143.55,51596.0,135.7818,135.8947,134.9349,135.0854,51596.0
2016-10-13 10:00:00,143.47,144.05,143.27,143.89,20936.0,135.0102,135.556,134.8219,135.4054,20936.0
2016-10-13 10:30:00,143.93,144.33,143.67,144.21,37917.0,135.443,135.8194,135.1984,135.7065,37917.0
2016-10-13 11:00:00,144.04,144.63,143.83,144.42,30064.0,135.5465,136.1018,135.3489,135.9041,30064.0
2016-10-13 11:30:00,144.45,144.53,144.31,144.37,11366.0,135.9324,136.0076,135.8006,135.8571,11366.0
2016-10-13 12:00:00,144.31,144.46,144.2,144.3,6362.0,135.8006,135.9418,135.6971,135.7912,6362.0
2016-10-13 12:30:00,144.24,144.72,144.21,144.34,14092.0,135.7347,136.1864,135.7065,135.8289,14092.0
2016-10-13 13:00:00,144.37,144.37,144.0,144.14,5741.0,135.8571,135.8571,135.5089,135.6406,5741.0
2016-10-13 13:30:00,144.17,144.58,144.08,144.57,7097.0,135.6689,136.0547,135.5842,136.0453,7097.0
2016-10-13 14:00:00,144.5,144.69,144.47,144.6,35714.0,135.9794,136.1582,135.9512,136.0735,35714.0
2016-10-13 14:30:00,144.68,144.89,144.58,144.8,14581.0,136.1488,136.3464,136.0547,136.2617,14581.0
2016-10-13 15:00:00,144.74,144.78,144.37,144.44,45388.0,136.2053,136.2429,135.8571,135.923,45388.0
2016-10-13 15:30:00,144.45,144.5,144.01,144.33,57320.0,135.9324,135.9794,135.5183,135.8194,57320.0
2016-10-14 09:30:00,144.72,145.35,144.69,145.13,56191.0,136.1864,136.7793,136.1582,136.5723,56191.0
2016-10-14 10:00:00,145.14,145.34,144.84,144.88,46180.0,136.5817,136.7699,136.2994,136.337,46180.0
2016-10-14 10:30:00,144.92,145.12,144.54,144.54,44633.0,136.3747,136.5629,136.0171,136.0171,44633.0
2016-10-14 11:00:00,144.57,144.57,143.97,143.98,67401.0,136.0453,136.0453,135.4807,135.4901,67401.0
2016-10-14 11:30:00,143.94,144.12,143.62,143.62,101285.0,135.4524,135.6218,135.1513,135.1513,101285.0
2016-10-14 12:00:00,143.61,143.88,143.58,143.88,131581.0,135.1419,135.396,135.1137,135.396,131581.0
2016-10-14 12:30:00,143.85,144.21,143.82,143.84,37095.0,135.3677,135.7065,135.3395,135.3583,37095.0
2016-10-14 13:00:00,143.81,144.12,143.65,143.93,38330.0,135.3301,135.6218,135.1795,135.443,38330.0
2016-10-14 13:30:00,143.94,144.27,143.82,143.82,37061.0,135.4524,135.763,135.3395,135.3395,37061.0
2016-10-14 14:00:00,143.79,143.97,143.56,143.97,44337.0,135.3113,135.4807,135.0948,135.4807,44337.0
2016-10-14 14:30:00,143.94,143.94,143.52,143.59,14384.0,135.4524,135.4524,135.0572,135.1231,14384.0
2016-10-14 15:00:00,143.58,143.75,143.55,143.63,34371.0,135.1137,135.2736,135.0854,135.1607,34371.0
2016-10-14 15:30:00,143.61,143.87,143.44,143.44,32877.0,135.1419,135.3866,134.9819,134.9819,32877.0
2016-10-17 09:30:00,143.47,143.75,143.21,143.29,119161.0,135.0102,135.2736,134.7655,134.8408,119161.0
2016-10-17 10:00:00,143.31,143.78,143.1,143.71,34565.0,134.8596,135.3019,134.662,135.236,34565.0
2016-10-17 10:30:00,143.74,143.79,143.2,143.39,24654.0,135.2642,135.3113,134.7561,134.9349,24654.0
2016-10-17 11:00:00,143.4,143.45,143.22,143.27,46631.0,134.9443,134.9913,134.7749,134.8219,46631.0
2016-10-17 11:30:00,143.28,143.84,143.28,143.7,19901.0,134.8314,135.3583,134.8314,135.2266,19901.0
2016-10-17 12:00:00,143.76,143.9,143.6,143.7,35386.0,135.2831,135.4148,135.1325,135.2266,35386.0
2016-10-17 12:30:00,143.7,143.79,143.6,143.71,10511.0,135.2266,135.3113,135.1325,135.236,10511.0
2016-10-17 13:00:00,143.75,143.75,143.32,143.37,16818.0,135.2736,135.2736,134.869,134.916,16818.0
2016-10-17 13:30:00,143.29,143.45,143.08,143.08,100348.0,134.8408,134.9913,134.6431,134.6431,100348.0
2016-10-17 14:00:00,143.19,143.34,143.14,143.28,15585.0,134.7467,134.8878,134.6996,134.8314,15585.0
2016-10-17 14:30:00,143.29,143.37,143.16,143.32,15243.0,134.8408,134.916,134.7184,134.869,15243.0
2016-10-17 15:00:00,143.31,143.32,143.19,143.21,19390.0,134.8596,134.869,134.7467,134.7655,19390.0
2016-10-17 15:30:00,143.21,143.28,143.06,143.14,52617.0,134.7655,134.8314,134.6243,134.6996,52617.0
2016-10-18 09:30:00,144.59,144.77,143.89,144.13,33379.0,136.0641,136.2335,135.4054,135.6312,33379.0
2016-10-18 10:00:00,144.1,144.13,143.74,143.87,18742.0,135.603,135.6312,135.2642,135.3866,18742.0
2016-10-18 10:30:00,143.88,144.2,143.88,144.0,52269.0,135.396,135.6971,135.396,135.5089,52269.0
2016-10-18 11:00:00,144.05,144.32,143.91,144.27,50671.0,135.556,135.81,135.4242,135.763,50671.0
2016-10-18 11:30:00,144.37,144.69,144.25,144.66,11817.0,135.8571,136.1582,135.7442,136.13,11817.0
2016-10-18 12:00:00,144.65,144.65,144.51,144.59,9232.0,136.1206,136.1206,135.9888,136.0641,9232.0
2016-10-18 12:30:00,144.62,144.66,144.46,144.51,8084.0,136.0923,136.13,135.9418,135.9888,8084.0
2016-10-18 13:00:00,144.56,144.59,144.43,144.59,14918.0,136.0359,136.0641,135.9135,136.0641,14918.0
2016-10-18 13:30:00,144.57,144.57,144.32,144.44,21820.0,136.0453,136.0453,135.81,135.923,21820.0
2016-10-18 14:00:00,144.4,144.41,144.23,144.4,12644.0,135.8853,135.8947,135.7253,135.8853,12644.0
2016-10-18 14:30:00,144.41,144.41,144.18,144.24,19104.0,135.8947,135.8947,135.6783,135.7347,19104.0
2016-10-18 15:00:00,144.26,144.26,143.98,143.99,33052.0,135.7536,135.7536,135.4901,135.4995,33052.0
2016-10-18 15:30:00,143.99,144.04,143.85,143.86,46085.0,135.4995,135.5465,135.3677,135.3772,46085.0
2016-10-19 09:30:00,144.03,144.16,143.26,143.33,59645.0,135.5371,135.6595,134.8125,134.8784,59645.0
2016-10-19 10:00:00,143.37,143.73,143.11,143.66,48725.0,134.916,135.2548,134.6714,135.1889,48725.0
2016-10-19 10:30:00,143.76,143.97,143.55,143.9,19615.0,135.2831,135.4807,135.0854,135.4148,19615.0
2016-10-19 11:00:00,143.89,144.16,143.68,144.16,64017.0,135.4054,135.6595,135.2078,135.6595,64017.0
2016-10-19 11:30:00,144.23,144.73,144.23,144.32,25583.0,135.7253,136.1959,135.7253,135.81,25583.0
2016-10-19 12:00:00,144.37,144.46,144.23,144.42,13855.0,135.8571,135.9418,135.7253,135.9041,13855.0
2016-10-19 12:30:00,144.38,144.62,144.38,144.54,14039.0,135.8665,136.0923,135.8665,136.0171,14039.0
2016-10-19 13:00:00,144.51,144.66,144.51,144.57,12387.0,135.9888,136.13,135.9888,136.0453,12387.0
2016-10-19 13:30:00,144.56,144.62,144.38,144.47,30708.0,136.0359,136.0923,135.8665,135.9512,30708.0
2016-10-19 14:00:00,144.47,144.65,144.45,144.49,17057.0,135.9512,136.1206,135.9324,135.97,17057.0
2016-10-19 14:30:00,144.44,144.45,144.16,144.31,19462.0,135.923,135.9324,135.6595,135.8006,19462.0
2016-10-19 15:00:00,144.35,144.48,144.33,144.35,15939.0,135.8383,135.9606,135.8194,135.8383,15939.0
2016-10-19 15:30:00,144.34,144.39,144.09,144.13,42149.0,135.8289,135.8759,135.5936,135.6312,42149.0
2016-10-20 09:30:00,143.81,144.0,143.2,143.93,80620.0,135.3301,135.5089,134.7561,135.443,80620.0
2016-10-20 10:00:00,143.99,144.19,143.66,143.74,49148.0,135.4995,135.6877,135.1889,135.2642,49148.0
2016-10-20 10:30:00,143.72,143.72,142.93,143.11,75096.0,135.2454,135.2454,134.502,134.6714,75096.0
2016-10-20 11:00:00,143.11,143.7,143.05,143.44,55034.0,134.6714,135.2266,134.6149,134.9819,55034.0
2016-10-20 11:30:00,143.43,143.53,143.18,143.29,26433.0,134.9725,135.0666,134.7373,134.8408,26433.0
2016-10-20 12:00:00,143.52,143.7,143.41,143.62,38133.0,135.0572,135.2266,134.9537,135.1513,38133.0
2016-10-20 12:30:00,143.59,144.22,143.59,144.03,57233.0,135.1231,135.7159,135.1231,135.5371,57233.0
2016-10-20 13:00:00,143.97,144.22,143.81,143.9,45447.0,135.4807,135.7159,135.3301,135.4148,45447.0
2016-10-20 13:30:00,143.95,144.12,143.5,143.6,30357.0,135.4618,135.6218,135.0384,135.1325,30357.0
2016-10-20 14:00:00,143.67,143.87,143.67,143.82,12017.0,135.1984,135.3866,135.1984,135.3395,12017.0
2016-10-20 14:30:00,143.85,144.08,143.72,144.0,13535.0,135.3677,135.5842,135.2454,135.5089,13535.0
2016-10-20 15:00:00,143.99,144.09,143.78,143.78,10562.0,135.4995,135.5936,135.3019,135.3019,10562.0
2016-10-20 15:30:00,143.79,143.98,143.74,143.83,49300.0,135.3113,135.4901,135.2642,135.3489,49300.0
2016-10-21 09:30:00,142.65,143.29,142.63,143.23,59589.0,134.2385,134.8408,134.2197,134.7843,59589.0
2016-10-21 10:00:00,143.16,143.22,142.9,143.12,34529.0,134.7184,134.7749,134.4738,134.6808,34529.0
2016-10-21 10:30:00,143.24,143.74,143.24,143.65,15980.0,134.7937,135.2642,134.7937,135.1795,15980.0
2016-10-21 11:00:00,143.64,143.9,143.51,143.82,13985.0,135.1701,135.4148,135.0478,135.3395,13985.0
2016-10-21 11:30:00,143.82,144.16,143.77,144.02,9146.0,135.3395,135.6595,135.2925,135.5277,9146.0
2016-10-21 12:00:00,144.03,144.05,143.69,143.69,12819.0,135.5371,135.556,135.2172,135.2172,12819.0
2016-10-21 12:30:00,143.69,143.8,143.64,143.8,5501.0,135.2172,135.3207,135.1701,135.3207,5501.0
2016-10-21 13:00:00,143.81,143.81,143.65,143.66,11433.0,135.3301,135.3301,135.1795,135.1889,11433.0
2016-10-21 13:30:00,143.61,143.78,143.41,143.78,18957.0,135.1419,135.3019,134.9537,135.3019,18957.0
2016-10-21 14:00:00,143.72,143.77,143.63,143.75,21321.0,135.2454,135.2925,135.1607,135.2736,21321.0
2016-10-21 14:30:00,143.7,143.91,143.7,143.87,9851.0,135.2266,135.4242,135.2266,135.3866,9851.0
2016-10-21 15:00:00,143.88,143.92,143.69,143.78,17378.0,135.396,135.4336,135.2172,135.3019,17378.0
2016-10-21 15:30:00,143.77,143.92,143.75,143.79,93360.0,135.2925,135.4336,135.2736,135.3113,93360.0
2016-10-24 09:30:00,144.93,145.54,144.93,145.5,45744.0,136.3841,136.9581,136.3841,136.9205,45744.0
2016-10-24 10:00:00,145.58,145.58,145.25,145.3,15755.0,136.9957,136.9957,136.6852,136.7322,15755.0
2016-10-24 10:30:00,145.29,145.4,145.03,145.23,15661.0,136.7228,136.8263,136.4782,136.6664,15661.0
2016-10-24 11:00:00,145.31,145.34,144.98,144.99,11852.0,136.7417,136.7699,136.4311,136.4405,11852.0
2016-10-24 11:30:00,144.88,144.91,144.66,144.72,9120.0,136.337,136.3652,136.13,136.1864,9120.0
2016-10-24 12:00:00,144.68,144.79,144.6,144.66,14665.0,136.1488,136.2523,136.0735,136.13,14665.0
2016-10-24 12:30:00,144.63,144.63,144.41,144.59,13560.0,136.1018,136.1018,135.8947,136.0641,13560.0
2016-10-24 13:00:00,144.62,144.63,144.49,144.62,6179.0,136.0923,136.1018,135.97,136.0923,6179.0
2016-10-24 13:30:00,144.64,144.76,144.56,144.65,16758.0,136.1112,136.2241,136.0359,136.1206,16758.0
2016-10-24 14:00:00,144.67,144.79,144.61,144.79,12851.0,136.1394,136.2523,136.0829,136.2523,12851.0
2016-10-24 14:30:00,144.79,144.85,144.68,144.78,14259.0,136.2523,136.3088,136.1488,136.2429,14259.0
2016-10-24 15:00:00,144.77,144.8,144.63,144.72,25265.0,136.2335,136.2617,136.1018,136.1864,25265.0
2016-10-24 15:30:00,144.71,144.9,144.61,144.78,80630.0,136.177,136.3558,136.0829,136.2429,80630.0
2016-10-25 09:30:00,144.77,144.8,144.38,144.46,62806.0,136.2335,136.2617,135.8665,135.9418,62806.0
2016-10-25 10:00:00,144.48,144.54,143.87,144.04,48683.0,135.9606,136.0171,135.3866,135.5465,48683.0
2016-10-25 10:30:00,143.99,143.99,143.3,143.54,63910.0,135.4995,135.4995,134.8502,135.076,63910.0
2016-10-25 11:00:00,143.52,143.56,143.29,143.5,93083.0,135.0572,135.0948,134.8408,135.0384,93083.0
2016-10-25 11:30:00,143.51,143.53,143.31,143.39,33339.0,135.0478,135.0666,134.8596,134.9349,33339.0
2016-10-25 12:00:00,143.37,143.48,143.1,143.19,24934.0,134.916,135.0196,134.662,134.7467,24934.0
2016-10-25 12:30:00,143.18,143.32,143.13,143.28,12441.0,134.7373,134.869,134.6902,134.8314,12441.0
2016-10-25 13:00:00,143.21,143.43,143.2,143.39,9811.0,134.7655,134.9725,134.7561,134.9349,9811.0
2016-10-25 13:30:00,143.4,143.63,143.35,143.56,13427.0,134.9443,135.1607,134.8972,135.0948,13427.0
2016-10-25 14:00:00,143.57,143.62,143.42,143.48,16660.0,135.1043,135.1513,134.9631,135.0196,16660.0
2016-10-25 14:30:00,143.49,143.49,143.29,143.31,16767.0,135.029,135.029,134.8408,134.8596,16767.0
2016-10-25 15:00:00,143.32,143.36,143.18,143.32,42706.0,134.869,134.9066,134.7373,134.869,42706.0
2016-10-25 15:30:00,143.28,143.36,143.2,143.33,49836.0,134.8314,134.9066,134.7561,134.8784,49836.0
2016-10-26 09:30:00,142.34,142.85,142.19,142.33,90330.0,133.9468,134.4267,133.8056,133.9374,90330.0
2016-10-26 10:00:00,142.35,142.56,142.28,142.31,51330.0,133.9562,134.1538,133.8903,133.9186,51330.0
2016-10-26 10:30:00,142.31,142.99,142.27,142.99,46653.0,133.9186,134.5585,133.8809,134.5585,46653.0
2016-10-26 11:00:00,142.95,143.14,142.68,142.78,22903.0,134.5208,134.6996,134.2667,134.3608,22903.0
2016-10-26 11:30:00,142.77,142.82,142.45,142.51,47449.0,134.3514,134.3985,134.0503,134.1068,47449.0
2016-10-26 12:00:00,142.56,142.61,142.46,142.47,17757.0,134.1538,134.2009,134.0597,134.0691,17757.0
2016-10-26 12:30:00,142.43,142.47,142.29,142.32,160059.0,134.0315,134.0691,133.8997,133.928,160059.0
2016-10-26 13:00:00,142.34,142.45,142.04,142.06,46521.0,133.9468,134.0503,133.6645,133.6833,46521.0
2016-10-26 13:30:00,142.03,142.04,141.37,141.48,60131.0,133.6551,133.6645,133.034,133.1375,60131.0
2016-10-26 14:00:00,141.53,141.54,141.21,141.4,42792.0,133.1845,133.194,132.8834,133.0622,42792.0
2016-10-26 14:30:00,141.4,141.68,141.33,141.68,20658.0,133.0622,133.3257,132.9963,133.3257,20658.0
2016-10-26 15:00:00,141.67,141.72,141.52,141.64,43682.0,133.3163,133.3633,133.1751,133.2881,43682.0
2016-10-26 15:30:00,141.6,141.7,141.52,141.59,33243.0,133.2504,133.3445,133.1751,133.241,33243.0
2016-10-27 09:30:00,142.03,142.04,141.56,141.72,30889.0,133.6551,133.6645,133.2128,133.3633,30889.0
2016-10-27 10:00:00,141.7,141.74,140.75,140.86,36817.0,133.3445,133.3822,132.4505,132.5541,36817.0
2016-10-27 10:30:00,140.86,141.02,140.38,140.43,22414.0,132.5541,132.7046,132.1024,132.1494,22414.0
2016-10-27 11:00:00,140.41,140.66,140.29,140.52,27499.0,132.1306,132.3658,132.0177,132.2341,27499.0
2016-10-27 11:30:00,140.5,140.68,140.1,140.57,56860.0,132.2153,132.3847,131.8389,132.2812,56860.0
2016-10-27 12:00:00,140.6,140.66,140.22,140.24,19668.0,132.3094,132.3658,131.9518,131.9706,19668.0
2016-10-27 12:30:00,140.24,140.35,139.94,140.07,39230.0,131.9706,132.0741,131.6883,131.8106,39230.0
2016-10-27 13:00:00,140.06,140.16,139.91,140.06,38790.0,131.8012,131.8953,131.6601,131.8012,38790.0
2016-10-27 13:30:00,140.06,140.22,139.9,140.05,15162.0,131.8012,131.9518,131.6507,131.7918,15162.0
2016-10-27 14:00:00,140.02,140.2,139.93,139.98,20827.0,131.7636,131.933,131.6789,131.7259,20827.0
2016-10-27 14:30:00,139.99,139.99,139.64,139.66,30056.0,131.7354,131.7354,131.406,131.4248,30056.0
2016-10-27 15:00:00,139.72,139.74,139.31,139.33,38335.0,131.4813,131.5001,131.0955,131.1143,38335.0
2016-10-27 15:30:00,139.36,139.62,139.3,139.62,269496.0,131.1425,131.3872,131.086,131.3872,269496.0
2016-10-28 09:30:00,139.45,140.12,139.0,139.89,94515.0,131.2272,131.8577,130.8037,131.6413,94515.0
2016-10-28 10:00:00,139.91,140.14,139.67,140.12,129286.0,131.6601,131.8765,131.4342,131.8577,129286.0
2016-10-28 10:30:00,140.12,140.45,140.11,140.29,33680.0,131.8577,132.1682,131.8483,132.0177,33680.0
2016-10-28 11:00:00,140.33,140.34,140.07,140.12,22530.0,132.0553,132.0647,131.8106,131.8577,22530.0
2016-10-28 11:30:00,140.15,140.26,140.01,140.02,57397.0,131.8859,131.9894,131.7542,131.7636,57397.0
2016-10-28 12:00:00,140.02,140.59,139.92,140.44,69775.0,131.7636,132.3,131.6695,132.1588,69775.0
2016-10-28 12:30:00,140.42,140.45,140.27,140.33,12336.0,132.14,132.1682,131.9988,132.0553,12336.0
2016-10-28 13:00:00,140.4,140.4,139.73,140.07,58267.0,132.1212,132.1212,131.4907,131.8106,58267.0
2016-10-28 13:30:00,139.98,140.0,139.39,139.39,72894.0,131.7259,131.7448,131.1707,131.1707,72894.0
2016-10-28 14:00:00,139.35,139.55,139.17,139.31,53415.0,131.1331,131.3213,130.9637,131.0955,53415.0
2016-10-28 14:30:00,139.38,139.64,139.14,139.63,34840.0,131.1613,131.406,130.9355,131.3966,34840.0
2016-10-28 15:00:00,139.62,139.85,139.33,139.8,32807.0,131.3872,131.6036,131.1143,131.5566,32807.0
2016-10-28 15:30:00,139.8,139.82,139.29,139.42,66606.0,131.5566,131.5754,131.0766,131.199,66606.0
2016-10-31 09:30:00,139.67,139.93,139.26,139.3,64444.0,131.4342,131.6789,131.0484,131.086,64444.0
2016-10-31 10:00:00,139.29,139.48,139.21,139.47,27036.0,131.0766,131.2554,131.0013,131.246,27036.0
2016-10-31 10:30:00,139.5,139.54,139.09,139.41,31359.0,131.2742,131.3119,130.8884,131.1896,31359.0
2016-10-31 11:00:00,139.4,139.66,139.4,139.66,11921.0,131.1801,131.4248,131.1801,131.4248,11921.0
2016-10-31 11:30:00,139.72,139.8,139.58,139.79,12699.0,131.4813,131.5566,131.3495,131.5471,12699.0
2016-10-31 12:00:00,139.78,139.8,139.49,139.66,10315.0,131.5377,131.5566,131.2648,131.4248,10315.0
2016-10-31 12:30:00,139.69,139.7,139.53,139.57,16465.0,131.453,131.4625,131.3025,131.3401,16465.0
2016-10-31 13:00:00,139.55,139.61,139.46,139.51,10942.0,131.3213,131.3778,131.2366,131.2837,10942.0
2016-10-31 13:30:00,139.55,139.75,139.54,139.65,16068.0,131.3213,131.5095,131.3119,131.4154,16068.0
2016-10-31 14:00:00,139.67,139.72,139.48,139.62,21767.0,131.4342,131.4813,131.2554,131.3872,21767.0
2016-10-31 14:30:00,139.6,139.79,139.6,139.75,9432.0,131.3684,131.5471,131.3684,131.5095,9432.0
2016-10-31 15:00:00,139.75,140.0,139.73,140.0,107261.0,131.5095,131.7448,131.4907,131.7448,107261.0
2016-10-31 15:30:00,139.99,140.06,139.77,139.84,809819.0,131.7354,131.8012,131.5283,131.5942,809819.0
2016-11-01 09:30:00,140.01,140.01,139.41,139.69,106596.0,131.7542,131.7542,131.1896,131.453,106596.0
2016-11-01 10:00:00,139.69,139.76,139.34,139.34,38468.0,131.453,131.5189,131.1237,131.1237,38468.0
2016-11-01 10:30:00,139.29,139.51,138.93,139.5,26365.0,131.0766,131.2837,130.7379,131.2742,26365.0
2016-11-01 11:00:00,139.49,139.53,139.14,139.14,16142.0,131.2648,131.3025,130.9355,130.9355,16142.0
2016-11-01 11:30:00,139.03,139.17,138.81,138.88,19900.0,130.832,130.9637,130.6249,130.6908,19900.0
2016-11-01 12:00:00,138.93,138.97,138.6,138.69,21087.0,130.7379,130.7755,130.4273,130.512,21087.0
2016-11-01 12:30:00,138.65,138.88,138.51,138.67,120720.0,130.4744,130.6908,130.3426,130.4932,120720.0
2016-11-01 13:00:00,138.67,138.74,138.22,138.48,29979.0,130.4932,130.5591,130.0697,130.3144,29979.0
2016-11-01 13:30:00,138.4,138.4,137.87,137.9,48271.0,130.2391,130.2391,129.7404,129.7686,48271.0
2016-11-01 14:00:00,137.88,137.96,137.32,137.96,58922.0,129.7498,129.8251,129.2228,129.8251,58922.0
2016-11-01 14:30:00,137.87,138.06,137.75,137.9,60226.0,129.7404,129.9192,129.6274,129.7686,60226.0
2016-11-01 15:00:00,137.84,138.62,137.77,138.19,105194.0,129.7121,130.4461,129.6463,130.0415,105194.0
2016-11-01 15:30:00,138.2,138.6,138.07,138.24,686511.0,130.0509,130.4273,129.9286,130.0885,686511.0
2016-11-02 09:30:00,137.83,138.15,137.56,138.01,103935.0,129.7027,130.0039,129.4486,129.8721,103935.0
2016-11-02 10:00:00,137.98,138.03,137.64,137.87,144843.0,129.8439,129.8909,129.5239,129.7404,144843.0
2016-11-02 10:30:00,137.94,137.94,137.55,137.58,101628.0,129.8062,129.8062,129.4392,129.4675,101628.0
2016-11-02 11:00:00,137.7,137.92,137.55,137.58,53531.0,129.5804,129.7874,129.4392,129.4675,53531.0
2016-11-02 11:30:00,137.55,137.59,137.24,137.28,42891.0,129.4392,129.4769,129.1475,129.1852,42891.0
2016-11-02 12:00:00,137.23,137.39,137.01,137.01,42345.0,129.1381,129.2887,128.9311,128.9311,42345.0
2016-11-02 12:30:00,137.05,137.24,137.0,137.1,460432.0,128.9687,129.1475,128.9217,129.0158,460432.0
2016-11-02 13:00:00,137.1,137.16,136.47,136.66,67059.0,129.0158,129.0722,128.4229,128.6017,67059.0
2016-11-02 13:30:00,136.64,136.83,136.63,136.82,20255.0,128.5829,128.7617,128.5735,128.7523,20255.0
2016-11-02 14:00:00,136.77,137.17,136.17,136.99,52713.0,128.7052,129.0816,128.1406,128.9123,52713.0
2016-11-02 14:30:00,137.01,137.16,136.66,136.82,66387.0,128.9311,129.0722,128.6017,128.7523,66387.0
2016-11-02 15:00:00,136.82,136.94,136.71,136.89,39422.0,128.7523,128.8652,128.6488,128.8181,39422.0
2016-11-02 15:30:00,136.89,136.92,136.33,136.33,66467.0,128.8181,128.8464,128.2912,128.2912,66467.0
2016-11-03 09:30:00,136.91,137.08,136.64,136.64,34904.0,128.837,128.9969,128.5829,128.5829,34904.0
2016-11-03 10:00:00,136.69,136.85,136.4,136.63,42643.0,128.6299,128.7805,128.357,128.5735,42643.0
2016-11-03 10:30:00,136.6,136.65,136.22,136.26,22639.0,128.5452,128.5923,128.1877,128.2253,22639.0
2016-11-03 11:00:00,136.21,136.5,136.18,136.48,27871.0,128.1782,128.4511,128.15,128.4323,27871.0
2016-11-03 11:30:00,136.49,136.65,136.38,136.38,135371.0,128.4417,128.5923,128.3382,128.3382,135371.0
2016-11-03 12:00:00,136.43,136.48,135.97,135.98,81904.0,128.3853,128.4323,127.9524,127.9618,81904.0
2016-11-03 12:30:00,136.03,136.08,135.81,136.02,100260.0,128.0089,128.0559,127.8018,127.9994,100260.0
2016-11-03 13:00:00,135.99,136.18,135.88,136.16,48087.0,127.9712,128.15,127.8677,128.1312,48087.0
2016-11-03 13:30:00,136.14,136.27,136.0,136.17,47278.0,128.1124,128.2347,127.9806,128.1406,47278.0
2016-11-03 14:00:00,136.16,136.33,135.96,135.97,117318.0,128.1312,128.2912,127.943,127.9524,117318.0
2016-11-03 14:30:00,136.07,136.13,135.89,136.12,20908.0,128.0465,128.103,127.8771,128.0936,20908.0
2016-11-03 15:00:00,136.1,136.11,135.78,135.8,86045.0,128.0747,128.0841,127.7736,127.7924,86045.0
2016-11-03 15:30:00,135.81,135.81,135.12,135.23,227857.0,127.8018,127.8018,127.1525,127.256,227857.0
2016-11-04 09:30:00,135.54,136.36,135.47,135.82,44559.0,127.5478,128.3194,127.4819,127.8112,44559.0
2016-11-04 10:00:00,135.91,136.42,135.86,136.31,63202.0,127.8959,128.3759,127.8489,128.2723,63202.0
2016-11-04 10:30:00,136.33,136.62,136.19,136.57,40547.0,128.2912,128.5641,128.1594,128.517,40547.0
2016-11-04 11:00:00,136.57,136.98,136.57,136.96,28789.0,128.517,128.9028,128.517,128.884,28789.0
2016-11-04 11:30:00,136.93,136.99,136.65,136.97,65416.0,128.8558,128.9123,128.5923,128.8934,65416.0
2016-11-04 12:00:00,137.05,137.52,136.97,137.45,65277.0,128.9687,129.411,128.8934,129.3451,65277.0
2016-11-04 12:30:00,137.44,137.63,137.38,137.61,24152.0,129.3357,129.5145,129.2793,129.4957,24152.0
2016-11-04 13:00:00,137.61,137.77,137.56,137.64,11747.0,129.4957,129.6463,129.4486,129.5239,11747.0
2016-11-04 13:30:00,137.6,137.73,137.56,137.6,14410.0,129.4863,129.6086,129.4486,129.4863,14410.0
2016-11-04 14:00:00,137.54,137.6,137.12,137.19,11331.0,129.4298,129.4863,129.0346,129.1005,11331.0
2016-11-04 14:30:00,137.17,137.17,136.75,136.81,21113.0,129.0816,129.0816,128.6864,128.7429,21113.0
2016-11-04 15:00:00,136.69,136.75,136.41,136.53,17039.0,128.6299,128.6864,128.3665,128.4794,17039.0
2016-11-04 15:30:00,136.46,136.54,136.21,136.33,82257.0,128.4135,128.4888,128.1782,128.2912,82257.0
2016-11-07 09:30:00,138.74,139.17,138.69,139.14,207332.0,130.5591,130.9637,130.512,130.9355,207332.0
2016-11-07 10:00:00,139.15,139.39,139.03,139.09,52391.0,130.9449,131.1707,130.832,130.8884,52391.0
2016-11-07 10:30:00,139.13,139.63,139.03,139.61,25870.0,130.9261,131.3966,130.832,131.3778,25870.0
2016-11-07 11:00:00,139.61,139.85,139.53,139.58,209123.0,131.3778,131.6036,131.3025,131.3495,209123.0
2016-11-07 11:30:00,139.61,139.8,139.61,139.74,15620.0,131.3778,131.5566,131.3778,131.5001,15620.0
2016-11-07 12:00:00,139.87,140.08,139.77,139.9,19567.0,131.6224,131.82,131.5283,131.6507,19567.0
2016-11-07 12:30:00,139.96,139.97,139.68,139.68,12529.0,131.7071,131.7165,131.4436,131.4436,12529.0
2016-11-07 13:00:00,139.75,139.8,139.41,139.5,44456.0,131.5095,131.5566,131.1896,131.2742,44456.0
2016-11-07 13:30:00,139.49,139.75,139.48,139.59,11518.0,131.2648,131.5095,131.2554,131.3589,11518.0
2016-11-07 14:00:00,139.6,139.63,139.48,139.53,16919.0,131.3684,131.3966,131.2554,131.3025,16919.0
2016-11-07 14:30:00,139.54,139.64,139.27,139.37,80797.0,131.3119,131.406,131.0578,131.1519,80797.0
2016-11-07 15:00:00,139.38,139.4,139.16,139.16,50044.0,131.1613,131.1801,130.9543,130.9543,50044.0
2016-11-07 15:30:00,139.18,139.92,139.07,139.63,60768.0,130.9731,131.6695,130.8696,131.3966,60768.0
2016-11-08 09:30:00,139.41,139.41,138.74,138.82,75020.0,131.1896,131.1896,130.5591,130.6343,75020.0
2016-11-08 10:00:00,138.84,139.25,138.69,139.2,50625.0,130.6532,131.039,130.512,130.9919,50625.0
2016-11-08 10:30:00,139.18,139.34,139.07,139.22,35385.0,130.9731,131.1237,130.8696,131.0108,35385.0
2016-11-08 11:00:00,139.25,139.96,139.25,139.7,115586.0,131.039,131.7071,131.039,131.4625,115586.0
2016-11-08 11:30:00,139.74,140.15,139.7,140.15,40285.0,131.5001,131.8859,131.4625,131.8859,40285.0
2016-11-08 12:00:00,140.12,140.73,140.12,140.65,17621.0,131.8577,132.4317,131.8577,132.3564,17621.0
2016-11-08 12:30:00,140.67,140.89,140.56,140.81,40000.0,132.3753,132.5823,132.2717,132.507,40000.0
2016-11-08 13:00:00,140.82,140.82,140.36,140.43,26679.0,132.5164,132.5164,132.0835,132.1494,26679.0
2016-11-08 13:30:00,140.44,140.7,140.44,140.52,17741.0,132.1588,132.4035,132.1588,132.2341,17741.0
2016-11-08 14:00:00,140.52,140.56,140.0,140.1,37466.0,132.2341,132.2717,131.7448,131.8389,37466.0
2016-11-08 14:30:00,140.1,140.1,139.83,140.01,34358.0,131.8389,131.8389,131.5848,131.7542,34358.0
2016-11-08 15:00:00,139.96,140.56,139.89,140.55,41856.0,131.7071,132.2717,131.6413,132.2623,41856.0
2016-11-08 15:30:00,140.51,140.75,140.03,140.16,96807.0,132.2247,132.4505,131.773,131.8953,96807.0
2016-11-09 09:30:00,139.22,141.47,139.09,141.15,240293.0,131.0108,133.1281,130.8884,132.827,240293.0
2016-11-09 10:00:00,141.1,141.1,140.13,140.64,91109.0,132.7799,132.7799,131.8671,132.347,91109.0
2016-11-09 10:30:00,140.61,141.1,140.24,141.05,197670.0,132.3188,132.7799,131.9706,132.7329,197670.0
2016-11-09 11:00:00,141.06,142.41,141.06,142.4,59599.0,132.7423,134.0127,132.7423,134.0032,59599.0
2016-11-09 11:30:00,142.5,143.59,142.5,143.18,58276.0,134.0974,135.1231,134.0974,134.7373,58276.0
2016-11-09 12:00:00,143.26,143.38,142.3,142.99,42580.0,134.8125,134.9255,133.9091,134.5585,42580.0
2016-11-09 12:30:00,142.94,143.55,142.79,143.49,37764.0,134.5114,135.0854,134.3703,135.029,37764.0
2016-11-09 13:00:00,143.46,143.49,142.53,142.81,55870.0,135.0007,135.029,134.1256,134.3891,55870.0
2016-11-09 13:30:00,142.78,143.64,142.72,143.29,32877.0,134.3608,135.1701,134.3044,134.8408,32877.0
2016-11-09 14:00:00,143.26,143.96,143.23,143.91,113749.0,134.8125,135.4713,134.7843,135.4242,113749.0
2016-11-09 14:30:00,143.93,144.26,143.93,144.03,61119.0,135.443,135.7536,135.443,135.5371,61119.0
2016-11-09 15:00:00,144.09,144.62,144.09,144.3,47905.0,135.5936,136.0923,135.5936,135.7912,47905.0
2016-11-09 15:30:00,144.31,144.55,143.89,144.4,161387.0,135.8006,136.0265,135.4054,135.8853,161387.0
2016-11-10 09:30:00,146.51,147.68,146.06,146.83,218115.0,137.8709,138.9719,137.4474,138.172,218115.0
2016-11-10 10:00:00,146.82,147.01,145.2,145.22,113639.0,138.1626,138.3414,136.6381,136.657,113639.0
2016-11-10 10:30:00,145.23,145.56,144.05,144.81,81476.0,136.6664,136.9769,135.556,136.2711,81476.0
2016-11-10 11:00:00,144.66,146.72,144.5,146.46,99743.0,136.13,138.0685,135.9794,137.8238,99743.0
2016-11-10 11:30:00,146.55,146.81,145.84,145.86,81067.0,137.9085,138.1532,137.2404,137.2592,81067.0
2016-11-10 12:00:00,146.11,146.77,146.06,146.7,228716.0,137.4945,138.1156,137.4474,138.0497,228716.0
2016-11-10 12:30:00,146.72,147.03,145.97,146.96,101325.0,138.0685,138.3602,137.3627,138.2944,101325.0
2016-11-10 13:00:00,147.06,147.27,146.35,146.59,64388.0,138.3885,138.5861,137.7203,137.9462,64388.0
2016-11-10 13:30:00,146.68,147.28,146.58,147.06,27574.0,138.0309,138.5955,137.9368,138.3885,27574.0
2016-11-10 14:00:00,147.01,147.1,146.39,146.66,37786.0,138.3414,138.4261,137.758,138.0121,37786.0
2016-11-10 14:30:00,146.71,147.01,146.47,146.88,86144.0,138.0591,138.3414,137.8333,138.2191,86144.0
2016-11-10 15:00:00,146.89,147.01,146.62,146.71,90497.0,138.2285,138.3414,137.9744,138.0591,90497.0
2016-11-10 15:30:00,146.8,146.8,146.14,146.28,265116.0,138.1438,138.1438,137.5227,137.6545,265116.0
2016-11-11 09:30:00,146.91,147.62,146.3,146.85,344726.0,138.2473,138.9154,137.6733,138.1908,344726.0
2016-11-11 10:00:00,146.95,148.15,146.8,147.65,140829.0,138.285,139.4142,138.1438,138.9437,140829.0
2016-11-11 10:30:00,147.67,148.05,147.4,148.05,80453.0,138.9625,139.3201,138.7084,139.3201,80453.0
2016-11-11 11:00:00,148.0,148.19,147.26,147.52,53855.0,139.273,139.4518,138.5767,138.8213,53855.0
2016-11-11 11:30:00,147.58,148.92,147.57,148.77,49342.0,138.8778,140.1388,138.8684,139.9976,49342.0
2016-11-11 12:00:00,148.76,149.63,148.73,148.83,142946.0,139.9882,140.8069,139.96,140.0541,142946.0
2016-11-11 12:30:00,148.83,149.16,148.62,148.86,110772.0,140.0541,140.3646,139.8565,140.0823,110772.0
2016-11-11 13:00:00,148.83,149.73,148.72,149.61,70281.0,140.0541,140.901,139.9506,140.7881,70281.0
2016-11-11 13:30:00,149.6,149.81,149.35,149.48,118724.0,140.7787,140.9763,140.5434,140.6658,118724.0
2016-11-11 14:00:00,149.44,149.68,149.27,149.28,105147.0,140.6281,140.854,140.4682,140.4776,105147.0
2016-11-11 14:30:00,149.29,149.35,148.8,148.84,69133.0,140.487,140.5434,140.0259,140.0635,69133.0
2016-11-11 15:00:00,149.0,149.48,148.98,149.32,233317.0,140.2141,140.6658,140.1953,140.5152,233317.0
2016-11-11 15:30:00,149.37,149.94,149.35,149.6,455109.0,140.5623,141.0986,140.5434,140.7787,455109.0
2016-11-14 09:30:00,151.59,151.87,150.53,151.2,224591.0,142.6513,142.9148,141.6539,142.2843,224591.0
2016-11-14 10:00:00,151.21,152.37,151.06,151.37,77132.0,142.2938,143.3854,142.1526,142.4443,77132.0
2016-11-14 10:30:00,151.36,151.44,150.69,150.94,96409.0,142.4349,142.5102,141.8044,142.0397,96409.0
2016-11-14 11:00:00,150.86,151.72,150.53,151.26,53316.0,141.9644,142.7737,141.6539,142.3408,53316.0
2016-11-14 11:30:00,151.26,151.54,150.99,151.43,38453.0,142.3408,142.6043,142.0867,142.5008,38453.0
2016-11-14 12:00:00,151.47,151.49,150.53,150.56,37282.0,142.5384,142.5572,141.6539,141.6821,37282.0
2016-11-14 12:30:00,150.6,151.05,150.29,150.99,66185.0,141.7197,142.1432,141.428,142.0867,66185.0
2016-11-14 13:00:00,150.99,151.54,150.87,150.9,66398.0,142.0867,142.6043,141.9738,142.002,66398.0
2016-11-14 13:30:00,150.96,151.16,150.74,150.79,31564.0,142.0585,142.2467,141.8515,141.8985,31564.0
2016-11-14 14:00:00,150.83,151.04,150.59,150.72,61313.0,141.9362,142.1338,141.7103,141.8326,61313.0
2016-11-14 14:30:00,150.75,150.87,150.4,150.74,47259.0,141.8609,141.9738,141.5315,141.8515,47259.0
2016-11-14 15:00:00,150.68,151.16,150.56,151.1,70775.0,141.795,142.2467,141.6821,142.1902,70775.0
2016-11-14 15:30:00,151.17,151.33,150.76,151.31,82466.0,142.2561,142.4067,141.8703,142.3879,82466.0
2016-11-15 09:30:00,150.97,151.37,150.41,150.52,54419.0,142.0679,142.4443,141.5409,141.6444,54419.0
2016-11-15 10:00:00,150.59,151.33,150.55,151.17,69576.0,141.7103,142.4067,141.6727,142.2561,69576.0
2016-11-15 10:30:00,151.23,151.26,150.72,150.87,38019.0,142.3126,142.3408,141.8326,141.9738,38019.0
2016-11-15 11:00:00,150.9,151.01,150.56,150.68,50887.0,142.002,142.1055,141.6821,141.795,50887.0
2016-11-15 11:30:00,150.69,150.89,150.61,150.63,17164.0,141.8044,141.9926,141.7291,141.748,17164.0
2016-11-15 12:00:00,150.59,150.91,150.56,150.73,55203.0,141.7103,142.0114,141.6821,141.8421,55203.0
2016-11-15 12:30:00,150.77,150.86,150.51,150.51,22831.0,141.8797,141.9644,141.635,141.635,22831.0
2016-11-15 13:00:00,150.55,151.12,150.55,150.83,25765.0,141.6727,142.2091,141.6727,141.9362,25765.0
2016-11-15 13:30:00,150.87,151.12,150.87,151.08,17523.0,141.9738,142.2091,141.9738,142.1714,17523.0
2016-11-15 14:00:00,151.11,151.5,151.11,151.42,23309.0,142.1997,142.5667,142.1997,142.4914,23309.0
2016-11-15 14:30:00,151.46,151.8,151.46,151.76,27261.0,142.529,142.849,142.529,142.8113,27261.0
2016-11-15 15:00:00,151.7,151.79,151.52,151.74,45295.0,142.7549,142.8396,142.5855,142.7925,45295.0
2016-11-15 15:30:00,151.71,151.95,151.45,151.56,57287.0,142.7643,142.9901,142.5196,142.6231,57287.0
2016-11-16 09:30:00,150.98,151.76,150.98,151.08,76566.0,142.0773,142.8113,142.0773,142.1714,76566.0
2016-11-16 10:00:00,151.03,151.8,150.95,151.7,20109.0,142.1244,142.849,142.0491,142.7549,20109.0
2016-11-16 10:30:00,151.7,152.09,151.47,151.51,49304.0,142.7549,143.1219,142.5384,142.5761,49304.0
2016-11-16 11:00:00,151.59,152.03,151.22,152.03,195785.0,142.6513,143.0654,142.3032,143.0654,195785.0
2016-11-16 11:30:00,152.03,152.12,151.56,151.64,57046.0,143.0654,143.1501,142.6231,142.6984,57046.0
2016-11-16 12:00:00,151.59,151.69,151.45,151.65,37758.0,142.6513,142.7455,142.5196,142.7078,37758.0
2016-11-16 12:30:00,151.65,151.81,151.59,151.61,29234.0,142.7078,142.8584,142.6513,142.6702,29234.0
2016-11-16 13:00:00,151.65,151.68,151.26,151.3,16046.0,142.7078,142.736,142.3408,142.3784,16046.0
2016-11-16 13:30:00,151.34,151.61,151.31,151.57,19886.0,142.4161,142.6702,142.3879,142.6325,19886.0
2016-11-16 14:00:00,151.53,151.65,151.48,151.56,49749.0,142.5949,142.7078,142.5478,142.6231,49749.0
2016-11-16 14:30:00,151.51,151.61,151.47,151.6,23386.0,142.5761,142.6702,142.5384,142.6608,23386.0
2016-11-16 15:00:00,151.57,151.64,151.45,151.46,56707.0,142.6325,142.6984,142.5196,142.529,56707.0
2016-11-16 15:30:00,151.47,151.59,151.38,151.43,86200.0,142.5384,142.6513,142.4537,142.5008,86200.0
2016-11-17 09:30:00,151.9,152.79,151.72,152.51,91483.0,142.9431,143.7806,142.7737,143.5171,91483.0
2016-11-17 10:00:00,152.59,152.67,151.74,152.04,53985.0,143.5924,143.6677,142.7925,143.0748,53985.0
2016-11-17 10:30:00,151.99,152.33,151.58,152.03,28466.0,143.0278,143.3477,142.6419,143.0654,28466.0
2016-11-17 11:00:00,151.98,152.93,151.92,152.7,34661.0,143.0184,143.9123,142.9619,143.6959,34661.0
2016-11-17 11:30:00,152.7,152.89,152.4,152.75,23298.0,143.6959,143.8747,143.4136,143.7429,23298.0
2016-11-17 12:00:00,152.77,152.99,152.69,152.88,21919.0,143.7618,143.9688,143.6865,143.8653,21919.0
2016-11-17 12:30:00,152.87,152.91,152.6,152.62,12189.0,143.8559,143.8935,143.6018,143.6206,12189.0
2016-11-17 13:00:00,152.62,152.74,152.49,152.59,21762.0,143.6206,143.7335,143.4983,143.5924,21762.0
2016-11-17 13:30:00,152.71,152.82,152.45,152.51,30553.0,143.7053,143.8088,143.4606,143.5171,30553.0
2016-11-17 14:00:00,152.48,152.76,152.21,152.59,83067.0,143.4889,143.7524,143.2348,143.5924,83067.0
2016-11-17 14:30:00,152.6,152.6,152.26,152.32,55178.0,143.6018,143.6018,143.2818,143.3383,55178.0
2016-11-17 15:00:00,152.34,152.61,152.32,152.47,42118.0,143.3571,143.6112,143.3383,143.4795,42118.0
2016-11-17 15:30:00,152.47,152.66,152.41,152.52,93720.0,143.4795,143.6583,143.423,143.5265,93720.0
2016-11-18 09:30:00,152.95,153.07,152.56,152.67,107762.0,143.9312,144.0441,143.5642,143.6677,107762.0
2016-11-18 10:00:00,152.68,152.98,152.68,152.96,29009.0,143.6771,143.9594,143.6771,143.9406,29009.0
2016-11-18 10:30:00,152.96,152.98,152.42,152.57,75724.0,143.9406,143.9594,143.4324,143.5736,75724.0
2016-11-18 11:00:00,152.46,152.73,152.43,152.68,33104.0,143.47,143.7241,143.4418,143.6771,33104.0
2016-11-18 11:30:00,152.8,152.86,152.58,152.58,13267.0,143.79,143.8465,143.583,143.583,13267.0
2016-11-18 12:00:00,152.61,152.72,152.54,152.61,7392.0,143.6112,143.7147,143.5453,143.6112,7392.0
2016-11-18 12:30:00,152.68,152.75,152.46,152.75,9455.0,143.6771,143.7429,143.47,143.7429,9455.0
2016-11-18 13:00:00,152.74,152.83,152.68,152.69,27723.0,143.7335,143.8182,143.6771,143.6865,27723.0
2016-11-18 13:30:00,152.75,152.98,152.73,152.87,17601.0,143.7429,143.9594,143.7241,143.8559,17601.0
2016-11-18 14:00:00,152.91,152.94,152.81,152.86,12566.0,143.8935,143.9217,143.7994,143.8465,12566.0
2016-11-18 14:30:00,152.88,152.98,152.85,152.97,17470.0,143.8653,143.9594,143.8371,143.95,17470.0
2016-11-18 15:00:00,152.99,153.21,152.92,153.16,38769.0,143.9688,144.1758,143.9029,144.1288,38769.0
2016-11-18 15:30:00,153.18,153.31,153.05,153.12,34587.0,144.1476,144.2699,144.0253,144.0911,34587.0
2016-11-21 09:30:00,153.66,154.42,153.24,153.79,129994.0,144.5993,145.3145,144.2041,144.7216,129994.0
2016-11-21 10:00:00,153.84,153.84,152.73,152.86,39309.0,144.7687,144.7687,143.7241,143.8465,39309.0
2016-11-21 10:30:00,152.85,153.13,152.69,153.13,25148.0,143.8371,144.1005,143.6865,144.1005,25148.0
2016-11-21 11:00:00,153.17,153.26,152.82,153.06,20189.0,144.1382,144.2229,143.8088,144.0347,20189.0
2016-11-21 11:30:00,153.04,153.41,152.99,153.41,21104.0,144.0158,144.364,143.9688,144.364,21104.0
2016-11-21 12:00:00,153.41,153.47,153.22,153.35,24357.0,144.364,144.4205,144.1852,144.3076,24357.0
2016-11-21 12:30:00,153.37,153.66,153.37,153.37,15794.0,144.3264,144.5993,144.3264,144.3264,15794.0
2016-11-21 13:00:00,153.41,153.63,153.35,153.48,17374.0,144.364,144.5711,144.3076,144.4299,17374.0
2016-11-21 13:30:00,153.48,153.57,153.33,153.57,10446.0,144.4299,144.5146,144.2887,144.5146,10446.0
2016-11-21 14:00:00,153.54,153.75,153.46,153.68,32898.0,144.4864,144.684,144.4111,144.6181,32898.0
2016-11-21 14:30:00,153.67,153.81,153.66,153.69,77926.0,144.6087,144.7404,144.5993,144.6275,77926.0
2016-11-21 15:00:00,153.7,153.71,153.45,153.5,89006.0,144.6369,144.6463,144.4017,144.4487,89006.0
2016-11-21 15:30:00,153.5,153.85,153.37,153.84,54787.0,144.4487,144.7781,144.3264,144.7687,54787.0
2016-11-22 09:30:00,154.42,154.53,153.77,154.2,57413.0,145.3145,145.418,144.7028,145.1074,57413.0
2016-11-22 10:00:00,154.22,154.4,154.1,154.22,30695.0,145.1263,145.2957,145.0133,145.1263,30695.0
2016-11-22 10:30:00,154.24,154.42,153.75,153.94,45458.0,145.1451,145.3145,144.684,144.8628,45458.0
2016-11-22 11:00:00,153.91,154.06,153.57,153.57,69932.0,144.8345,144.9757,144.5146,144.5146,69932.0
2016-11-22 11:30:00,153.57,153.72,153.42,153.57,35736.0,144.5146,144.6558,144.3734,144.5146,35736.0
2016-11-22 12:00:00,153.6,153.87,153.45,153.86,15500.0,144.5428,144.7969,144.4017,144.7875,15500.0
2016-11-22 12:30:00,153.87,154.13,153.85,154.09,10345.0,144.7969,145.0416,144.7781,145.0039,10345.0
2016-11-22 13:00:00,154.11,154.25,154.11,154.19,20306.0,145.0228,145.1545,145.0228,145.098,20306.0
2016-11-22 13:30:00,154.11,154.15,154.01,154.02,11266.0,145.0228,145.0604,144.9287,144.9381,11266.0
2016-11-22 14:00:00,154.05,154.39,154.01,154.23,12868.0,144.9663,145.2862,144.9287,145.1357,12868.0
2016-11-22 14:30:00,154.21,154.33,154.16,154.24,47250.0,145.1169,145.2298,145.0698,145.1451,47250.0
2016-11-22 15:00:00,154.2,154.31,154.15,154.15,71373.0,145.1074,145.211,145.0604,145.0604,71373.0
2016-11-22 15:30:00,154.18,154.76,154.17,154.68,104718.0,145.0886,145.6344,145.0792,145.5591,104718.0
2016-11-23 09:30:00,154.24,154.41,153.8,154.05,104904.0,145.1451,145.3051,144.731,144.9663,104904.0
2016-11-23 10:00:00,154.0,155.12,153.99,154.91,55789.0,144.9192,145.9732,144.9098,145.7756,55789.0
2016-11-23 10:30:00,154.97,155.3,154.59,155.08,58774.0,145.832,146.1426,145.4745,145.9356,58774.0
2016-11-23 11:00:00,155.13,155.16,154.57,154.67,24789.0,145.9826,146.0108,145.4556,145.5497,24789.0
2016-11-23 11:30:00,154.61,155.09,154.6,155.09,25959.0,145.4933,145.945,145.4839,145.945,25959.0
2016-11-23 12:00:00,155.12,155.17,154.98,155.1,25548.0,145.9732,146.0203,145.8415,145.9544,25548.0
2016-11-23 12:30:00,155.12,155.41,155.09,155.41,18260.0,145.9732,146.2461,145.945,146.2461,18260.0
2016-11-23 13:00:00,155.44,155.53,155.25,155.33,22264.0,146.2743,146.359,146.0955,146.1708,22264.0
2016-11-23 13:30:00,155.33,155.39,155.14,155.18,14662.0,146.1708,146.2273,145.992,146.0297,14662.0
2016-11-23 14:00:00,155.16,155.35,155.13,155.28,17388.0,146.0108,146.1896,145.9826,146.1238,17388.0
2016-11-23 14:30:00,155.26,155.41,155.11,155.11,12981.0,146.1049,146.2461,145.9638,145.9638,12981.0
2016-11-23 15:00:00,155.11,155.37,155.11,155.32,167709.0,145.9638,146.2085,145.9638,146.1614,167709.0
2016-11-23 15:30:00,155.35,155.79,155.35,155.69,45001.0,146.1896,146.6037,146.1896,146.5096,45001.0
2016-11-25 09:30:00,155.88,156.1,155.62,155.85,77253.0,146.6884,146.8954,146.4437,146.6602,77253.0
2016-11-25 10:00:00,155.82,156.0,155.69,156.0,20175.0,146.6319,146.8013,146.5096,146.8013,20175.0
2016-11-25 10:30:00,155.99,156.07,155.82,155.86,27617.0,146.7919,146.8672,146.6319,146.6696,27617.0
2016-11-25 11:00:00,155.86,156.16,155.85,156.15,12759.0,146.6696,146.9519,146.6602,146.9425,12759.0
2016-11-25 11:30:00,156.19,156.28,156.04,156.26,15687.0,146.9801,147.0648,146.839,147.046,15687.0
2016-11-25 12:00:00,156.25,156.29,156.16,156.2,20258.0,147.0366,147.0742,146.9519,146.9895,20258.0
2016-11-25 12:30:00,156.21,156.44,156.18,156.42,21086.0,146.9989,147.2154,146.9707,147.1965,21086.0
2016-11-28 09:30:00,156.31,156.56,155.4,155.44,91075.0,147.093,147.3283,146.2367,146.2743,91075.0
2016-11-28 10:00:00,155.46,155.49,155.1,155.15,39321.0,146.2932,146.3214,145.9544,146.0014,39321.0
2016-11-28 10:30:00,155.18,155.38,154.64,154.75,31557.0,146.0297,146.2179,145.5215,145.625,31557.0
2016-11-28 11:00:00,154.7,154.76,154.31,154.71,70716.0,145.578,145.6344,145.211,145.5874,70716.0
2016-11-28 11:30:00,154.75,154.97,154.62,154.71,20374.0,145.625,145.832,145.5027,145.5874,20374.0
2016-11-28 12:00:00,154.74,154.96,154.7,154.96,61472.0,145.6156,145.8226,145.578,145.8226,61472.0
2016-11-28 12:30:00,154.94,155.01,154.68,154.73,77971.0,145.8038,145.8697,145.5591,145.6062,77971.0
2016-11-28 13:00:00,154.68,155.15,154.51,155.1,49446.0,145.5591,146.0014,145.3992,145.9544,49446.0
2016-11-28 13:30:00,155.17,155.19,154.97,154.97,25037.0,146.0203,146.0391,145.832,145.832,25037.0
2016-11-28 14:00:00,154.97,155.0,154.6,154.6,18531.0,145.832,145.8603,145.4839,145.4839,18531.0
2016-11-28 14:30:00,154.59,154.67,154.42,154.49,44404.0,145.4745,145.5497,145.3145,145.3803,44404.0
2016-11-28 15:00:00,154.52,154.67,154.33,154.33,49657.0,145.4086,145.5497,145.2298,145.2298,49657.0
2016-11-28 15:30:00,154.37,154.4,153.85,154.1,104148.0,145.2674,145.2957,144.7781,145.0133,104148.0
2016-11-29 09:30:00,154.31,154.83,153.74,153.96,134113.0,145.211,145.7003,144.6746,144.8816,134113.0
2016-11-29 10:00:00,153.97,154.65,153.97,154.5,77678.0,144.891,145.5309,144.891,145.3898,77678.0
2016-11-29 10:30:00,154.51,154.87,154.5,154.83,141031.0,145.3992,145.7379,145.3898,145.7003,141031.0
2016-11-29 11:00:00,154.83,154.84,154.07,154.31,139174.0,145.7003,145.7097,144.9851,145.211,139174.0
2016-11-29 11:30:00,154.31,154.72,154.3,154.71,76757.0,145.211,145.5968,145.2016,145.5874,76757.0
2016-11-29 12:00:00,154.69,154.69,154.03,154.09,206287.0,145.5686,145.5686,144.9475,145.0039,206287.0
2016-11-29 12:30:00,154.09,154.28,154.0,154.26,41813.0,145.0039,145.1827,144.9192,145.1639,41813.0
2016-11-29 13:00:00,154.29,154.52,154.01,154.52,113242.0,145.1921,145.4086,144.9287,145.4086,113242.0
2016-11-29 13:30:00,154.53,154.67,154.38,154.65,79887.0,145.418,145.5497,145.2768,145.5309,79887.0
2016-11-29 14:00:00,154.66,154.74,154.62,154.66,64026.0,145.5403,145.6156,145.5027,145.5403,64026.0
2016-11-29 14:30:00,154.67,154.76,154.18,154.21,85474.0,145.5497,145.6344,145.0886,145.1169,85474.0
2016-11-29 15:00:00,154.21,154.21,153.99,154.17,178518.0,145.1169,145.1169,144.9098,145.0792,178518.0
2016-11-29 15:30:00,154.16,154.16,153.79,153.91,148825.0,145.0698,145.0698,144.7216,144.8345,148825.0
2016-11-30 09:30:00,154.42,154.56,153.29,153.64,98955.0,145.3145,145.4462,144.2511,144.5805,98955.0
2016-11-30 10:00:00,153.59,154.29,153.3,153.44,79751.0,144.5334,145.1921,144.2605,144.3923,79751.0
2016-11-30 10:30:00,153.4,153.67,153.36,153.38,37649.0,144.3546,144.6087,144.317,144.3358,37649.0
2016-11-30 11:00:00,153.38,153.79,153.21,153.31,45289.0,144.3358,144.7216,144.1758,144.2699,45289.0
2016-11-30 11:30:00,153.3,153.45,153.02,153.11,25280.0,144.2605,144.4017,143.997,144.0817,25280.0
2016-11-30 12:00:00,153.13,153.15,152.67,152.72,27789.0,144.1005,144.1194,143.6677,143.7147,27789.0
2016-11-30 12:30:00,152.67,152.79,152.58,152.71,31781.0,143.6677,143.7806,143.583,143.7053,31781.0
2016-11-30 13:00:00,152.76,152.86,152.67,152.83,138632.0,143.7524,143.8465,143.6677,143.8182,138632.0
2016-11-30 13:30:00,152.83,152.86,152.51,152.77,41022.0,143.8182,143.8465,143.5171,143.7618,41022.0
2016-11-30 14:00:00,152.78,152.82,152.32,152.39,61473.0,143.7712,143.8088,143.3383,143.4042,61473.0
2016-11-30 14:30:00,152.39,152.57,152.19,152.54,67173.0,143.4042,143.5736,143.216,143.5453,67173.0
2016-11-30 15:00:00,152.53,152.77,152.37,152.74,53074.0,143.5359,143.7618,143.3854,143.7335,53074.0
2016-11-30 15:30:00,152.75,152.79,152.34,152.35,376997.0,143.7429,143.7806,143.3571,143.3665,376997.0
2016-12-01 09:30:00,152.9,153.23,152.27,152.8,173835.0,143.8841,144.1946,143.2913,143.79,173835.0
2016-12-01 10:00:00,152.82,152.98,151.88,151.88,76672.0,143.8088,143.9594,142.9242,142.9242,76672.0
2016-12-01 10:30:00,151.88,151.97,150.83,151.24,63306.0,142.9242,143.0089,141.9362,142.322,63306.0
2016-12-01 11:00:00,151.2,151.61,151.07,151.36,71539.0,142.2843,142.6702,142.162,142.4349,71539.0
2016-12-01 11:30:00,151.36,151.48,151.18,151.31,240273.0,142.4349,142.5478,142.2655,142.3879,240273.0
2016-12-01 12:00:00,151.31,151.37,151.01,151.02,46010.0,142.3879,142.4443,142.1055,142.115,46010.0
2016-12-01 12:30:00,150.99,151.17,150.81,150.88,57959.0,142.0867,142.2561,141.9173,141.9832,57959.0
2016-12-01 13:00:00,150.89,150.89,150.44,150.64,51494.0,141.9926,141.9926,141.5692,141.7574,51494.0
2016-12-01 13:30:00,150.66,150.81,150.2,150.22,59130.0,141.7762,141.9173,141.3433,141.3621,59130.0
2016-12-01 14:00:00,150.25,150.57,150.16,150.29,84964.0,141.3904,141.6915,141.3057,141.428,84964.0
2016-12-01 14:30:00,150.31,150.41,150.14,150.3,74018.0,141.4468,141.5409,141.2869,141.4374,74018.0
2016-12-01 15:00:00,150.31,150.36,149.97,150.06,101844.0,141.4468,141.4939,141.1269,141.2116,101844.0
2016-12-01 15:30:00,150.07,150.48,149.8,150.48,436184.0,141.221,141.6068,140.9669,141.6068,436184.0
2016-12-02 09:30:00,150.37,151.08,150.32,150.72,105379.0,141.5033,142.1714,141.4562,141.8326,105379.0
2016-12-02 10:00:00,150.87,150.99,149.96,150.28,56451.0,141.9738,142.0867,141.1175,141.4186,56451.0
2016-12-02 10:30:00,150.38,151.01,150.32,150.91,21496.0,141.5127,142.1055,141.4562,142.0114,21496.0
2016-12-02 11:00:00,150.82,151.22,150.82,151.19,24043.0,141.9268,142.3032,141.9268,142.2749,24043.0
2016-12-02 11:30:00,151.05,151.06,150.77,150.87,11732.0,142.1432,142.1526,141.8797,141.9738,11732.0
2016-12-02 12:00:00,150.81,150.9,150.66,150.81,27496.0,141.9173,142.002,141.7762,141.9173,27496.0
2016-12-02 12:30:00,150.77,150.97,150.57,150.88,45416.0,141.8797,142.0679,141.6915,141.9832,45416.0
2016-12-02 13:00:00,150.77,150.79,150.38,150.39,17932.0,141.8797,141.8985,141.5127,141.5221,17932.0
2016-12-02 13:30:00,150.43,150.53,150.35,150.52,22456.0,141.5598,141.6539,141.4845,141.6444,22456.0
2016-12-02 14:00:00,150.52,150.52,150.34,150.46,15958.0,141.6444,141.6444,141.4751,141.588,15958.0
2016-12-02 14:30:00,150.49,150.6,150.44,150.49,34374.0,141.6162,141.7197,141.5692,141.6162,34374.0
2016-12-02 15:00:00,150.49,150.68,150.47,150.68,175046.0,141.6162,141.795,141.5974,141.795,175046.0
2016-12-02 15:30:00,150.64,150.79,150.46,150.57,236226.0,141.7574,141.8985,141.588,141.6915,236226.0
2016-12-05 09:30:00,151.88,153.07,151.79,152.99,133419.0,142.9242,144.0441,142.8396,143.9688,133419.0
2016-12-05 10:00:00,153.09,153.3,152.75,153.01,75493.0,144.0629,144.2605,143.7429,143.9876,75493.0
2016-12-05 10:30:00,153.02,153.2,152.89,152.89,69930.0,143.997,144.1664,143.8747,143.8747,69930.0
2016-12-05 11:00:00,152.9,153.03,152.71,152.71,44203.0,143.8841,144.0064,143.7053,143.7053,44203.0
2016-12-05 11:30:00,152.75,152.88,152.65,152.65,20472.0,143.7429,143.8653,143.6488,143.6488,20472.0
2016-12-05 12:00:00,152.7,152.77,152.47,152.62,38063.0,143.6959,143.7618,143.4795,143.6206,38063.0
2016-12-05 12:30:00,152.6,153.02,152.55,153.01,93560.0,143.6018,143.997,143.5547,143.9876,93560.0
2016-12-05 13:00:00,152.99,153.07,152.72,152.72,16136.0,143.9688,144.0441,143.7147,143.7147,16136.0
2016-12-05 13:30:00,152.76,152.9,152.66,152.88,48966.0,143.7524,143.8841,143.6583,143.8653,48966.0
2016-12-05 14:00:00,152.87,152.89,152.38,152.5,87439.0,143.8559,143.8747,143.3948,143.5077,87439.0
2016-12-05 14:30:00,152.51,153.07,152.51,152.82,55703.0,143.5171,144.0441,143.5171,143.8088,55703.0
2016-12-05 15:00:00,152.84,153.07,152.84,152.98,51729.0,143.8276,144.0441,143.8276,143.9594,51729.0
2016-12-05 15:30:00,152.99,153.3,152.94,153.12,155154.0,143.9688,144.2605,143.9217,144.0911,155154.0
2016-12-06 09:30:00,153.49,153.79,152.78,152.85,51062.0,144.4393,144.7216,143.7712,143.8371,51062.0
2016-12-06 10:00:00,152.93,153.19,152.67,152.69,45742.0,143.9123,144.157,143.6677,143.6865,45742.0
2016-12-06 10:30:00,152.69,153.15,152.69,153.06,26627.0,143.6865,144.1194,143.6865,144.0347,26627.0
2016-12-06 11:00:00,153.06,153.17,152.58,152.59,333773.0,144.0347,144.1382,143.583,143.5924,333773.0
2016-12-06 11:30:00,152.64,153.04,152.52,153.04,22752.0,143.6394,144.0158,143.5265,144.0158,22752.0
2016-12-06 12:00:00,153.0,153.48,152.99,153.48,776606.0,143.9782,144.4299,143.9688,144.4299,776606.0
2016-12-06 12:30:00,153.48,153.6,153.42,153.56,44892.0,144.4299,144.5428,144.3734,144.5052,44892.0
2016-12-06 13:00:00,153.57,154.14,153.57,153.95,21505.0,144.5146,145.051,144.5146,144.8722,21505.0
2016-12-06 13:30:00,153.98,154.42,153.92,154.32,18221.0,144.9004,145.3145,144.844,145.2204,18221.0
2016-12-06 14:00:00,154.37,154.55,154.32,154.49,31410.0,145.2674,145.4368,145.2204,145.3803,31410.0
2016-12-06 14:30:00,154.57,155.08,154.57,154.93,24091.0,145.4556,145.9356,145.4556,145.7944,24091.0
2016-12-06 15:00:00,154.98,154.98,154.61,154.61,50072.0,145.8415,145.8415,145.4933,145.4933,50072.0
2016-12-06 15:30:00,154.62,154.93,154.62,154.78,74206.0,145.5027,145.7944,145.5027,145.6532,74206.0
2016-12-07 09:30:00,154.64,154.67,153.86,153.86,68127.0,145.5215,145.5497,144.7875,144.7875,68127.0
2016-12-07 10:00:00,153.88,154.38,153.87,154.32,30552.0,144.8063,145.2768,144.7969,145.2204,30552.0
2016-12-07 10:30:00,154.37,154.41,153.87,154.37,22655.0,145.2674,145.3051,144.7969,145.2674,22655.0
2016-12-07 11:00:00,154.39,154.44,153.99,154.25,33053.0,145.2862,145.3333,144.9098,145.1545,33053.0
2016-12-07 11:30:00,154.27,155.0,154.27,154.95,44912.0,145.1733,145.8603,145.1733,145.8132,44912.0
2016-12-07 12:00:00,154.96,155.11,154.89,155.07,28059.0,145.8226,145.9638,145.7568,145.9261,28059.0
2016-12-07 12:30:00,155.01,155.33,154.95,155.33,22520.0,145.8697,146.1708,145.8132,146.1708,22520.0
2016-12-07 13:00:00,155.38,155.63,155.28,155.28,296610.0,146.2179,146.4531,146.1238,146.1238,296610.0
2016-12-07 13:30:00,155.18,155.54,155.18,155.47,38169.0,146.0297,146.3684,146.0297,146.3026,38169.0
2016-12-07 14:00:00,155.49,155.86,155.34,155.7,45440.0,146.3214,146.6696,146.1802,146.519,45440.0
2016-12-07 14:30:00,155.68,155.96,155.66,155.92,39929.0,146.5002,146.7637,146.4814,146.726,39929.0
2016-12-07 15:00:00,155.89,156.2,155.72,156.15,25932.0,146.6978,146.9895,146.5378,146.9425,25932.0
2016-12-07 15:30:00,156.13,156.28,155.77,155.88,66933.0,146.9236,147.0648,146.5849,146.6884,66933.0
2016-12-08 09:30:00,156.39,156.52,155.6,155.84,43308.0,147.1683,147.2906,146.4249,146.6507,43308.0
2016-12-08 10:00:00,155.75,156.63,155.61,156.56,43550.0,146.5661,147.3942,146.4343,147.3283,43550.0
2016-12-08 10:30:00,156.61,157.01,156.61,156.91,55028.0,147.3753,147.7518,147.3753,147.6577,55028.0
2016-12-08 11:00:00,156.91,157.76,156.91,157.6,54257.0,147.6577,148.4575,147.6577,148.307,54257.0
2016-12-08 11:30:00,157.63,157.67,157.15,157.21,12615.0,148.3352,148.3728,147.8835,147.94,12615.0
2016-12-08 12:00:00,157.24,157.93,157.24,157.8,12136.0,147.9682,148.6175,147.9682,148.4952,12136.0
2016-12-08 12:30:00,157.81,158.15,157.81,158.03,12378.0,148.5046,148.8245,148.5046,148.7116,12378.0
2016-12-08 13:00:00,158.01,158.05,157.66,157.97,43751.0,148.6928,148.7304,148.3634,148.6551,43751.0
2016-12-08 13:30:00,157.95,158.26,157.85,158.26,55970.0,148.6363,148.928,148.5422,148.928,55970.0
2016-12-08 14:00:00,158.23,158.23,157.27,157.58,17890.0,148.8998,148.8998,147.9964,148.2881,17890.0
2016-12-08 14:30:00,157.6,157.66,157.2,157.49,39007.0,148.307,148.3634,147.9306,148.2035,39007.0
2016-12-08 15:00:00,157.59,157.9,157.57,157.86,29920.0,148.2976,148.5893,148.2787,148.5516,29920.0
2016-12-08 15:30:00,157.9,158.35,157.9,158.28,265929.0,148.5893,149.0127,148.5893,148.9469,265929.0
2016-12-09 09:30:00,158.78,159.41,158.57,159.3,337814.0,149.4174,150.0102,149.2198,149.9067,337814.0
2016-12-09 10:00:00,159.3,159.36,158.76,158.86,53458.0,149.9067,149.9632,149.3986,149.4927,53458.0
2016-12-09 10:30:00,158.87,159.19,158.82,158.85,58105.0,149.5021,149.8032,149.455,149.4833,58105.0
2016-12-09 11:00:00,158.81,158.88,158.38,158.38,21169.0,149.4456,149.5115,149.041,149.041,21169.0
2016-12-09 11:30:00,158.39,158.63,158.26,158.54,20427.0,149.0504,149.2762,148.928,149.1915,20427.0
2016-12-09 12:00:00,158.59,158.61,158.11,158.22,21779.0,149.2386,149.2574,148.7869,148.8904,21779.0
2016-12-09 12:30:00,158.24,158.36,158.09,158.12,17740.0,148.9092,149.0221,148.7681,148.7963,17740.0
2016-12-09 13:00:00,158.11,158.15,157.81,157.86,39101.0,148.7869,148.8245,148.5046,148.5516,39101.0
2016-12-09 13:30:00,157.86,158.3,157.86,158.28,26232.0,148.5516,148.9657,148.5516,148.9469,26232.0
2016-12-09 14:00:00,158.3,158.45,157.92,157.93,19114.0,148.9657,149.1068,148.6081,148.6175,19114.0
2016-12-09 14:30:00,157.95,158.12,157.86,158.12,30204.0,148.6363,148.7963,148.5516,148.7963,30204.0
2016-12-09 15:00:00,158.11,158.22,157.99,158.2,44853.0,148.7869,148.8904,148.674,148.8716,44853.0
2016-12-09 15:30:00,158.2,158.28,158.01,158.23,42463.0,148.8716,148.9469,148.6928,148.8998,42463.0
2016-12-12 09:30:00,157.61,158.1,157.14,158.02,115294.0,148.3164,148.7775,147.8741,148.7022,115294.0
2016-12-12 10:00:00,158.03,158.16,157.0,157.01,66266.0,148.7116,148.8339,147.7423,147.7518,66266.0
2016-12-12 10:30:00,157.0,157.38,156.8,157.13,87529.0,147.7423,148.0999,147.5541,147.8647,87529.0
2016-12-12 11:00:00,157.08,157.64,157.07,157.31,68839.0,147.8176,148.3446,147.8082,148.0341,68839.0
2016-12-12 11:30:00,157.32,157.33,156.37,156.48,61593.0,148.0435,148.0529,147.1495,147.253,61593.0
2016-12-12 12:00:00,156.47,156.48,156.06,156.25,195265.0,147.2436,147.253,146.8578,147.0366,195265.0
2016-12-12 12:30:00,156.24,156.61,156.08,156.18,60769.0,147.0272,147.3753,146.8766,146.9707,60769.0
2016-12-12 13:00:00,156.2,156.57,156.15,156.41,88294.0,146.9895,147.3377,146.9425,147.1871,88294.0
2016-12-12 13:30:00,156.37,156.41,156.16,156.21,44018.0,147.1495,147.1871,146.9519,146.9989,44018.0
2016-12-12 14:00:00,156.15,156.55,156.07,156.33,40417.0,146.9425,147.3189,146.8672,147.1119,40417.0
2016-12-12 14:30:00,156.32,156.4,156.25,156.32,34330.0,147.1024,147.1777,147.0366,147.1024,34330.0
2016-12-12 15:00:00,156.31,156.53,156.28,156.37,56941.0,147.093,147.3001,147.0648,147.1495,56941.0
2016-12-12 15:30:00,156.38,156.61,156.26,156.55,100591.0,147.1589,147.3753,147.046,147.3189,100591.0
2016-12-13 09:30:00,157.46,158.05,157.25,157.52,228180.0,148.1752,148.7304,147.9776,148.2317,228180.0
2016-12-13 10:00:00,157.48,157.61,156.98,156.99,176938.0,148.194,148.3164,147.7235,147.7329,176938.0
2016-12-13 10:30:00,156.91,156.96,156.22,156.96,37075.0,147.6577,147.7047,147.0083,147.7047,37075.0
2016-12-13 11:00:00,156.99,157.21,156.89,157.02,53773.0,147.7329,147.94,147.6388,147.7612,53773.0
2016-12-13 11:30:00,156.99,156.99,156.57,156.77,64978.0,147.7329,147.7329,147.3377,147.5259,64978.0
2016-12-13 12:00:00,156.83,157.24,156.82,156.93,50452.0,147.5824,147.9682,147.573,147.6765,50452.0
2016-12-13 12:30:00,156.99,157.35,156.8,157.3,40121.0,147.7329,148.0717,147.5541,148.0247,40121.0
2016-12-13 13:00:00,157.24,157.46,157.09,157.13,37605.0,147.9682,148.1752,147.827,147.8647,37605.0
2016-12-13 13:30:00,157.15,157.17,156.97,157.07,65596.0,147.8835,147.9023,147.7141,147.8082,65596.0
2016-12-13 14:00:00,157.09,157.09,156.5,156.5,36908.0,147.827,147.827,147.2718,147.2718,36908.0
2016-12-13 14:30:00,156.48,156.82,156.47,156.73,50438.0,147.253,147.573,147.2436,147.4883,50438.0
2016-12-13 15:00:00,156.62,156.73,156.49,156.68,39112.0,147.3848,147.4883,147.2624,147.4412,39112.0
2016-12-13 15:30:00,156.69,156.78,156.51,156.68,91875.0,147.4506,147.5353,147.2812,147.4412,91875.0
2016-12-14 09:30:00,156.15,157.35,156.15,156.27,55849.0,146.9425,148.0717,146.9425,147.0554,55849.0
2016-12-14 10:00:00,156.22,156.22,155.65,156.15,38103.0,147.0083,147.0083,146.4719,146.9425,38103.0
2016-12-14 10:30:00,156.13,156.25,155.71,156.22,23679.0,146.9236,147.0366,146.5284,147.0083,23679.0
2016-12-14 11:00:00,156.25,156.27,155.65,155.98,45634.0,147.0366,147.0554,146.4719,146.7825,45634.0
2016-12-14 11:30:00,155.92,155.97,155.44,155.44,37571.0,146.726,146.7731,146.2743,146.2743,37571.0
2016-12-14 12:00:00,155.46,155.58,155.29,155.44,29066.0,146.2932,146.4061,146.1332,146.2743,29066.0
2016-12-14 12:30:00,155.45,155.66,155.31,155.66,23010.0,146.2837,146.4814,146.152,146.4814,23010.0
2016-12-14 13:00:00,155.65,155.81,155.51,155.7,19844.0,146.4719,146.6225,146.3402,146.519,19844.0
2016-12-14 13:30:00,155.71,155.94,155.61,155.85,52333.0,146.5284,146.7448,146.4343,146.6602,52333.0
2016-12-14 14:00:00,155.95,156.35,154.79,154.79,120100.0,146.7543,147.1307,145.6627,145.6627,120100.0
2016-12-14 14:30:00,154.96,155.63,154.89,155.0,65581.0,145.8226,146.4531,145.7568,145.8603,65581.0
2016-12-14 15:00:00,155.04,155.21,154.5,154.79,202544.0,145.8979,146.0579,145.3898,145.6627,202544.0
2016-12-14 15:30:00,154.73,155.55,154.63,154.81,189227.0,145.6062,146.3778,145.5121,145.6815,189227.0
2016-12-15 09:30:00,155.18,156.38,154.8,156.38,108469.0,146.0297,147.1589,145.6721,147.1589,108469.0
2016-12-15 10:00:00,156.37,156.64,156.1,156.28,62917.0,147.1495,147.4036,146.8954,147.0648,62917.0
2016-12-15 10:30:00,156.34,156.93,156.33,156.61,43529.0,147.1213,147.6765,147.1119,147.3753,43529.0
2016-12-15 11:00:00,156.66,157.16,156.66,156.81,45755.0,147.4224,147.8929,147.4224,147.5635,45755.0
2016-12-15 11:30:00,156.85,156.96,156.27,156.29,26593.0,147.6012,147.7047,147.0554,147.0742,26593.0
2016-12-15 12:00:00,156.34,156.55,156.18,156.48,22637.0,147.1213,147.3189,146.9707,147.253,22637.0
2016-12-15 12:30:00,156.48,156.59,156.02,156.32,51053.0,147.253,147.3565,146.8201,147.1024,51053.0
2016-12-15 13:00:00,156.32,156.63,156.3,156.57,10062.0,147.1024,147.3942,147.0836,147.3377,10062.0
2016-12-15 13:30:00,156.63,156.71,155.87,155.87,27524.0,147.3942,147.4694,146.679,146.679,27524.0
2016-12-15 14:00:00,155.83,156.25,155.81,155.99,29476.0,146.6413,147.0366,146.6225,146.7919,29476.0
2016-12-15 14:30:00,155.99,156.14,155.84,155.9,47141.0,146.7919,146.9331,146.6507,146.7072,47141.0
2016-12-15 15:00:00,155.9,155.98,155.7,155.73,55934.0,146.7072,146.7825,146.519,146.5472,55934.0
2016-12-15 15:30:00,155.76,156.14,155.76,156.07,99403.0,146.5755,146.9331,146.5755,146.8672,99403.0
2016-12-16 09:30:00,156.39,157.0,156.22,156.95,52125.0,147.1683,147.7423,147.0083,147.6953,52125.0
2016-12-16 10:00:00,156.94,157.19,156.78,157.01,20138.0,147.6859,147.9211,147.5353,147.7518,20138.0
2016-12-16 10:30:00,157.08,157.57,156.88,157.5,41315.0,147.8176,148.2787,147.6294,148.2129,41315.0
2016-12-16 11:00:00,157.49,157.54,156.53,156.53,39955.0,148.2035,148.2505,147.3001,147.3001,39955.0
2016-12-16 11:30:00,156.47,156.98,156.34,156.98,45005.0,147.2436,147.7235,147.1213,147.7235,45005.0
2016-12-16 12:00:00,157.0,157.06,156.77,156.94,29477.0,147.7423,147.7988,147.5259,147.6859,29477.0
2016-12-16 12:30:00,156.89,156.99,156.59,156.72,16958.0,147.6388,147.7329,147.3565,147.4789,16958.0
2016-12-16 13:00:00,156.71,156.8,156.34,156.38,34261.0,147.4694,147.5541,147.1213,147.1589,34261.0
2016-12-16 13:30:00,156.35,156.64,156.27,156.27,16337.0,147.1307,147.4036,147.0554,147.0554,16337.0
2016-12-16 14:00:00,156.28,156.35,156.13,156.33,30755.0,147.0648,147.1307,146.9236,147.1119,30755.0
2016-12-16 14:30:00,156.29,156.5,156.26,156.42,41094.0,147.0742,147.2718,147.046,147.1965,41094.0
2016-12-16 15:00:00,156.42,156.43,156.11,156.13,35955.0,147.1965,147.206,146.9048,146.9236,35955.0
2016-12-16 15:30:00,156.13,156.19,155.54,155.74,202751.0,146.9236,146.9801,146.3684,146.5566,202751.0
2016-12-19 09:30:00,155.91,157.02,155.91,156.64,71882.0,146.7166,147.7612,146.7166,147.4036,71882.0
2016-12-19 10:00:00,156.52,156.52,156.02,156.24,44400.0,147.2906,147.2906,146.8201,147.0272,44400.0
2016-12-19 10:30:00,156.28,157.17,156.26,157.16,27689.0,147.0648,147.9023,147.046,147.8929,27689.0
2016-12-19 11:00:00,157.12,157.31,156.69,156.89,313106.0,147.8553,148.0341,147.4506,147.6388,313106.0
2016-12-19 11:30:00,156.91,157.02,156.43,156.44,30356.0,147.6577,147.7612,147.206,147.2154,30356.0
2016-12-19 12:00:00,156.41,156.86,156.34,156.86,20589.0,147.1871,147.6106,147.1213,147.6106,20589.0
2016-12-19 12:30:00,156.88,157.04,156.74,157.02,55032.0,147.6294,147.78,147.4977,147.7612,55032.0
2016-12-19 13:00:00,157.02,157.25,157.02,157.21,81763.0,147.7612,147.9776,147.7612,147.94,81763.0
2016-12-19 13:30:00,157.24,157.35,157.02,157.29,29513.0,147.9682,148.0717,147.7612,148.0152,29513.0
2016-12-19 14:00:00,157.31,157.31,156.91,157.01,65313.0,148.0341,148.0341,147.6577,147.7518,65313.0
2016-12-19 14:30:00,156.89,156.92,156.56,156.59,23765.0,147.6388,147.6671,147.3283,147.3565,23765.0
2016-12-19 15:00:00,156.59,156.69,156.12,156.35,34095.0,147.3565,147.4506,146.9142,147.1307,34095.0
2016-12-19 15:30:00,156.3,156.67,156.25,156.66,47324.0,147.0836,147.4318,147.0366,147.4224,47324.0
2016-12-20 09:30:00,157.05,158.07,156.96,157.77,173572.0,147.7894,148.7493,147.7047,148.4669,173572.0
2016-12-20 10:00:00,157.79,157.98,157.33,157.39,36552.0,148.4858,148.6646,148.0529,148.1093,36552.0
2016-12-20 10:30:00,157.39,157.56,157.22,157.39,47606.0,148.1093,148.2693,147.9494,148.1093,47606.0
2016-12-20 11:00:00,157.39,157.4,157.01,157.14,20986.0,148.1093,148.1188,147.7518,147.8741,20986.0
2016-12-20 11:30:00,157.16,157.22,156.72,156.91,22366.0,147.8929,147.9494,147.4789,147.6577,22366.0
2016-12-20 12:00:00,156.91,157.42,156.82,157.31,43965.0,147.6577,148.1376,147.573,148.0341,43965.0
2016-12-20 12:30:00,157.3,157.39,157.22,157.25,15378.0,148.0247,148.1093,147.9494,147.9776,15378.0
2016-12-20 13:00:00,157.25,157.66,157.21,157.65,247825.0,147.9776,148.3634,147.94,148.354,247825.0
2016-12-20 13:30:00,157.65,157.67,157.37,157.41,101694.0,148.354,148.3728,148.0905,148.1282,101694.0
2016-12-20 14:00:00,157.44,157.44,157.09,157.19,16911.0,148.1564,148.1564,147.827,147.9211,16911.0
2016-12-20 14:30:00,157.19,157.23,156.94,157.1,43717.0,147.9211,147.9588,147.6859,147.8364,43717.0
2016-12-20 15:00:00,157.04,157.28,157.04,157.28,38838.0,147.78,148.0058,147.78,148.0058,38838.0
2016-12-20 15:30:00,157.3,157.6,157.18,157.6,97557.0,148.0247,148.307,147.9117,148.307,97557.0
2016-12-21 09:30:00,157.55,157.97,157.23,157.41,37862.0,148.2599,148.6551,147.9588,148.1282,37862.0
2016-12-21 10:00:00,157.44,157.53,157.06,157.23,33207.0,148.1564,148.2411,147.7988,147.9588,33207.0
2016-12-21 10:30:00,157.16,157.3,156.79,156.79,32840.0,147.8929,148.0247,147.5447,147.5447,32840.0
2016-12-21 11:00:00,156.85,157.14,156.77,157.11,28199.0,147.6012,147.8741,147.5259,147.8459,28199.0
2016-12-21 11:30:00,157.05,157.1,156.69,156.85,19684.0,147.7894,147.8364,147.4506,147.6012,19684.0
2016-12-21 12:00:00,156.9,157.25,156.9,157.24,17643.0,147.6482,147.9776,147.6482,147.9682,17643.0
2016-12-21 12:30:00,157.28,157.31,157.13,157.2,23696.0,148.0058,148.0341,147.8647,147.9306,23696.0
2016-12-21 13:00:00,157.2,157.35,157.17,157.33,28738.0,147.9306,148.0717,147.9023,148.0529,28738.0
2016-12-21 13:30:00,157.28,157.34,157.18,157.18,28985.0,148.0058,148.0623,147.9117,147.9117,28985.0
2016-12-21 14:00:00,157.21,157.28,157.15,157.2,19379.0,147.94,148.0058,147.8835,147.9306,19379.0
2016-12-21 14:30:00,157.18,157.2,157.08,157.14,19782.0,147.9117,147.9306,147.8176,147.8741,19782.0
2016-12-21 15:00:00,157.18,157.25,156.9,156.94,35110.0,147.9117,147.9776,147.6482,147.6859,35110.0
2016-12-21 15:30:00,156.92,157.01,156.53,156.53,88361.0,147.6671,147.7518,147.3001,147.3001,88361.0
2016-12-22 09:30:00,156.23,156.41,155.52,155.68,55125.0,147.5114,147.6814,146.841,146.9921,55125.0
2016-12-22 10:00:00,155.74,155.91,155.29,155.33,35603.0,147.0488,147.2093,146.6239,146.6616,35603.0
2016-12-22 10:30:00,155.35,155.43,154.76,154.82,32069.0,146.6805,146.7561,146.1234,146.1801,32069.0
2016-12-22 11:00:00,154.81,154.94,154.44,154.47,23738.0,146.1707,146.2934,145.8213,145.8496,23738.0
2016-12-22 11:30:00,154.47,154.68,153.92,154.12,41753.0,145.8496,146.0479,145.3303,145.5192,41753.0
2016-12-22 12:00:00,154.12,154.39,154.04,154.35,40430.0,145.5192,145.7741,145.4436,145.7363,40430.0
2016-12-22 12:30:00,154.35,155.02,154.35,154.87,62254.0,145.7363,146.3689,145.7363,146.2273,62254.0
2016-12-22 13:00:00,154.88,154.88,154.65,154.68,15458.0,146.2367,146.2367,146.0196,146.0479,15458.0
2016-12-22 13:30:00,154.59,155.04,154.57,154.86,16264.0,145.9629,146.3878,145.944,146.2179,16264.0
2016-12-22 14:00:00,154.81,154.89,154.65,154.65,15212.0,146.1707,146.2462,146.0196,146.0196,15212.0
2016-12-22 14:30:00,154.66,154.77,154.54,154.59,24400.0,146.029,146.1329,145.9157,145.9629,24400.0
2016-12-22 15:00:00,154.57,154.6,154.08,154.31,28738.0,145.944,145.9724,145.4814,145.6986,28738.0
2016-12-22 15:30:00,154.3,154.43,154.16,154.29,142084.0,145.6891,145.8119,145.5569,145.6797,142084.0
2016-12-23 09:30:00,154.5,155.09,154.33,154.59,80861.0,145.878,146.435,145.7174,145.9629,80861.0
2016-12-23 10:00:00,154.56,155.12,154.46,155.05,27708.0,145.9346,146.4634,145.8402,146.3973,27708.0
2016-12-23 10:30:00,155.08,155.32,154.75,154.97,29844.0,146.4256,146.6522,146.114,146.3217,29844.0
2016-12-23 11:00:00,154.94,155.13,154.85,155.09,20378.0,146.2934,146.4728,146.2084,146.435,20378.0
2016-12-23 11:30:00,155.16,155.17,154.89,154.9,26374.0,146.5011,146.5106,146.2462,146.2556,26374.0
2016-12-23 12:00:00,154.91,155.1,154.86,155.05,21495.0,146.2651,146.4445,146.2179,146.3973,21495.0
2016-12-23 12:30:00,155.08,155.18,155.01,155.03,18019.0,146.4256,146.52,146.3595,146.3784,18019.0
2016-12-23 13:00:00,155.02,155.21,154.98,155.17,15415.0,146.3689,146.5483,146.3312,146.5106,15415.0
2016-12-23 13:30:00,155.16,155.28,155.03,155.1,19314.0,146.5011,146.6144,146.3784,146.4445,19314.0
2016-12-23 14:00:00,155.07,155.26,155.03,155.16,37865.0,146.4161,146.5955,146.3784,146.5011,37865.0
2016-12-23 14:30:00,155.13,155.3,155.13,155.15,29425.0,146.4728,146.6333,146.4728,146.4917,29425.0
2016-12-23 15:00:00,155.21,155.33,155.15,155.27,36673.0,146.5483,146.6616,146.4917,146.605,36673.0
2016-12-23 15:30:00,155.25,155.64,155.19,155.53,48891.0,146.5861,146.9543,146.5294,146.8505,48891.0
2016-12-27 09:30:00,155.78,157.03,155.72,156.87,50680.0,147.0865,148.2668,147.0299,148.1157,50680.0
2016-12-27 10:00:00,156.92,157.16,156.54,156.54,24609.0,148.1629,148.3895,147.8041,147.8041,24609.0
2016-12-27 10:30:00,156.54,156.65,156.32,156.42,40796.0,147.8041,147.908,147.5964,147.6908,40796.0
2016-12-27 11:00:00,156.41,156.78,156.41,156.71,165858.0,147.6814,148.0307,147.6814,147.9646,165858.0
2016-12-27 11:30:00,156.75,156.96,156.54,156.54,228996.0,148.0024,148.2007,147.8041,147.8041,228996.0
2016-12-27 12:00:00,156.54,156.64,156.42,156.64,13951.0,147.8041,147.8985,147.6908,147.8985,13951.0
2016-12-27 12:30:00,156.65,156.65,156.41,156.49,14041.0,147.908,147.908,147.6814,147.7569,14041.0
2016-12-27 13:00:00,156.5,156.51,156.35,156.39,19821.0,147.7663,147.7758,147.6247,147.6625,19821.0
2016-12-27 13:30:00,156.42,156.42,156.19,156.23,20810.0,147.6908,147.6908,147.4736,147.5114,20810.0
2016-12-27 14:00:00,156.23,156.64,156.2,156.6,65821.0,147.5114,147.8985,147.4831,147.8608,65821.0
2016-12-27 14:30:00,156.59,156.63,156.46,156.47,39569.0,147.8513,147.8891,147.7286,147.738,39569.0
2016-12-27 15:00:00,156.47,156.65,156.47,156.55,51007.0,147.738,147.908,147.738,147.8136,51007.0
2016-12-27 15:30:00,156.55,156.63,156.28,156.33,40297.0,147.8136,147.8891,147.5586,147.6058,40297.0
2016-12-28 09:30:00,156.4,156.68,155.55,155.55,138837.0,147.6719,147.9363,146.8694,146.8694,138837.0
2016-12-28 10:00:00,155.5,155.59,154.76,154.96,44919.0,146.8221,146.9071,146.1234,146.3123,44919.0
2016-12-28 10:30:00,155.01,155.22,154.67,154.91,41580.0,146.3595,146.5578,146.0385,146.2651,41580.0
2016-12-28 11:00:00,154.9,155.5,154.9,155.42,28349.0,146.2556,146.8221,146.2556,146.7466,28349.0
2016-12-28 11:30:00,155.43,155.43,155.05,155.06,21667.0,146.7561,146.7561,146.3973,146.4067,21667.0
2016-12-28 12:00:00,155.02,155.04,154.6,154.83,87957.0,146.3689,146.3878,145.9724,146.1895,87957.0
2016-12-28 12:30:00,154.82,154.82,154.38,154.54,42206.0,146.1801,146.1801,145.7646,145.9157,42206.0
2016-12-28 13:00:00,154.58,154.6,154.42,154.5,41827.0,145.9535,145.9724,145.8024,145.878,41827.0
2016-12-28 13:30:00,154.51,154.53,154.12,154.2,29414.0,145.8874,145.9063,145.5192,145.5947,29414.0
2016-12-28 14:00:00,154.2,154.45,154.05,154.2,26196.0,145.5947,145.8307,145.4531,145.5947,26196.0
2016-12-28 14:30:00,154.22,154.27,154.1,154.24,35995.0,145.6136,145.6608,145.5003,145.6325,35995.0
2016-12-28 15:00:00,154.21,154.35,154.19,154.27,64836.0,145.6041,145.7363,145.5853,145.6608,64836.0
2016-12-28 15:30:00,154.29,154.43,154.05,154.33,95612.0,145.6797,145.8119,145.4531,145.7174,95612.0
2016-12-29 09:30:00,154.43,155.46,154.32,154.72,132973.0,145.8119,146.7844,145.708,146.0857,132973.0
2016-12-29 10:00:00,154.74,155.19,154.69,155.1,30507.0,146.1046,146.5294,146.0573,146.4445,30507.0
2016-12-29 10:30:00,155.04,155.05,154.47,154.54,46670.0,146.3878,146.3973,145.8496,145.9157,46670.0
2016-12-29 11:00:00,154.53,154.57,154.3,154.57,54607.0,145.9063,145.944,145.6891,145.944,54607.0
2016-12-29 11:30:00,154.57,154.69,154.03,154.09,40075.0,145.944,146.0573,145.4342,145.4908,40075.0
2016-12-29 12:00:00,154.08,154.36,153.84,154.31,31248.0,145.4814,145.7458,145.2548,145.6986,31248.0
2016-12-29 12:30:00,154.27,154.51,154.11,154.21,46738.0,145.6608,145.8874,145.5097,145.6041,46738.0
2016-12-29 13:00:00,154.26,154.34,154.07,154.18,23929.0,145.6513,145.7269,145.4719,145.5758,23929.0
2016-12-29 13:30:00,154.16,154.16,153.85,154.07,15090.0,145.5569,145.5569,145.2642,145.4719,15090.0
2016-12-29 14:00:00,154.1,154.34,154.09,154.13,22748.0,145.5003,145.7269,145.4908,145.5286,22748.0
2016-12-29 14:30:00,154.1,154.18,153.95,154.1,15924.0,145.5003,145.5758,145.3586,145.5003,15924.0
2016-12-29 15:00:00,154.13,154.32,154.0,154.24,43463.0,145.5286,145.708,145.4059,145.6325,43463.0
2016-12-29 15:30:00,154.32,154.68,154.24,154.67,103755.0,145.708,146.0479,145.6325,146.0385,103755.0
2016-12-30 09:30:00,154.96,154.96,153.68,153.69,56558.0,146.3123,146.3123,145.1037,145.1132,56558.0
2016-12-30 10:00:00,153.66,154.11,153.58,153.72,115918.0,145.0848,145.5097,145.0093,145.1415,115918.0
2016-12-30 10:30:00,153.71,154.18,153.71,154.16,130630.0,145.132,145.5758,145.132,145.5569,130630.0
2016-12-30 11:00:00,154.14,154.24,153.96,154.23,77209.0,145.538,145.6325,145.3681,145.623,77209.0
2016-12-30 11:30:00,154.16,154.47,154.11,154.23,44618.0,145.5569,145.8496,145.5097,145.623,44618.0
2016-12-30 12:00:00,154.22,154.22,153.89,153.89,71693.0,145.6136,145.6136,145.302,145.302,71693.0
2016-12-30 12:30:00,153.92,154.07,153.69,153.89,58778.0,145.3303,145.4719,145.1132,145.302,58778.0
2016-12-30 13:00:00,153.89,154.07,153.75,154.0,49389.0,145.302,145.4719,145.1698,145.4059,49389.0
2016-12-30 13:30:00,154.03,154.04,153.82,153.86,25128.0,145.4342,145.4436,145.2359,145.2737,25128.0
2016-12-30 14:00:00,153.84,153.9,153.73,153.75,42298.0,145.2548,145.3114,145.1509,145.1698,42298.0
2016-12-30 14:30:00,153.74,153.87,153.5,153.56,63295.0,145.1604,145.2831,144.9338,144.9904,63295.0
2016-12-30 15:00:00,153.58,153.91,153.52,153.9,55359.0,145.0093,145.3209,144.9526,145.3114,55359.0
2016-12-30 15:30:00,153.92,153.96,153.42,153.94,88413.0,145.3303,145.3681,144.8582,145.3492,88413.0
2017-01-03 09:30:00,155.56,155.97,154.63,154.88,79234.0,146.8788,147.2659,146.0007,146.2367,79234.0
2017-01-03 10:00:00,154.87,156.14,154.86,155.57,52543.0,146.2273,147.4264,146.2179,146.8882,52543.0
2017-01-03 10:30:00,155.57,155.75,154.09,154.18,57581.0,146.8882,147.0582,145.4908,145.5758,57581.0
2017-01-03 11:00:00,154.14,154.63,153.91,153.93,38656.0,145.538,146.0007,145.3209,145.3398,38656.0
2017-01-03 11:30:00,154.06,154.09,153.5,154.03,38155.0,145.4625,145.4908,144.9338,145.4342,38155.0
2017-01-03 12:00:00,154.07,154.16,153.68,153.95,44559.0,145.4719,145.5569,145.1037,145.3586,44559.0
2017-01-03 12:30:00,153.92,153.96,153.51,153.8,35282.0,145.3303,145.3681,144.9432,145.217,35282.0
2017-01-03 13:00:00,153.81,153.93,153.52,153.86,53653.0,145.2265,145.3398,144.9526,145.2737,53653.0
2017-01-03 13:30:00,153.79,153.89,153.61,153.77,82717.0,145.2076,145.302,145.0376,145.1887,82717.0
2017-01-03 14:00:00,153.77,154.06,153.77,153.8,42200.0,145.1887,145.4625,145.1887,145.217,42200.0
2017-01-03 14:30:00,153.79,154.11,153.64,154.06,72890.0,145.2076,145.5097,145.0659,145.4625,72890.0
2017-01-03 15:00:00,154.07,154.49,154.07,154.25,175641.0,145.4719,145.8685,145.4719,145.6419,175641.0
2017-01-03 15:30:00,154.24,154.66,154.12,154.66,107455.0,145.6325,146.029,145.5192,146.029,107455.0
2017-01-04 09:30:00,155.21,156.07,155.21,155.77,64525.0,146.5483,147.3603,146.5483,147.0771,64525.0
2017-01-04 10:00:00,155.88,156.13,155.62,155.91,15807.0,147.1809,147.417,146.9355,147.2093,15807.0
2017-01-04 10:30:00,155.81,156.52,155.81,156.44,18416.0,147.1148,147.7852,147.1148,147.7097,18416.0
2017-01-04 11:00:00,156.47,156.82,156.4,156.8,28576.0,147.738,148.0685,147.6719,148.0496,28576.0
2017-01-04 11:30:00,156.92,157.24,156.85,157.18,28424.0,148.1629,148.465,148.0968,148.4084,28424.0
2017-01-04 12:00:00,157.18,157.46,157.12,157.19,39466.0,148.4084,148.6728,148.3517,148.4178,39466.0
2017-01-04 12:30:00,157.22,157.36,157.03,157.05,13897.0,148.4462,148.5783,148.2668,148.2856,13897.0
2017-01-04 13:00:00,157.08,157.08,156.84,157.06,19107.0,148.314,148.314,148.0874,148.2951,19107.0
2017-01-04 13:30:00,157.08,157.25,156.94,156.95,12247.0,148.314,148.4745,148.1818,148.1912,12247.0
2017-01-04 14:00:00,156.93,157.35,156.93,157.26,24030.0,148.1723,148.5689,148.1723,148.4839,24030.0
2017-01-04 14:30:00,157.26,157.4,156.98,157.14,38650.0,148.4839,148.6161,148.2196,148.3706,38650.0
2017-01-04 15:00:00,157.19,157.35,157.13,157.35,29058.0,148.4178,148.5689,148.3612,148.5689,29058.0
2017-01-04 15:30:00,157.32,157.62,157.24,157.45,77601.0,148.5406,148.8238,148.465,148.6633,77601.0
2017-01-05 09:30:00,157.24,157.5,156.62,156.98,30849.0,148.465,148.7105,147.8796,148.2196,30849.0
2017-01-05 10:00:00,157.06,157.31,156.85,157.23,52428.0,148.2951,148.5311,148.0968,148.4556,52428.0
2017-01-05 10:30:00,157.25,157.29,156.81,156.88,55891.0,148.4745,148.5123,148.059,148.1251,55891.0
2017-01-05 11:00:00,156.86,156.87,155.77,155.8,74532.0,148.1063,148.1157,147.0771,147.1054,74532.0
2017-01-05 11:30:00,155.84,155.95,155.25,155.56,116241.0,147.1432,147.247,146.5861,146.8788,116241.0
2017-01-05 12:00:00,155.57,155.76,155.22,155.74,39221.0,146.8882,147.0676,146.5578,147.0488,39221.0
2017-01-05 12:30:00,155.73,155.88,155.59,155.77,19428.0,147.0393,147.1809,146.9071,147.0771,19428.0
2017-01-05 13:00:00,155.81,156.05,155.68,155.9,31282.0,147.1148,147.3415,146.9921,147.1998,31282.0
2017-01-05 13:30:00,155.91,156.19,155.85,155.99,23044.0,147.2093,147.4736,147.1526,147.2848,23044.0
2017-01-05 14:00:00,156.01,156.45,156.01,156.25,44029.0,147.3037,147.7191,147.3037,147.5303,44029.0
2017-01-05 14:30:00,156.26,156.32,156.0,156.05,20118.0,147.5397,147.5964,147.2942,147.3415,20118.0
2017-01-05 15:00:00,156.07,156.49,156.07,156.43,52686.0,147.3603,147.7569,147.3603,147.7002,52686.0
2017-01-05 15:30:00,156.43,156.47,156.07,156.08,237426.0,147.7002,147.738,147.3603,147.3698,237426.0
2017-01-06 09:30:00,156.31,156.71,155.59,156.25,108138.0,147.5869,147.9646,146.9071,147.5303,108138.0
2017-01-06 10:00:00,156.15,156.33,155.82,156.09,19846.0,147.4359,147.6058,147.1243,147.3792,19846.0
2017-01-06 10:30:00,156.01,156.3,155.72,156.08,25025.0,147.3037,147.5775,147.0299,147.3698,25025.0
2017-01-06 11:00:00,155.99,156.08,155.77,156.06,29619.0,147.2848,147.3698,147.0771,147.3509,29619.0
2017-01-06 11:30:00,156.12,156.51,156.03,156.51,18209.0,147.4075,147.7758,147.3226,147.7758,18209.0
2017-01-06 12:00:00,156.44,156.56,156.28,156.54,34019.0,147.7097,147.823,147.5586,147.8041,34019.0
2017-01-06 12:30:00,156.51,156.62,156.37,156.45,14879.0,147.7758,147.8796,147.6436,147.7191,14879.0
2017-01-06 13:00:00,156.48,156.64,156.2,156.22,173186.0,147.7475,147.8985,147.4831,147.502,173186.0
2017-01-06 13:30:00,156.22,156.47,156.15,156.15,40624.0,147.502,147.738,147.4359,147.4359,40624.0
2017-01-06 14:00:00,156.16,156.35,155.86,155.95,103474.0,147.4453,147.6247,147.1621,147.247,103474.0
2017-01-06 14:30:00,155.94,156.09,155.79,155.85,75675.0,147.2376,147.3792,147.096,147.1526,75675.0
2017-01-06 15:00:00,155.91,156.05,155.79,155.79,253507.0,147.2093,147.3415,147.096,147.096,253507.0
2017-01-06 15:30:00,155.75,156.06,155.56,155.57,173637.0,147.0582,147.3509,146.8788,146.8882,173637.0
2017-01-09 09:30:00,155.59,156.5,154.97,155.44,60277.0,146.9071,147.7663,146.3217,146.7655,60277.0
2017-01-09 10:00:00,155.43,155.56,155.05,155.51,57501.0,146.7561,146.8788,146.3973,146.8316,57501.0
2017-01-09 10:30:00,155.49,156.06,155.38,156.0,39226.0,146.8127,147.3509,146.7088,147.2942,39226.0
2017-01-09 11:00:00,155.98,156.17,155.73,156.06,39436.0,147.2754,147.4548,147.0393,147.3509,39436.0
2017-01-09 11:30:00,156.07,156.21,155.84,156.08,61486.0,147.3603,147.4925,147.1432,147.3698,61486.0
2017-01-09 12:00:00,156.18,156.2,155.97,156.05,28422.0,147.4642,147.4831,147.2659,147.3415,28422.0
2017-01-09 12:30:00,156.08,156.21,155.85,156.08,15917.0,147.3698,147.4925,147.1526,147.3698,15917.0
2017-01-09 13:00:00,156.13,156.16,155.6,155.65,17125.0,147.417,147.4453,146.9166,146.9638,17125.0
2017-01-09 13:30:00,155.68,155.78,155.52,155.65,14764.0,146.9921,147.0865,146.841,146.9638,14764.0
2017-01-09 14:00:00,155.62,155.67,155.41,155.66,24325.0,146.9355,146.9827,146.7372,146.9732,24325.0
2017-01-09 14:30:00,155.64,155.7,155.43,155.67,38003.0,146.9543,147.011,146.7561,146.9827,38003.0
2017-01-09 15:00:00,155.66,155.75,155.58,155.73,32483.0,146.9732,147.0582,146.8977,147.0393,32483.0
2017-01-09 15:30:00,155.77,155.79,155.43,155.47,71907.0,147.0771,147.096,146.7561,146.7938,71907.0
2017-01-10 09:30:00,155.53,156.03,155.41,155.82,79042.0,146.8505,147.3226,146.7372,147.1243,79042.0
2017-01-10 10:00:00,155.91,156.01,155.46,155.63,22649.0,147.2093,147.3037,146.7844,146.9449,22649.0
2017-01-10 10:30:00,155.75,156.47,155.75,156.31,45928.0,147.0582,147.738,147.0582,147.5869,45928.0
2017-01-10 11:00:00,156.35,156.98,156.26,156.7,49599.0,147.6247,148.2196,147.5397,147.9552,49599.0
2017-01-10 11:30:00,156.73,156.98,156.52,156.7,24021.0,147.9835,148.2196,147.7852,147.9552,24021.0
2017-01-10 12:00:00,156.7,156.83,156.58,156.67,11560.0,147.9552,148.0779,147.8419,147.9269,11560.0
2017-01-10 12:30:00,156.68,156.86,156.65,156.67,11016.0,147.9363,148.1063,147.908,147.9269,11016.0
2017-01-10 13:00:00,156.71,156.74,156.56,156.58,7597.0,147.9646,147.9929,147.823,147.8419,7597.0
2017-01-10 13:30:00,156.57,156.75,156.32,156.32,12142.0,147.8324,148.0024,147.5964,147.5964,12142.0
2017-01-10 14:00:00,156.28,156.46,156.1,156.24,24186.0,147.5586,147.7286,147.3887,147.5209,24186.0
2017-01-10 14:30:00,156.23,156.44,156.23,156.4,14511.0,147.5114,147.7097,147.5114,147.6719,14511.0
2017-01-10 15:00:00,156.46,156.78,156.44,156.61,15312.0,147.7286,148.0307,147.7097,147.8702,15312.0
2017-01-10 15:30:00,156.61,156.88,156.59,156.75,86277.0,147.8702,148.1251,147.8513,148.0024,86277.0
2017-01-11 09:30:00,157.12,157.36,156.24,156.88,64518.0,148.3517,148.5783,147.5209,148.1251,64518.0
2017-01-11 10:00:00,156.89,157.07,156.62,156.97,20163.0,148.1346,148.3045,147.8796,148.2101,20163.0
2017-01-11 10:30:00,156.93,157.46,156.93,157.05,36541.0,148.1723,148.6728,148.1723,148.2856,36541.0
2017-01-11 11:00:00,157.06,157.46,156.33,156.36,40292.0,148.2951,148.6728,147.6058,147.6342,40292.0
2017-01-11 11:30:00,156.41,156.87,155.63,156.87,152352.0,147.6814,148.1157,146.9449,148.1157,152352.0
2017-01-11 12:00:00,156.92,156.99,156.18,156.4,131425.0,148.1629,148.229,147.4642,147.6719,131425.0
2017-01-11 12:30:00,156.38,156.47,155.97,156.29,48699.0,147.653,147.738,147.2659,147.5681,48699.0
2017-01-11 13:00:00,156.34,156.4,155.71,155.79,108808.0,147.6153,147.6719,147.0204,147.096,108808.0
2017-01-11 13:30:00,155.79,156.29,155.69,156.26,16196.0,147.096,147.5681,147.0015,147.5397,16196.0
2017-01-11 14:00:00,156.28,156.37,156.14,156.36,23881.0,147.5586,147.6436,147.4264,147.6342,23881.0
2017-01-11 14:30:00,156.38,156.67,156.36,156.46,18828.0,147.653,147.9269,147.6342,147.7286,18828.0
2017-01-11 15:00:00,156.5,156.7,156.44,156.63,22186.0,147.7663,147.9552,147.7097,147.8891,22186.0
2017-01-11 15:30:00,156.7,156.92,156.58,156.67,119845.0,147.9552,148.1629,147.8419,147.9269,119845.0
2017-01-12 09:30:00,156.59,156.69,155.42,155.63,33770.0,147.8513,147.9457,146.7466,146.9449,33770.0
2017-01-12 10:00:00,155.63,155.65,153.99,154.46,91159.0,146.9449,146.9638,145.3964,145.8402,91159.0
2017-01-12 10:30:00,154.51,154.75,154.12,154.38,47653.0,145.8874,146.114,145.5192,145.7646,47653.0
2017-01-12 11:00:00,154.29,154.35,153.92,154.27,31739.0,145.6797,145.7363,145.3303,145.6608,31739.0
2017-01-12 11:30:00,154.35,154.38,154.11,154.18,10493.0,145.7363,145.7646,145.5097,145.5758,10493.0
2017-01-12 12:00:00,154.24,154.98,154.24,154.94,9480.0,145.6325,146.3312,145.6325,146.2934,9480.0
2017-01-12 12:30:00,155.05,155.24,154.97,155.24,10048.0,146.3973,146.5767,146.3217,146.5767,10048.0
2017-01-12 13:00:00,155.19,155.47,155.19,155.32,11702.0,146.5294,146.7938,146.5294,146.6522,11702.0
2017-01-12 13:30:00,155.38,155.89,155.31,155.68,30587.0,146.7088,147.1904,146.6427,146.9921,30587.0
2017-01-12 14:00:00,155.68,155.71,155.43,155.59,13015.0,146.9921,147.0204,146.7561,146.9071,13015.0
2017-01-12 14:30:00,155.57,156.02,155.57,155.69,49430.0,146.8882,147.3131,146.8882,147.0015,49430.0
2017-01-12 15:00:00,155.67,155.84,155.47,155.64,31070.0,146.9827,147.1432,146.7938,146.9543,31070.0
2017-01-12 15:30:00,155.67,156.09,155.67,156.06,40234.0,146.9827,147.3792,146.9827,147.3509,40234.0
2017-01-13 09:30:00,156.56,157.98,156.56,157.36,128544.0,147.823,149.1637,147.823,148.5783,128544.0
2017-01-13 10:00:00,157.54,157.66,157.27,157.59,55338.0,148.7483,148.8616,148.4934,148.7955,55338.0
2017-01-13 10:30:00,157.63,157.75,157.5,157.58,15002.0,148.8333,148.9466,148.7105,148.7861,15002.0
2017-01-13 11:00:00,157.65,157.79,157.31,157.71,20979.0,148.8522,148.9844,148.5311,148.9088,20979.0
2017-01-13 11:30:00,157.7,157.92,157.64,157.91,30868.0,148.8994,149.1071,148.8427,149.0977,30868.0
2017-01-13 12:00:00,157.88,157.98,157.45,157.46,33017.0,149.0693,149.1637,148.6633,148.6728,33017.0
2017-01-13 12:30:00,157.49,157.83,157.46,157.79,28309.0,148.7011,149.0221,148.6728,148.9844,28309.0
2017-01-13 13:00:00,157.82,157.86,157.66,157.69,6862.0,149.0127,149.0504,148.8616,148.8899,6862.0
2017-01-13 13:30:00,157.7,157.76,157.55,157.63,14102.0,148.8994,148.956,148.7577,148.8333,14102.0
2017-01-13 14:00:00,157.59,157.59,157.16,157.17,19065.0,148.7955,148.7955,148.3895,148.399,19065.0
2017-01-13 14:30:00,157.08,157.32,157.08,157.29,9089.0,148.314,148.5406,148.314,148.5123,9089.0
2017-01-13 15:00:00,157.28,157.3,157.2,157.22,7342.0,148.5028,148.5217,148.4273,148.4462,7342.0
2017-01-13 15:30:00,157.21,157.44,157.13,157.4,45758.0,148.4367,148.6539,148.3612,148.6161,45758.0
2017-01-17 09:30:00,156.74,156.74,155.5,155.66,112268.0,147.9929,147.9929,146.8221,146.9732,112268.0
2017-01-17 10:00:00,155.65,156.29,155.49,155.87,41228.0,146.9638,147.5681,146.8127,147.1715,41228.0
2017-01-17 10:30:00,155.9,156.12,155.73,156.03,38192.0,147.1998,147.4075,147.0393,147.3226,38192.0
2017-01-17 11:00:00,155.93,156.01,155.51,155.66,26584.0,147.2282,147.3037,146.8316,146.9732,26584.0
2017-01-17 11:30:00,155.67,155.87,155.5,155.87,7708.0,146.9827,147.1715,146.8221,147.1715,7708.0
2017-01-17 12:00:00,155.79,155.81,155.55,155.76,12324.0,147.096,147.1148,146.8694,147.0676,12324.0
2017-01-17 12:30:00,155.7,155.81,155.62,155.66,32864.0,147.011,147.1148,146.9355,146.9732,32864.0
2017-01-17 13:00:00,155.64,155.76,155.59,155.69,8259.0,146.9543,147.0676,146.9071,147.0015,8259.0
2017-01-17 13:30:00,155.67,155.69,155.33,155.5,16237.0,146.9827,147.0015,146.6616,146.8221,16237.0
2017-01-17 14:00:00,155.48,155.58,155.1,155.1,14594.0,146.8033,146.8977,146.4445,146.4445,14594.0
2017-01-17 14:30:00,155.09,155.18,154.9,155.03,25652.0,146.435,146.52,146.2556,146.3784,25652.0
2017-01-17 15:00:00,154.98,154.99,154.73,154.88,56612.0,146.3312,146.3406,146.0951,146.2367,56612.0
2017-01-17 15:30:00,154.88,155.11,154.86,155.01,68531.0,146.2367,146.4539,146.2179,146.3595,68531.0
2017-01-18 09:30:00,155.7,155.7,154.73,155.34,29307.0,147.011,147.011,146.0951,146.6711,29307.0
2017-01-18 10:00:00,155.35,155.62,155.26,155.42,20228.0,146.6805,146.9355,146.5955,146.7466,20228.0
2017-01-18 10:30:00,155.4,155.51,155.09,155.32,9952.0,146.7277,146.8316,146.435,146.6522,9952.0
2017-01-18 11:00:00,155.34,155.44,155.23,155.38,8084.0,146.6711,146.7655,146.5672,146.7088,8084.0
2017-01-18 11:30:00,155.43,155.47,155.05,155.06,7537.0,146.7561,146.7938,146.3973,146.4067,7537.0
2017-01-18 12:00:00,155.05,155.44,155.01,155.19,9643.0,146.3973,146.7655,146.3595,146.5294,9643.0
2017-01-18 12:30:00,155.16,155.22,154.9,154.9,11473.0,146.5011,146.5578,146.2556,146.2556,11473.0
2017-01-18 13:00:00,154.92,154.98,154.85,154.9,5530.0,146.2745,146.3312,146.2084,146.2556,5530.0
2017-01-18 13:30:00,154.97,155.12,154.9,154.93,6859.0,146.3217,146.4634,146.2556,146.284,6859.0
2017-01-18 14:00:00,154.92,155.16,154.92,154.96,21536.0,146.2745,146.5011,146.2745,146.3123,21536.0
2017-01-18 14:30:00,154.97,155.06,154.85,155.02,26214.0,146.3217,146.4067,146.2084,146.3689,26214.0
2017-01-18 15:00:00,155.09,155.24,155.01,155.22,26699.0,146.435,146.5767,146.3595,146.5578,26699.0
2017-01-18 15:30:00,155.22,155.72,155.2,155.63,80951.0,146.5578,147.0299,146.5389,146.9449,80951.0
2017-01-19 09:30:00,155.93,156.32,155.49,155.59,33742.0,147.2282,147.5964,146.8127,146.9071,33742.0
2017-01-19 10:00:00,155.52,155.56,155.12,155.43,28161.0,146.841,146.8788,146.4634,146.7561,28161.0
2017-01-19 10:30:00,155.44,155.45,154.76,154.89,10330.0,146.7655,146.7749,146.1234,146.2462,10330.0
2017-01-19 11:00:00,154.85,154.88,154.29,154.66,48547.0,146.2084,146.2367,145.6797,146.029,48547.0
2017-01-19 11:30:00,154.64,154.81,154.47,154.6,15456.0,146.0101,146.1707,145.8496,145.9724,15456.0
2017-01-19 12:00:00,154.66,154.66,154.32,154.44,48226.0,146.029,146.029,145.708,145.8213,48226.0
2017-01-19 12:30:00,154.5,154.69,154.38,154.65,68782.0,145.878,146.0573,145.7646,146.0196,68782.0
2017-01-19 13:00:00,154.68,154.68,154.33,154.35,38196.0,146.0479,146.0479,145.7174,145.7363,38196.0
2017-01-19 13:30:00,154.37,154.57,154.3,154.46,59484.0,145.7552,145.944,145.6891,145.8402,59484.0
2017-01-19 14:00:00,154.48,154.48,153.77,154.22,48791.0,145.8591,145.8591,145.1887,145.6136,48791.0
2017-01-19 14:30:00,154.31,154.41,154.15,154.2,54935.0,145.6986,145.793,145.5475,145.5947,54935.0
2017-01-19 15:00:00,154.21,154.53,154.09,154.44,83461.0,145.6041,145.9063,145.4908,145.8213,83461.0
2017-01-19 15:30:00,154.47,154.47,154.22,154.29,98762.0,145.8496,145.8496,145.6136,145.6797,98762.0
2017-01-20 09:30:00,154.89,155.48,154.63,155.07,44710.0,146.2462,146.8033,146.0007,146.4161,44710.0
2017-01-20 10:00:00,155.05,155.09,154.82,154.85,35163.0,146.3973,146.435,146.1801,146.2084,35163.0
2017-01-20 10:30:00,154.92,155.08,154.85,155.04,13152.0,146.2745,146.4256,146.2084,146.3878,13152.0
2017-01-20 11:00:00,155.09,155.14,155.02,155.07,11560.0,146.435,146.4822,146.3689,146.4161,11560.0
2017-01-20 11:30:00,155.04,155.2,154.95,155.18,10788.0,146.3878,146.5389,146.3028,146.52,10788.0
2017-01-20 12:00:00,155.16,155.25,154.67,154.78,223162.0,146.5011,146.5861,146.0385,146.1423,223162.0
2017-01-20 12:30:00,154.87,154.87,154.4,154.54,58369.0,146.2273,146.2273,145.7835,145.9157,58369.0
2017-01-20 13:00:00,154.57,154.98,154.57,154.88,5830.0,145.944,146.3312,145.944,146.2367,5830.0
2017-01-20 13:30:00,154.91,154.99,154.79,154.81,15196.0,146.2651,146.3406,146.1518,146.1707,15196.0
2017-01-20 14:00:00,154.87,154.95,154.61,154.69,21692.0,146.2273,146.3028,145.9818,146.0573,21692.0
2017-01-20 14:30:00,154.77,154.87,154.63,154.72,47791.0,146.1329,146.2273,146.0007,146.0857,47791.0
2017-01-20 15:00:00,154.84,154.94,154.5,154.54,49789.0,146.199,146.2934,145.878,145.9157,49789.0
2017-01-20 15:30:00,154.54,154.93,154.41,154.92,76534.0,145.9157,146.284,145.793,146.2745,76534.0
2017-01-23 09:30:00,154.74,155.27,154.29,154.8,45080.0,146.1046,146.605,145.6797,146.1612,45080.0
2017-01-23 10:00:00,154.76,154.9,154.3,154.3,21197.0,146.1234,146.2556,145.6891,145.6891,21197.0
2017-01-23 10:30:00,154.25,154.25,153.9,153.9,16562.0,145.6419,145.6419,145.3114,145.3114,16562.0
2017-01-23 11:00:00,153.92,154.11,153.86,153.95,36248.0,145.3303,145.5097,145.2737,145.3586,36248.0
2017-01-23 11:30:00,154.05,154.13,153.54,153.72,24422.0,145.4531,145.5286,144.9715,145.1415,24422.0
2017-01-23 12:00:00,153.71,153.88,153.59,153.77,16417.0,145.132,145.2926,145.0187,145.1887,16417.0
2017-01-23 12:30:00,153.83,153.94,153.79,153.94,28755.0,145.2453,145.3492,145.2076,145.3492,28755.0
2017-01-23 13:00:00,153.94,154.13,153.9,153.9,26126.0,145.3492,145.5286,145.3114,145.3114,26126.0
2017-01-23 13:30:00,153.92,154.38,153.92,154.09,33331.0,145.3303,145.7646,145.3303,145.4908,33331.0
2017-01-23 14:00:00,154.09,154.19,153.93,154.06,62777.0,145.4908,145.5853,145.3398,145.4625,62777.0
2017-01-23 14:30:00,154.09,154.34,154.08,154.26,19649.0,145.4908,145.7269,145.4814,145.6513,19649.0
2017-01-23 15:00:00,154.33,154.49,154.1,154.35,36155.0,145.7174,145.8685,145.5003,145.7363,36155.0
2017-01-23 15:30:00,154.32,154.55,154.27,154.32,50090.0,145.708,145.9252,145.6608,145.708,50090.0
2017-01-24 09:30:00,154.86,155.48,154.79,154.85,31882.0,146.2179,146.8033,146.1518,146.2084,31882.0
2017-01-24 10:00:00,154.86,155.08,154.68,154.83,19237.0,146.2179,146.4256,146.0479,146.1895,19237.0
2017-01-24 10:30:00,154.85,154.99,154.56,154.65,8815.0,146.2084,146.3406,145.9346,146.0196,8815.0
2017-01-24 11:00:00,154.65,155.03,154.59,154.86,9727.0,146.0196,146.3784,145.9629,146.2179,9727.0
2017-01-24 11:30:00,154.79,155.22,154.78,155.16,11110.0,146.1518,146.5578,146.1423,146.5011,11110.0
2017-01-24 12:00:00,155.16,155.82,155.14,155.8,11165.0,146.5011,147.1243,146.4822,147.1054,11165.0
2017-01-24 12:30:00,155.76,155.87,155.65,155.78,29623.0,147.0676,147.1715,146.9638,147.0865,29623.0
2017-01-24 13:00:00,155.82,156.47,155.82,156.36,25384.0,147.1243,147.738,147.1243,147.6342,25384.0
2017-01-24 13:30:00,156.4,156.84,156.4,156.68,14975.0,147.6719,148.0874,147.6719,147.9363,14975.0
2017-01-24 14:00:00,156.59,156.75,156.52,156.55,23153.0,147.8513,148.0024,147.7852,147.8136,23153.0
2017-01-24 14:30:00,156.52,156.73,156.43,156.61,48580.0,147.7852,147.9835,147.7002,147.8702,48580.0
2017-01-24 15:00:00,156.62,156.76,156.34,156.49,54772.0,147.8796,148.0118,147.6153,147.7569,54772.0
2017-01-24 15:30:00,156.47,156.85,156.45,156.46,67972.0,147.738,148.0968,147.7191,147.7286,67972.0
2017-01-25 09:30:00,157.71,158.41,157.71,158.12,296289.0,148.9088,149.5698,148.9088,149.2959,296289.0
2017-01-25 10:00:00,158.17,158.31,157.88,157.88,515641.0,149.3431,149.4753,149.0693,149.0693,515641.0
2017-01-25 10:30:00,157.84,158.2,157.75,158.12,139899.0,149.0316,149.3715,148.9466,149.2959,139899.0
2017-01-25 11:00:00,158.1,158.36,158.05,158.16,87719.0,149.2771,149.5225,149.2298,149.3337,87719.0
2017-01-25 11:30:00,158.15,158.15,157.82,157.93,14236.0,149.3243,149.3243,149.0127,149.1165,14236.0
2017-01-25 12:00:00,157.97,158.01,157.82,157.89,8756.0,149.1543,149.1921,149.0127,149.0788,8756.0
2017-01-25 12:30:00,157.9,157.91,157.74,157.88,10555.0,149.0882,149.0977,148.9371,149.0693,10555.0
2017-01-25 13:00:00,157.9,157.97,157.86,157.92,14859.0,149.0882,149.1543,149.0504,149.1071,14859.0
2017-01-25 13:30:00,157.92,158.23,157.85,158.14,57673.0,149.1071,149.3998,149.041,149.3148,57673.0
2017-01-25 14:00:00,158.17,158.19,158.03,158.15,51679.0,149.3431,149.362,149.211,149.3243,51679.0
2017-01-25 14:30:00,158.13,158.13,157.91,157.93,71311.0,149.3054,149.3054,149.0977,149.1165,71311.0
2017-01-25 15:00:00,157.93,158.03,157.83,158.01,84689.0,149.1165,149.211,149.0221,149.1921,84689.0
2017-01-25 15:30:00,157.97,158.33,157.97,158.12,68003.0,149.1543,149.4942,149.1543,149.2959,68003.0
2017-01-26 09:30:00,158.21,158.28,157.75,158.14,141821.0,149.3809,149.447,148.9466,149.3148,141821.0
2017-01-26 10:00:00,158.09,158.11,157.1,157.22,256457.0,149.2676,149.2865,148.3329,148.4462,256457.0
2017-01-26 10:30:00,157.2,157.5,156.92,156.98,112857.0,148.4273,148.7105,148.1629,148.2196,112857.0
2017-01-26 11:00:00,157.01,157.26,156.88,157.26,37203.0,148.2479,148.4839,148.1251,148.4839,37203.0
2017-01-26 11:30:00,157.19,157.56,157.13,157.4,38089.0,148.4178,148.7672,148.3612,148.6161,38089.0
2017-01-26 12:00:00,157.39,157.4,157.19,157.25,130221.0,148.6067,148.6161,148.4178,148.4745,130221.0
2017-01-26 12:30:00,157.27,157.35,157.07,157.29,80744.0,148.4934,148.5689,148.3045,148.5123,80744.0
2017-01-26 13:00:00,157.32,157.33,157.0,157.16,21006.0,148.5406,148.55,148.2384,148.3895,21006.0
2017-01-26 13:30:00,157.15,157.27,157.07,157.27,92300.0,148.3801,148.4934,148.3045,148.4934,92300.0
2017-01-26 14:00:00,157.27,157.39,157.17,157.39,80943.0,148.4934,148.6067,148.399,148.6067,80943.0
2017-01-26 14:30:00,157.41,157.43,157.19,157.21,146573.0,148.6256,148.6444,148.4178,148.4367,146573.0
2017-01-26 15:00:00,157.17,157.24,157.08,157.22,186044.0,148.399,148.465,148.314,148.4462,186044.0
2017-01-26 15:30:00,157.23,157.3,157.03,157.19,81586.0,148.4556,148.5217,148.2668,148.4178,81586.0
2017-01-27 09:30:00,157.23,157.62,156.5,156.62,45465.0,148.4556,148.8238,147.7663,147.8796,45465.0
2017-01-27 10:00:00,156.61,156.89,156.37,156.41,30426.0,147.8702,148.1346,147.6436,147.6814,30426.0
2017-01-27 10:30:00,156.47,156.78,156.18,156.2,49632.0,147.738,148.0307,147.4642,147.4831,49632.0
2017-01-27 11:00:00,156.22,156.43,156.16,156.35,14475.0,147.502,147.7002,147.4453,147.6247,14475.0
2017-01-27 11:30:00,156.26,156.33,156.19,156.31,23820.0,147.5397,147.6058,147.4736,147.5869,23820.0
2017-01-27 12:00:00,156.33,156.41,156.27,156.31,11669.0,147.6058,147.6814,147.5492,147.5869,11669.0
2017-01-27 12:30:00,156.38,156.42,156.12,156.28,20261.0,147.653,147.6908,147.4075,147.5586,20261.0
2017-01-27 13:00:00,156.33,156.55,156.28,156.55,35687.0,147.6058,147.8136,147.5586,147.8136,35687.0
2017-01-27 13:30:00,156.57,156.82,156.49,156.65,35882.0,147.8324,148.0685,147.7569,147.908,35882.0
2017-01-27 14:00:00,156.64,156.77,156.6,156.7,21137.0,147.8985,148.0213,147.8608,147.9552,21137.0
2017-01-27 14:30:00,156.73,156.85,156.66,156.77,21282.0,147.9835,148.0968,147.9174,148.0213,21282.0
2017-01-27 15:00:00,156.69,156.78,156.6,156.6,21748.0,147.9457,148.0307,147.8608,147.8608,21748.0
2017-01-27 15:30:00,156.64,156.82,156.6,156.82,98361.0,147.8985,148.0685,147.8608,148.0685,98361.0
2017-01-30 09:30:00,155.67,155.67,153.68,154.22,80725.0,146.9827,146.9827,145.1037,145.6136,80725.0
2017-01-30 10:00:00,154.18,154.25,153.73,154.1,29743.0,145.5758,145.6419,145.1509,145.5003,29743.0
2017-01-30 10:30:00,154.14,154.18,153.62,153.76,41139.0,145.538,145.5758,145.0471,145.1792,41139.0
2017-01-30 11:00:00,153.83,154.49,153.83,154.1,46256.0,145.2453,145.8685,145.2453,145.5003,46256.0
2017-01-30 11:30:00,154.08,154.6,154.0,154.58,47392.0,145.4814,145.9724,145.4059,145.9535,47392.0
2017-01-30 12:00:00,154.57,154.75,154.51,154.63,59850.0,145.944,146.114,145.8874,146.0007,59850.0
2017-01-30 12:30:00,154.62,154.81,154.58,154.67,18480.0,145.9913,146.1707,145.9535,146.0385,18480.0
2017-01-30 13:00:00,154.72,154.88,154.67,154.83,33779.0,146.0857,146.2367,146.0385,146.1895,33779.0
2017-01-30 13:30:00,154.83,154.83,154.63,154.77,22194.0,146.1895,146.1895,146.0007,146.1329,22194.0
2017-01-30 14:00:00,154.8,155.28,154.77,155.25,61086.0,146.1612,146.6144,146.1329,146.5861,61086.0
2017-01-30 14:30:00,155.25,155.29,155.02,155.13,25475.0,146.5861,146.6239,146.3689,146.4728,25475.0
2017-01-30 15:00:00,155.15,155.15,154.88,154.99,55084.0,146.4917,146.4917,146.2367,146.3406,55084.0
2017-01-30 15:30:00,155.0,155.15,154.73,154.97,78955.0,146.35,146.4917,146.0951,146.3217,78955.0
2017-01-31 09:30:00,154.55,154.78,154.29,154.53,65675.0,145.9252,146.1423,145.6797,145.9063,65675.0
2017-01-31 10:00:00,154.56,155.31,154.38,155.06,51470.0,145.9346,146.6427,145.7646,146.4067,51470.0
2017-01-31 10:30:00,155.04,155.37,154.81,155.13,15210.0,146.3878,146.6994,146.1707,146.4728,15210.0
2017-01-31 11:00:00,155.11,155.39,155.0,155.11,24792.0,146.4539,146.7183,146.35,146.4539,24792.0
2017-01-31 11:30:00,155.1,155.11,154.69,154.79,12395.0,146.4445,146.4539,146.0573,146.1518,12395.0
2017-01-31 12:00:00,154.77,155.09,154.68,155.04,12303.0,146.1329,146.435,146.0479,146.3878,12303.0
2017-01-31 12:30:00,155.1,155.18,154.88,155.09,20735.0,146.4445,146.52,146.2367,146.435,20735.0
2017-01-31 13:00:00,155.09,155.17,154.73,155.17,10123.0,146.435,146.5106,146.0951,146.5106,10123.0
2017-01-31 13:30:00,155.19,155.22,154.99,154.99,11252.0,146.5294,146.5578,146.3406,146.3406,11252.0
2017-01-31 14:00:00,154.98,155.44,154.97,155.42,15205.0,146.3312,146.7655,146.3217,146.7466,15205.0
2017-01-31 14:30:00,155.41,155.92,155.34,155.88,32602.0,146.7372,147.2187,146.6711,147.1809,32602.0
2017-01-31 15:00:00,155.93,156.25,155.93,156.12,170648.0,147.2282,147.5303,147.2282,147.4075,170648.0
2017-01-31 15:30:00,156.14,156.71,156.09,156.22,378109.0,147.4264,147.9646,147.3792,147.502,378109.0
2017-02-01 09:30:00,157.4,157.99,157.23,157.24,96627.0,148.6161,149.1732,148.4556,148.465,96627.0
2017-02-01 10:00:00,157.27,157.43,156.72,156.72,36892.0,148.4934,148.6444,147.9741,147.9741,36892.0
2017-02-01 10:30:00,156.71,156.78,156.22,156.35,17885.0,147.9646,148.0307,147.502,147.6247,17885.0
2017-02-01 11:00:00,156.5,156.71,156.28,156.3,23222.0,147.7663,147.9646,147.5586,147.5775,23222.0
2017-02-01 11:30:00,156.38,156.45,155.94,156.24,85558.0,147.653,147.7191,147.2376,147.5209,85558.0
2017-02-01 12:00:00,156.24,156.44,155.76,155.88,26129.0,147.5209,147.7097,147.0676,147.1809,26129.0
2017-02-01 12:30:00,155.98,156.22,155.97,156.15,60876.0,147.2754,147.502,147.2659,147.4359,60876.0
2017-02-01 13:00:00,156.13,156.32,155.97,156.08,18752.0,147.417,147.5964,147.2659,147.3698,18752.0
2017-02-01 13:30:00,156.08,156.22,155.94,156.11,31574.0,147.3698,147.502,147.2376,147.3981,31574.0
2017-02-01 14:00:00,156.0,156.61,155.8,156.31,77011.0,147.2942,147.8702,147.1054,147.5869,77011.0
2017-02-01 14:30:00,156.37,156.37,155.82,156.04,63598.0,147.6436,147.6436,147.1243,147.332,63598.0
2017-02-01 15:00:00,156.14,156.23,155.9,156.17,73987.0,147.4264,147.5114,147.1998,147.4548,73987.0
2017-02-01 15:30:00,156.18,156.51,156.05,156.43,213064.0,147.4642,147.7758,147.3415,147.7002,213064.0
2017-02-02 09:30:00,156.38,156.38,155.24,156.16,54368.0,147.653,147.653,146.5767,147.4453,54368.0
2017-02-02 10:00:00,156.12,156.52,155.87,156.03,34095.0,147.4075,147.7852,147.1715,147.3226,34095.0
2017-02-02 10:30:00,156.08,156.73,155.93,156.73,21845.0,147.3698,147.9835,147.2282,147.9835,21845.0
2017-02-02 11:00:00,156.72,156.85,156.57,156.64,12682.0,147.9741,148.0968,147.8324,147.8985,12682.0
2017-02-02 11:30:00,156.43,156.5,155.74,155.82,18398.0,147.7002,147.7663,147.0488,147.1243,18398.0
2017-02-02 12:00:00,155.68,155.97,155.58,155.79,12163.0,146.9921,147.2659,146.8977,147.096,12163.0
2017-02-02 12:30:00,155.91,156.18,155.91,156.07,57951.0,147.2093,147.4642,147.2093,147.3603,57951.0
2017-02-02 13:00:00,156.07,156.15,155.65,155.65,28267.0,147.3603,147.4359,146.9638,146.9638,28267.0
2017-02-02 13:30:00,155.67,156.15,155.67,155.97,32353.0,146.9827,147.4359,146.9827,147.2659,32353.0
2017-02-02 14:00:00,155.99,156.03,155.57,155.57,12592.0,147.2848,147.3226,146.8882,146.8882,12592.0
2017-02-02 14:30:00,155.59,155.78,155.57,155.76,41016.0,146.9071,147.0865,146.8882,147.0676,41016.0
2017-02-02 15:00:00,155.75,155.92,155.65,155.83,66626.0,147.0582,147.2187,146.9638,147.1337,66626.0
2017-02-02 15:30:00,155.84,155.94,155.57,155.82,45720.0,147.1432,147.2376,146.8882,147.1243,45720.0
2017-02-03 09:30:00,157.29,157.35,156.66,156.75,46662.0,148.5123,148.5689,147.9174,148.0024,46662.0
2017-02-03 10:00:00,156.88,157.4,156.85,157.17,20331.0,148.1251,148.6161,148.0968,148.399,20331.0
2017-02-03 10:30:00,157.22,157.6,157.09,157.41,13654.0,148.4462,148.805,148.3234,148.6256,13654.0
2017-02-03 11:00:00,157.55,157.85,157.32,157.36,16549.0,148.7577,149.041,148.5406,148.5783,16549.0
2017-02-03 11:30:00,157.42,157.58,157.29,157.58,16844.0,148.635,148.7861,148.5123,148.7861,16844.0
2017-02-03 12:00:00,157.61,157.71,157.48,157.56,41474.0,148.8144,148.9088,148.6917,148.7672,41474.0
2017-02-03 12:30:00,157.6,157.67,157.4,157.58,12439.0,148.805,148.871,148.6161,148.7861,12439.0
2017-02-03 13:00:00,157.61,157.75,157.49,157.53,7563.0,148.8144,148.9466,148.7011,148.7389,7563.0
2017-02-03 13:30:00,157.48,157.62,157.43,157.5,9884.0,148.6917,148.8238,148.6444,148.7105,9884.0
2017-02-03 14:00:00,157.51,157.75,157.51,157.69,12695.0,148.72,148.9466,148.72,148.8899,12695.0
2017-02-03 14:30:00,157.69,157.81,157.62,157.73,34365.0,148.8899,149.0032,148.8238,148.9277,34365.0
2017-02-03 15:00:00,157.7,158.01,157.7,157.86,24817.0,148.8994,149.1921,148.8994,149.0504,24817.0
2017-02-03 15:30:00,157.9,158.19,157.86,158.11,108837.0,149.0882,149.362,149.0504,149.2865,108837.0
2017-02-06 09:30:00,157.72,157.97,157.23,157.49,34969.0,148.9183,149.1543,148.4556,148.7011,34969.0
2017-02-06 10:00:00,157.41,157.87,157.29,157.76,22847.0,148.6256,149.0599,148.5123,148.956,22847.0
2017-02-06 10:30:00,157.69,157.69,157.35,157.38,13609.0,148.8899,148.8899,148.5689,148.5972,13609.0
2017-02-06 11:00:00,157.38,157.57,157.31,157.41,51362.0,148.5972,148.7766,148.5311,148.6256,51362.0
2017-02-06 11:30:00,157.43,157.54,157.33,157.35,5112.0,148.6444,148.7483,148.55,148.5689,5112.0
2017-02-06 12:00:00,157.36,157.45,157.16,157.16,6377.0,148.5783,148.6633,148.3895,148.3895,6377.0
2017-02-06 12:30:00,157.18,157.18,156.68,156.68,6417.0,148.4084,148.4084,147.9363,147.9363,6417.0
2017-02-06 13:00:00,156.77,156.79,156.44,156.67,16653.0,148.0213,148.0402,147.7097,147.9269,16653.0
2017-02-06 13:30:00,156.58,156.88,156.47,156.81,45096.0,147.8419,148.1251,147.738,148.059,45096.0
2017-02-06 14:00:00,156.79,156.86,156.71,156.86,9955.0,148.0402,148.1063,147.9646,148.1063,9955.0
2017-02-06 14:30:00,156.83,156.9,156.66,156.73,29039.0,148.0779,148.144,147.9174,147.9835,29039.0
2017-02-06 15:00:00,156.69,156.93,156.66,156.84,44390.0,147.9457,148.1723,147.9174,148.0874,44390.0
2017-02-06 15:30:00,156.85,156.95,156.76,156.95,26374.0,148.0968,148.1912,148.0118,148.1912,26374.0
2017-02-07 09:30:00,157.05,157.54,156.71,157.51,50521.0,148.2856,148.7483,147.9646,148.72,50521.0
2017-02-07 10:00:00,157.46,157.72,157.41,157.66,26623.0,148.6728,148.9183,148.6256,148.8616,26623.0
2017-02-07 10:30:00,157.5,157.6,157.38,157.49,17466.0,148.7105,148.805,148.5972,148.7011,17466.0
2017-02-07 11:00:00,157.47,157.55,157.02,157.05,7268.0,148.6822,148.7577,148.2573,148.2856,7268.0
2017-02-07 11:30:00,157.04,157.23,157.04,157.15,17321.0,148.2762,148.4556,148.2762,148.3801,17321.0
2017-02-07 12:00:00,157.15,157.19,156.25,156.29,26713.0,148.3801,148.4178,147.5303,147.5681,26713.0
2017-02-07 12:30:00,156.31,156.46,155.98,156.18,23797.0,147.5869,147.7286,147.2754,147.4642,23797.0
2017-02-07 13:00:00,156.1,156.28,156.01,156.26,9955.0,147.3887,147.5586,147.3037,147.5397,9955.0
2017-02-07 13:30:00,156.25,156.79,156.21,156.66,52339.0,147.5303,148.0402,147.4925,147.9174,52339.0
2017-02-07 14:00:00,156.82,156.82,156.25,156.31,17993.0,148.0685,148.0685,147.5303,147.5869,17993.0
2017-02-07 14:30:00,156.32,156.53,156.27,156.45,15335.0,147.5964,147.7947,147.5492,147.7191,15335.0
2017-02-07 15:00:00,156.59,156.65,156.44,156.58,17777.0,147.8513,147.908,147.7097,147.8419,17777.0
2017-02-07 15:30:00,156.57,156.58,156.27,156.52,34388.0,147.8324,147.8419,147.5492,147.7852,34388.0
2017-02-08 09:30:00,155.99,155.99,155.13,155.45,84345.0,147.2848,147.2848,146.4728,146.7749,84345.0
2017-02-08 10:00:00,155.45,155.78,155.37,155.7,18326.0,146.7749,147.0865,146.6994,147.011,18326.0
2017-02-08 10:30:00,155.7,156.5,155.46,156.29,37045.0,147.011,147.7663,146.7844,147.5681,37045.0
2017-02-08 11:00:00,156.31,156.64,155.95,155.99,29914.0,147.5869,147.8985,147.247,147.2848,29914.0
2017-02-08 11:30:00,155.99,156.14,155.45,155.45,34347.0,147.2848,147.4264,146.7749,146.7749,34347.0
2017-02-08 12:00:00,155.5,155.89,155.5,155.81,13329.0,146.8221,147.1904,146.8221,147.1148,13329.0
2017-02-08 12:30:00,155.76,155.94,155.6,155.94,11634.0,147.0676,147.2376,146.9166,147.2376,11634.0
2017-02-08 13:00:00,155.96,156.34,155.96,156.31,19393.0,147.2565,147.6153,147.2565,147.5869,19393.0
2017-02-08 13:30:00,156.31,156.58,156.3,156.45,9615.0,147.5869,147.8419,147.5775,147.7191,9615.0
2017-02-08 14:00:00,156.45,156.52,156.24,156.35,32852.0,147.7191,147.7852,147.5209,147.6247,32852.0
2017-02-08 14:30:00,156.36,156.6,156.35,156.49,11073.0,147.6342,147.8608,147.6247,147.7569,11073.0
2017-02-08 15:00:00,156.49,156.7,156.28,156.67,46056.0,147.7569,147.9552,147.5586,147.9269,46056.0
2017-02-08 15:30:00,156.62,156.77,156.49,156.63,279904.0,147.8796,148.0213,147.7569,147.8891,279904.0
2017-02-09 09:30:00,156.94,157.92,156.9,157.87,40582.0,148.1818,149.1071,148.144,149.0599,40582.0
2017-02-09 10:00:00,158.01,158.65,157.92,158.6,71014.0,149.1921,149.7964,149.1071,149.7491,71014.0
2017-02-09 10:30:00,158.63,158.71,158.32,158.62,10777.0,149.7775,149.853,149.4848,149.768,10777.0
2017-02-09 11:00:00,158.62,159.16,158.58,159.14,243195.0,149.768,150.2779,149.7303,150.259,243195.0
2017-02-09 11:30:00,159.15,159.37,158.99,159.0,63822.0,150.2685,150.4762,150.1174,150.1268,63822.0
2017-02-09 12:00:00,159.04,159.23,159.01,159.02,11860.0,150.1646,150.344,150.1363,150.1457,11860.0
2017-02-09 12:30:00,158.99,159.17,158.91,159.01,15900.0,150.1174,150.2873,150.0418,150.1363,15900.0
2017-02-09 13:00:00,158.97,159.15,158.93,159.1,15022.0,150.0985,150.2685,150.0607,150.2212,15022.0
2017-02-09 13:30:00,159.05,159.19,158.94,159.19,12121.0,150.174,150.3062,150.0702,150.3062,12121.0
2017-02-09 14:00:00,159.18,159.21,158.98,159.0,13039.0,150.2968,150.3251,150.1079,150.1268,13039.0
2017-02-09 14:30:00,159.07,159.23,159.04,159.15,25340.0,150.1929,150.344,150.1646,150.2685,25340.0
2017-02-09 15:00:00,159.16,159.21,159.04,159.14,30607.0,150.2779,150.3251,150.1646,150.259,30607.0
2017-02-09 15:30:00,159.13,159.14,158.82,158.94,97447.0,150.2496,150.259,149.9569,150.0702,97447.0
2017-02-10 09:30:00,159.83,160.0,159.33,159.44,388443.0,150.9105,151.071,150.4384,150.5423,388443.0
2017-02-10 10:00:00,159.34,159.72,159.26,159.7,89051.0,150.4479,150.8066,150.3723,150.7878,89051.0
2017-02-10 10:30:00,159.76,159.98,159.7,159.85,78169.0,150.8444,151.0521,150.7878,150.9294,78169.0
2017-02-10 11:00:00,159.85,159.9,159.69,159.73,6452.0,150.9294,150.9766,150.7783,150.8161,6452.0
2017-02-10 11:30:00,159.71,159.9,159.66,159.84,11516.0,150.7972,150.9766,150.75,150.9199,11516.0
2017-02-10 12:00:00,159.82,159.85,159.71,159.85,4788.0,150.9011,150.9294,150.7972,150.9294,4788.0
2017-02-10 12:30:00,159.87,160.06,159.85,160.02,29771.0,150.9483,151.1277,150.9294,151.0899,29771.0
2017-02-10 13:00:00,160.01,160.52,160.01,160.33,76336.0,151.0805,151.562,151.0805,151.3826,76336.0
2017-02-10 13:30:00,160.27,160.62,160.27,160.39,47092.0,151.326,151.6564,151.326,151.4393,47092.0
2017-02-10 14:00:00,160.4,160.47,160.3,160.35,145287.0,151.4487,151.5148,151.3543,151.4015,145287.0
2017-02-10 14:30:00,160.35,160.4,159.94,160.03,124162.0,151.4015,151.4487,151.0144,151.0993,124162.0
2017-02-10 15:00:00,159.98,160.18,159.97,160.03,42100.0,151.0521,151.241,151.0427,151.0993,42100.0
2017-02-10 15:30:00,160.07,160.24,160.03,160.09,69337.0,151.1371,151.2976,151.0993,151.156,69337.0
2017-02-13 09:30:00,161.13,161.37,160.66,160.84,189049.0,152.138,152.3646,151.6942,151.8641,189049.0
2017-02-13 10:00:00,160.87,161.06,160.69,160.69,23118.0,151.8925,152.0719,151.7225,151.7225,23118.0
2017-02-13 10:30:00,160.67,160.83,160.46,160.82,68009.0,151.7036,151.8547,151.5053,151.8453,68009.0
2017-02-13 11:00:00,160.88,160.92,160.49,160.62,34113.0,151.9019,151.9397,151.5337,151.6564,34113.0
2017-02-13 11:30:00,160.6,160.65,160.29,160.31,7208.0,151.6375,151.6847,151.3448,151.3637,7208.0
2017-02-13 12:00:00,160.36,160.5,160.31,160.32,11398.0,151.4109,151.5431,151.3637,151.3732,11398.0
2017-02-13 12:30:00,160.34,160.52,160.34,160.4,12842.0,151.392,151.562,151.392,151.4487,12842.0
2017-02-13 13:00:00,160.46,160.65,160.41,160.63,12372.0,151.5053,151.6847,151.4581,151.6659,12372.0
2017-02-13 13:30:00,160.63,160.64,160.41,160.46,26798.0,151.6659,151.6753,151.4581,151.5053,26798.0
2017-02-13 14:00:00,160.47,160.52,160.35,160.35,38014.0,151.5148,151.562,151.4015,151.4015,38014.0
2017-02-13 14:30:00,160.36,160.39,160.16,160.21,30016.0,151.4109,151.4393,151.2221,151.2693,30016.0
2017-02-13 15:00:00,160.2,160.31,160.06,160.17,42718.0,151.2599,151.3637,151.1277,151.2315,42718.0
2017-02-13 15:30:00,160.14,160.28,159.99,160.2,185504.0,151.2032,151.3354,151.0616,151.2599,185504.0
2017-02-14 09:30:00,159.78,159.94,159.32,159.68,47224.0,150.8633,151.0144,150.429,150.7689,47224.0
2017-02-14 10:00:00,159.69,160.34,159.68,160.08,82902.0,150.7783,151.392,150.7689,151.1466,82902.0
2017-02-14 10:30:00,160.1,160.1,159.74,159.96,15821.0,151.1654,151.1654,150.8255,151.0333,15821.0
2017-02-14 11:00:00,159.99,160.2,159.72,160.06,11504.0,151.0616,151.2599,150.8066,151.1277,11504.0
2017-02-14 11:30:00,160.07,160.19,159.9,160.19,4916.0,151.1371,151.2504,150.9766,151.2504,4916.0
2017-02-14 12:00:00,160.14,160.28,160.07,160.1,25726.0,151.2032,151.3354,151.1371,151.1654,25726.0
2017-02-14 12:30:00,160.08,160.38,160.07,160.34,8317.0,151.1466,151.4298,151.1371,151.392,8317.0
2017-02-14 13:00:00,160.28,160.56,160.26,160.51,10704.0,151.3354,151.5998,151.3165,151.5526,10704.0
2017-02-14 13:30:00,160.49,160.57,160.39,160.43,3753.0,151.5337,151.6092,151.4393,151.477,3753.0
2017-02-14 14:00:00,160.4,160.6,160.4,160.42,47721.0,151.4487,151.6375,151.4487,151.4676,47721.0
2017-02-14 14:30:00,160.38,160.44,160.13,160.19,10543.0,151.4298,151.4865,151.1938,151.2504,10543.0
2017-02-14 15:00:00,160.19,160.32,160.16,160.27,15805.0,151.2504,151.3732,151.2221,151.326,15805.0
2017-02-14 15:30:00,160.27,160.73,160.22,160.57,52599.0,151.326,151.7603,151.2787,151.6092,52599.0
2017-02-15 09:30:00,160.02,160.97,159.79,160.94,91613.0,151.0899,151.9869,150.8727,151.9586,91613.0
2017-02-15 10:00:00,160.87,160.87,160.59,160.74,31968.0,151.8925,151.8925,151.6281,151.7697,31968.0
2017-02-15 10:30:00,160.8,160.96,160.63,160.75,16135.0,151.8264,151.9774,151.6659,151.7792,16135.0
2017-02-15 11:00:00,160.72,161.03,160.68,161.03,17194.0,151.7508,152.0435,151.7131,152.0435,17194.0
2017-02-15 11:30:00,161.02,161.12,160.53,160.64,16443.0,152.0341,152.1285,151.5714,151.6753,16443.0
2017-02-15 12:00:00,160.76,160.96,160.61,160.96,14180.0,151.7886,151.9774,151.647,151.9774,14180.0
2017-02-15 12:30:00,160.98,161.13,160.89,160.97,9795.0,151.9963,152.138,151.9114,151.9869,9795.0
2017-02-15 13:00:00,161.14,161.17,160.91,161.11,7529.0,152.1474,152.1757,151.9302,152.1191,7529.0
2017-02-15 13:30:00,161.18,161.56,161.18,161.46,22285.0,152.1852,152.544,152.1852,152.4495,22285.0
2017-02-15 14:00:00,161.45,161.65,161.28,161.65,23823.0,152.4401,152.6289,152.2796,152.6289,23823.0
2017-02-15 14:30:00,161.63,161.74,161.51,161.73,24005.0,152.6101,152.7139,152.4968,152.7045,24005.0
2017-02-15 15:00:00,161.78,162.02,161.72,161.86,44018.0,152.7517,152.9783,152.695,152.8272,44018.0
2017-02-15 15:30:00,161.8,161.87,161.66,161.8,33570.0,152.7706,152.8367,152.6384,152.7706,33570.0
2017-02-16 09:30:00,161.72,162.09,161.33,161.38,14979.0,152.695,153.0444,152.3268,152.374,14979.0
2017-02-16 10:00:00,161.35,161.4,161.04,161.16,14332.0,152.3457,152.3929,152.053,152.1663,14332.0
2017-02-16 10:30:00,161.16,161.32,160.42,160.69,22021.0,152.1663,152.3174,151.4676,151.7225,22021.0
2017-02-16 11:00:00,160.66,160.67,160.11,160.53,105423.0,151.6942,151.7036,151.1749,151.5714,105423.0
2017-02-16 11:30:00,160.57,160.65,160.37,160.49,239525.0,151.6092,151.6847,151.4204,151.5337,239525.0
2017-02-16 12:00:00,160.64,160.64,160.22,160.47,13984.0,151.6753,151.6753,151.2787,151.5148,13984.0
2017-02-16 12:30:00,160.56,160.91,160.44,160.71,16660.0,151.5998,151.9302,151.4865,151.7414,16660.0
2017-02-16 13:00:00,160.69,160.72,160.48,160.52,8729.0,151.7225,151.7508,151.5242,151.562,8729.0
2017-02-16 13:30:00,160.54,160.66,160.46,160.62,35603.0,151.5809,151.6942,151.5053,151.6564,35603.0
2017-02-16 14:00:00,160.61,160.66,160.34,160.42,26211.0,151.647,151.6942,151.392,151.4676,26211.0
2017-02-16 14:30:00,160.5,160.59,160.29,160.56,15957.0,151.5431,151.6281,151.3448,151.5998,15957.0
2017-02-16 15:00:00,160.54,160.75,160.51,160.75,16206.0,151.5809,151.7792,151.5526,151.7792,16206.0
2017-02-16 15:30:00,160.77,161.18,160.72,161.18,37858.0,151.798,152.1852,151.7508,152.1852,37858.0
2017-02-17 09:30:00,160.69,161.03,160.28,161.03,32741.0,151.7225,152.0435,151.3354,152.0435,32741.0
2017-02-17 10:00:00,160.99,161.22,160.9,161.02,24060.0,152.0058,152.2229,151.9208,152.0341,24060.0
2017-02-17 10:30:00,161.07,161.07,160.65,160.68,34906.0,152.0813,152.0813,151.6847,151.7131,34906.0
2017-02-17 11:00:00,160.65,160.84,160.49,160.63,40354.0,151.6847,151.8641,151.5337,151.6659,40354.0
2017-02-17 11:30:00,160.65,160.98,160.65,160.88,62567.0,151.6847,151.9963,151.6847,151.9019,62567.0
2017-02-17 12:00:00,160.84,161.11,160.78,161.0,37799.0,151.8641,152.1191,151.8075,152.0152,37799.0
2017-02-17 12:30:00,160.96,160.99,160.79,160.94,38283.0,151.9774,152.0058,151.8169,151.9586,38283.0
2017-02-17 13:00:00,160.99,161.12,160.84,161.11,20821.0,152.0058,152.1285,151.8641,152.1191,20821.0
2017-02-17 13:30:00,161.11,161.17,160.99,161.12,35567.0,152.1191,152.1757,152.0058,152.1285,35567.0
2017-02-17 14:00:00,161.11,161.3,161.1,161.22,57120.0,152.1191,152.2985,152.1096,152.2229,57120.0
2017-02-17 14:30:00,161.24,161.38,161.22,161.23,82084.0,152.2418,152.374,152.2229,152.2324,82084.0
2017-02-17 15:00:00,161.26,161.42,161.25,161.33,13053.0,152.2607,152.4118,152.2513,152.3268,13053.0
2017-02-17 15:30:00,161.33,161.59,161.27,161.59,114449.0,152.3268,152.5723,152.2701,152.5723,114449.0
2017-02-21 09:30:00,161.93,162.78,161.82,162.6,42380.0,152.8933,153.6959,152.7895,153.5259,42380.0
2017-02-21 10:00:00,162.65,162.84,162.45,162.54,11756.0,153.5731,153.7525,153.3843,153.4693,11756.0
2017-02-21 10:30:00,162.5,162.63,162.1,162.12,10624.0,153.4315,153.5542,153.0538,153.0727,10624.0
2017-02-21 11:00:00,162.12,162.26,161.81,161.85,23982.0,153.0727,153.2049,152.78,152.8178,23982.0
2017-02-21 11:30:00,161.85,162.19,161.83,162.19,8835.0,152.8178,153.1388,152.7989,153.1388,8835.0
2017-02-21 12:00:00,162.1,162.28,162.06,162.2,5976.0,153.0538,153.2238,153.0161,153.1482,5976.0
2017-02-21 12:30:00,162.16,162.17,162.02,162.02,6561.0,153.1105,153.1199,152.9783,152.9783,6561.0
2017-02-21 13:00:00,161.96,162.09,161.91,162.04,9640.0,152.9216,153.0444,152.8744,152.9972,9640.0
2017-02-21 13:30:00,162.0,162.08,161.95,162.06,22774.0,152.9594,153.0349,152.9122,153.0161,22774.0
2017-02-21 14:00:00,162.07,162.37,162.04,162.31,10683.0,153.0255,153.3088,152.9972,153.2521,10683.0
2017-02-21 14:30:00,162.33,162.48,162.29,162.34,33354.0,153.271,153.4126,153.2332,153.2804,33354.0
2017-02-21 15:00:00,162.33,162.55,162.32,162.55,17639.0,153.271,153.4787,153.2615,153.4787,17639.0
2017-02-21 15:30:00,162.54,162.7,162.48,162.64,48223.0,153.4693,153.6203,153.4126,153.5637,48223.0
2017-02-22 09:30:00,162.33,162.53,161.89,162.06,19741.0,153.271,153.4598,152.8555,153.0161,19741.0
2017-02-22 10:00:00,162.08,162.38,162.04,162.36,8509.0,153.0349,153.3182,152.9972,153.2993,8509.0
2017-02-22 10:30:00,162.33,162.4,162.15,162.15,8408.0,153.271,153.3371,153.101,153.101,8408.0
2017-02-22 11:00:00,162.13,162.13,161.84,162.02,12352.0,153.0822,153.0822,152.8083,152.9783,12352.0
2017-02-22 11:30:00,162.01,162.09,161.83,161.84,13176.0,152.9688,153.0444,152.7989,152.8083,13176.0
2017-02-22 12:00:00,161.75,161.87,161.72,161.83,9854.0,152.7234,152.8367,152.695,152.7989,9854.0
2017-02-22 12:30:00,161.76,162.05,161.76,162.05,8250.0,152.7328,153.0066,152.7328,153.0066,8250.0
2017-02-22 13:00:00,162.03,162.16,162.0,162.14,17212.0,152.9877,153.1105,152.9594,153.0916,17212.0
2017-02-22 13:30:00,162.18,162.19,162.01,162.02,18671.0,153.1294,153.1388,152.9688,152.9783,18671.0
2017-02-22 14:00:00,162.05,162.09,161.78,161.88,7926.0,153.0066,153.0444,152.7517,152.8461,7926.0
2017-02-22 14:30:00,161.89,161.92,161.5,161.58,15357.0,152.8555,152.8839,152.4873,152.5628,15357.0
2017-02-22 15:00:00,161.51,161.78,161.43,161.78,35840.0,152.4968,152.7517,152.4212,152.7517,35840.0
2017-02-22 15:30:00,161.77,161.86,161.68,161.81,54856.0,152.7422,152.8272,152.6573,152.78,54856.0
2017-02-23 09:30:00,162.18,162.19,161.15,161.24,33465.0,153.1294,153.1388,152.1568,152.2418,33465.0
2017-02-23 10:00:00,161.27,161.35,160.24,160.24,29016.0,152.2701,152.3457,151.2976,151.2976,29016.0
2017-02-23 10:30:00,160.29,160.51,159.6,159.76,25654.0,151.3448,151.5526,150.6933,150.8444,25654.0
2017-02-23 11:00:00,159.83,159.88,159.38,159.55,37762.0,150.9105,150.9577,150.4856,150.6461,37762.0
2017-02-23 11:30:00,159.57,159.93,159.56,159.74,10539.0,150.665,151.0049,150.6556,150.8255,10539.0
2017-02-23 12:00:00,159.73,160.31,159.7,160.25,622123.0,150.8161,151.3637,150.7878,151.3071,622123.0
2017-02-23 12:30:00,160.29,160.85,160.26,160.49,49810.0,151.3448,151.8736,151.3165,151.5337,49810.0
2017-02-23 13:00:00,160.48,160.59,160.21,160.21,14909.0,151.5242,151.6281,151.2693,151.2693,14909.0
2017-02-23 13:30:00,160.21,160.44,160.18,160.31,16827.0,151.2693,151.4865,151.241,151.3637,16827.0
2017-02-23 14:00:00,160.37,160.38,160.11,160.28,28238.0,151.4204,151.4298,151.1749,151.3354,28238.0
2017-02-23 14:30:00,160.3,160.37,160.22,160.31,41104.0,151.3543,151.4204,151.2787,151.3637,41104.0
2017-02-23 15:00:00,160.31,160.59,160.24,160.43,30028.0,151.3637,151.6281,151.2976,151.477,30028.0
2017-02-23 15:30:00,160.43,160.47,160.1,160.41,96752.0,151.477,151.5148,151.1654,151.4581,96752.0
2017-02-24 09:30:00,159.21,160.14,158.55,160.03,51196.0,150.3251,151.2032,149.7019,151.0993,51196.0
2017-02-24 10:00:00,160.08,160.16,159.65,159.73,53146.0,151.1466,151.2221,150.7406,150.8161,53146.0
2017-02-24 10:30:00,159.8,160.4,159.72,160.34,19694.0,150.8822,151.4487,150.8066,151.392,19694.0
2017-02-24 11:00:00,160.38,160.53,160.22,160.24,8117.0,151.4298,151.5714,151.2787,151.2976,8117.0
2017-02-24 11:30:00,160.32,160.32,159.97,160.01,9345.0,151.3732,151.3732,151.0427,151.0805,9345.0
2017-02-24 12:00:00,160.14,160.47,160.09,160.4,10063.0,151.2032,151.5148,151.156,151.4487,10063.0
2017-02-24 12:30:00,160.52,160.62,160.34,160.42,16883.0,151.562,151.6564,151.392,151.4676,16883.0
2017-02-24 13:00:00,160.4,160.43,160.07,160.21,5444.0,151.4487,151.477,151.1371,151.2693,5444.0
2017-02-24 13:30:00,160.3,160.47,160.24,160.46,13452.0,151.3543,151.5148,151.2976,151.5053,13452.0
2017-02-24 14:00:00,160.48,160.5,160.31,160.44,21751.0,151.5242,151.5431,151.3637,151.4865,21751.0
2017-02-24 14:30:00,160.53,160.67,160.53,160.54,41471.0,151.5714,151.7036,151.5714,151.5809,41471.0
2017-02-24 15:00:00,160.54,160.62,160.28,160.46,28913.0,151.5809,151.6564,151.3354,151.5053,28913.0
2017-02-24 15:30:00,160.5,160.84,160.48,160.81,204781.0,151.5431,151.8641,151.5242,151.8358,204781.0
2017-02-27 09:30:00,160.58,161.75,160.38,161.68,37193.0,151.6187,152.7234,151.4298,152.6573,37193.0
2017-02-27 10:00:00,161.6,162.15,161.45,162.1,24812.0,152.5817,153.101,152.4401,153.0538,24812.0
2017-02-27 10:30:00,162.15,162.22,161.84,161.84,26263.0,153.101,153.1671,152.8083,152.8083,26263.0
2017-02-27 11:00:00,161.9,162.09,161.71,161.81,14124.0,152.865,153.0444,152.6856,152.78,14124.0
2017-02-27 11:30:00,161.71,161.74,161.47,161.5,14066.0,152.6856,152.7139,152.459,152.4873,14066.0
2017-02-27 12:00:00,161.51,161.82,161.49,161.74,8668.0,152.4968,152.7895,152.4779,152.7139,8668.0
2017-02-27 12:30:00,161.77,161.96,161.75,161.92,11866.0,152.7422,152.9216,152.7234,152.8839,11866.0
2017-02-27 13:00:00,161.92,161.98,161.84,161.98,12506.0,152.8839,152.9405,152.8083,152.9405,12506.0
2017-02-27 13:30:00,162.02,162.12,161.97,162.04,17207.0,152.9783,153.0727,152.9311,152.9972,17207.0
2017-02-27 14:00:00,162.06,162.42,162.06,162.33,82152.0,153.0161,153.356,153.0161,153.271,82152.0
2017-02-27 14:30:00,162.28,162.49,162.26,162.46,43672.0,153.2238,153.4221,153.2049,153.3937,43672.0
2017-02-27 15:00:00,162.44,162.62,162.39,162.6,34806.0,153.3749,153.5448,153.3276,153.5259,34806.0
2017-02-27 15:30:00,162.62,162.75,162.3,162.72,91883.0,153.5448,153.6676,153.2427,153.6392,91883.0
2017-02-28 09:30:00,161.98,162.16,161.35,161.47,41570.0,152.9405,153.1105,152.3457,152.459,41570.0
2017-02-28 10:00:00,161.37,161.57,161.11,161.12,134880.0,152.3646,152.5534,152.1191,152.1285,134880.0
2017-02-28 10:30:00,161.14,161.66,161.06,161.65,20344.0,152.1474,152.6384,152.0719,152.6289,20344.0
2017-02-28 11:00:00,161.63,161.78,161.47,161.73,27474.0,152.6101,152.7517,152.459,152.7045,27474.0
2017-02-28 11:30:00,161.73,161.73,161.41,161.41,20157.0,152.7045,152.7045,152.4023,152.4023,20157.0
2017-02-28 12:00:00,161.4,161.49,160.52,160.72,28323.0,152.3929,152.4779,151.562,151.7508,28323.0
2017-02-28 12:30:00,160.67,160.8,160.54,160.54,15648.0,151.7036,151.8264,151.5809,151.5809,15648.0
2017-02-28 13:00:00,160.55,160.84,160.5,160.57,28454.0,151.5903,151.8641,151.5431,151.6092,28454.0
2017-02-28 13:30:00,160.61,160.79,160.52,160.7,25985.0,151.647,151.8169,151.562,151.732,25985.0
2017-02-28 14:00:00,160.71,160.74,160.37,160.41,34678.0,151.7414,151.7697,151.4204,151.4581,34678.0
2017-02-28 14:30:00,160.48,160.68,160.36,160.54,16454.0,151.5242,151.7131,151.4109,151.5809,16454.0
2017-02-28 15:00:00,160.5,160.64,160.44,160.47,21040.0,151.5431,151.6753,151.4865,151.5148,21040.0
2017-02-28 15:30:00,160.48,160.5,160.14,160.22,57305.0,151.5242,151.5431,151.2032,151.2787,57305.0
2017-03-01 09:30:00,162.26,162.89,161.86,162.47,158103.0,153.2049,153.7997,152.8272,153.4032,158103.0
2017-03-01 10:00:00,162.57,163.13,162.57,162.79,87744.0,153.4976,154.0263,153.4976,153.7053,87744.0
2017-03-01 10:30:00,162.74,162.77,162.4,162.56,30195.0,153.6581,153.6864,153.3371,153.4882,30195.0
2017-03-01 11:00:00,162.54,163.04,162.54,162.94,62474.0,153.4693,153.9414,153.4693,153.8469,62474.0
2017-03-01 11:30:00,162.95,163.15,162.84,163.08,39980.0,153.8564,154.0452,153.7525,153.9791,39980.0
2017-03-01 12:00:00,163.07,163.5,163.07,163.42,19841.0,153.9697,154.3757,153.9697,154.3002,19841.0
2017-03-01 12:30:00,163.39,163.4,163.15,163.21,29276.0,154.2718,154.2813,154.0452,154.1019,29276.0
2017-03-01 13:00:00,163.23,163.25,163.01,163.12,19014.0,154.1208,154.1396,153.913,154.0169,19014.0
2017-03-01 13:30:00,163.13,163.34,163.08,163.29,53522.0,154.0263,154.2246,153.9791,154.1774,53522.0
2017-03-01 14:00:00,163.2,163.34,163.11,163.29,19527.0,154.0924,154.2246,154.0075,154.1774,19527.0
2017-03-01 14:30:00,163.3,163.37,163.05,163.16,13959.0,154.1869,154.253,153.9508,154.0547,13959.0
2017-03-01 15:00:00,163.17,163.25,162.92,163.08,63771.0,154.0641,154.1396,153.8281,153.9791,63771.0
2017-03-01 15:30:00,163.11,163.41,163.05,163.05,86184.0,154.0075,154.2907,153.9508,153.9508,86184.0
2017-03-02 09:30:00,163.04,163.06,162.49,162.96,25848.0,153.9414,153.9603,153.4221,153.8658,25848.0
2017-03-02 10:00:00,162.99,163.1,162.77,163.07,20837.0,153.8942,153.998,153.6864,153.9697,20837.0
2017-03-02 10:30:00,163.03,163.21,162.84,163.0,15890.0,153.9319,154.1019,153.7525,153.9036,15890.0
2017-03-02 11:00:00,162.96,162.98,162.39,162.54,24333.0,153.8658,153.8847,153.3276,153.4693,24333.0
2017-03-02 11:30:00,162.55,162.76,162.27,162.75,38761.0,153.4787,153.677,153.2143,153.6676,38761.0
2017-03-02 12:00:00,162.75,162.75,162.36,162.42,18672.0,153.6676,153.6676,153.2993,153.356,18672.0
2017-03-02 12:30:00,162.4,162.73,162.4,162.68,15212.0,153.3371,153.6487,153.3371,153.6015,15212.0
2017-03-02 13:00:00,162.61,162.66,162.35,162.58,7133.0,153.5354,153.5826,153.2899,153.507,7133.0
2017-03-02 13:30:00,162.57,162.73,162.52,162.73,14682.0,153.4976,153.6487,153.4504,153.6487,14682.0
2017-03-02 14:00:00,162.72,162.82,162.38,162.54,17115.0,153.6392,153.7336,153.3182,153.4693,17115.0
2017-03-02 14:30:00,162.5,162.66,162.39,162.44,252729.0,153.4315,153.5826,153.3276,153.3749,252729.0
2017-03-02 15:00:00,162.44,162.46,161.91,162.13,112254.0,153.3749,153.3937,152.8744,153.0822,112254.0
2017-03-02 15:30:00,162.17,162.18,161.57,161.79,374388.0,153.1199,153.1294,152.5534,152.7611,374388.0
2017-03-03 09:30:00,161.77,162.44,161.16,161.22,226980.0,152.7422,153.3749,152.1663,152.2229,226980.0
2017-03-03 10:00:00,161.19,161.6,160.83,160.95,33466.0,152.1946,152.5817,151.8547,151.968,33466.0
2017-03-03 10:30:00,160.91,161.6,160.82,161.24,15186.0,151.9302,152.5817,151.8453,152.2418,15186.0
2017-03-03 11:00:00,161.18,161.35,160.93,161.13,13159.0,152.1852,152.3457,151.9491,152.138,13159.0
2017-03-03 11:30:00,161.0,161.31,160.81,161.2,18287.0,152.0152,152.3079,151.8358,152.2041,18287.0
2017-03-03 12:00:00,161.28,161.28,160.98,161.11,6323.0,152.2796,152.2796,151.9963,152.1191,6323.0
2017-03-03 12:30:00,161.15,161.47,161.12,161.15,5825.0,152.1568,152.459,152.1285,152.1568,5825.0
2017-03-03 13:00:00,161.15,161.26,160.83,161.04,15721.0,152.1568,152.2607,151.8547,152.053,15721.0
2017-03-03 13:30:00,161.15,161.32,161.01,161.19,11168.0,152.1568,152.3174,152.0247,152.1946,11168.0
2017-03-03 14:00:00,161.19,161.31,161.01,161.08,16759.0,152.1946,152.3079,152.0247,152.0907,16759.0
2017-03-03 14:30:00,161.13,161.33,161.13,161.33,8090.0,152.138,152.3268,152.138,152.3268,8090.0
2017-03-03 15:00:00,161.29,161.65,161.18,161.64,137924.0,152.289,152.6289,152.1852,152.6195,137924.0
2017-03-03 15:30:00,161.62,161.76,161.48,161.65,64511.0,152.6006,152.7328,152.4684,152.6289,64511.0
2017-03-06 09:30:00,160.74,160.94,160.13,160.58,25325.0,151.7697,151.9586,151.1938,151.6187,25325.0
2017-03-06 10:00:00,160.54,160.69,160.21,160.21,27223.0,151.5809,151.7225,151.2693,151.2693,27223.0
2017-03-06 10:30:00,160.21,160.21,159.83,159.93,15183.0,151.2693,151.2693,150.9105,151.0049,15183.0
2017-03-06 11:00:00,159.83,160.25,159.82,160.13,29510.0,150.9105,151.3071,150.9011,151.1938,29510.0
2017-03-06 11:30:00,160.12,160.12,159.78,159.86,15450.0,151.1843,151.1843,150.8633,150.9388,15450.0
2017-03-06 12:00:00,159.89,160.09,159.89,160.02,16420.0,150.9672,151.156,150.9672,151.0899,16420.0
2017-03-06 12:30:00,159.97,160.31,159.9,160.22,8330.0,151.0427,151.3637,150.9766,151.2787,8330.0
2017-03-06 13:00:00,160.31,160.75,160.27,160.59,32755.0,151.3637,151.7792,151.326,151.6281,32755.0
2017-03-06 13:30:00,160.58,160.63,160.4,160.48,77472.0,151.6187,151.6659,151.4487,151.5242,77472.0
2017-03-06 14:00:00,160.46,160.57,160.42,160.47,62921.0,151.5053,151.6092,151.4676,151.5148,62921.0
2017-03-06 14:30:00,160.43,160.47,160.26,160.35,17289.0,151.477,151.5148,151.3165,151.4015,17289.0
2017-03-06 15:00:00,160.39,160.75,160.35,160.63,319522.0,151.4393,151.7792,151.4015,151.6659,319522.0
2017-03-06 15:30:00,160.62,160.84,160.49,160.53,149065.0,151.6564,151.8641,151.5337,151.5714,149065.0
2017-03-07 09:30:00,160.05,160.49,159.65,159.86,53315.0,151.1182,151.5337,150.7406,150.9388,53315.0
2017-03-07 10:00:00,159.81,160.37,159.74,160.3,172749.0,150.8916,151.4204,150.8255,151.3543,172749.0
2017-03-07 10:30:00,160.38,160.5,160.3,160.36,121582.0,151.4298,151.5431,151.3543,151.4109,121582.0
2017-03-07 11:00:00,160.4,160.4,160.02,160.03,73807.0,151.4487,151.4487,151.0899,151.0993,73807.0
2017-03-07 11:30:00,159.97,160.24,159.81,160.14,21988.0,151.0427,151.2976,150.8916,151.2032,21988.0
2017-03-07 12:00:00,160.19,160.2,159.95,160.1,52854.0,151.2504,151.2599,151.0238,151.1654,52854.0
2017-03-07 12:30:00,160.12,160.31,160.04,160.22,99401.0,151.1843,151.3637,151.1088,151.2787,99401.0
2017-03-07 13:00:00,160.25,160.36,160.09,160.1,13194.0,151.3071,151.4109,151.156,151.1654,13194.0
2017-03-07 13:30:00,160.16,160.18,159.68,159.75,12660.0,151.2221,151.241,150.7689,150.835,12660.0
2017-03-07 14:00:00,159.75,159.89,159.72,159.81,22843.0,150.835,150.9672,150.8066,150.8916,22843.0
2017-03-07 14:30:00,159.72,159.96,159.72,159.92,22369.0,150.8066,151.0333,150.8066,150.9955,22369.0
2017-03-07 15:00:00,159.88,160.0,159.75,159.78,90919.0,150.9577,151.071,150.835,150.8633,90919.0
2017-03-07 15:30:00,159.78,159.82,159.26,159.41,378719.0,150.8633,150.9011,150.3723,150.5139,378719.0
2017-03-08 09:30:00,160.04,160.53,159.78,160.12,46123.0,151.1088,151.5714,150.8633,151.1843,46123.0
2017-03-08 10:00:00,160.16,160.21,159.66,160.12,18515.0,151.2221,151.2693,150.75,151.1843,18515.0
2017-03-08 10:30:00,160.14,160.24,159.84,160.1,23918.0,151.2032,151.2976,150.9199,151.1654,23918.0
2017-03-08 11:00:00,160.14,160.23,159.85,159.85,24516.0,151.2032,151.2882,150.9294,150.9294,24516.0
2017-03-08 11:30:00,159.78,159.78,159.48,159.68,44174.0,150.8633,150.8633,150.58,150.7689,44174.0
2017-03-08 12:00:00,159.67,159.85,159.59,159.85,12082.0,150.7594,150.9294,150.6839,150.9294,12082.0
2017-03-08 12:30:00,159.85,159.9,159.63,159.78,34036.0,150.9294,150.9766,150.7217,150.8633,34036.0
2017-03-08 13:00:00,159.78,160.33,159.75,160.09,9274.0,150.8633,151.3826,150.835,151.156,9274.0
2017-03-08 13:30:00,160.12,160.25,160.01,160.07,4762.0,151.1843,151.3071,151.0805,151.1371,4762.0
2017-03-08 14:00:00,160.02,160.06,159.59,159.62,12714.0,151.0899,151.1277,150.6839,150.7122,12714.0
2017-03-08 14:30:00,159.64,159.87,159.61,159.7,5075.0,150.7311,150.9483,150.7028,150.7878,5075.0
2017-03-08 15:00:00,159.76,159.93,159.42,159.45,11424.0,150.8444,151.0049,150.5234,150.5517,11424.0
2017-03-08 15:30:00,159.47,159.47,158.91,159.02,69222.0,150.5706,150.5706,150.0418,150.1457,69222.0
2017-03-09 09:30:00,159.04,159.38,158.59,159.17,83424.0,150.1646,150.4856,149.7397,150.2873,83424.0
2017-03-09 10:00:00,159.2,159.61,159.2,159.21,15455.0,150.3157,150.7028,150.3157,150.3251,15455.0
2017-03-09 10:30:00,159.23,159.26,158.77,159.09,46387.0,150.344,150.3723,149.9097,150.2118,46387.0
2017-03-09 11:00:00,159.1,159.36,158.94,159.36,26618.0,150.2212,150.4667,150.0702,150.4667,26618.0
2017-03-09 11:30:00,159.47,159.47,159.23,159.25,7424.0,150.5706,150.5706,150.344,150.3629,7424.0
2017-03-09 12:00:00,159.22,159.31,159.04,159.04,6323.0,150.3345,150.4195,150.1646,150.1646,6323.0
2017-03-09 12:30:00,159.06,159.19,159.0,159.16,19433.0,150.1835,150.3062,150.1268,150.2779,19433.0
2017-03-09 13:00:00,159.16,159.26,158.94,158.97,10823.0,150.2779,150.3723,150.0702,150.0985,10823.0
2017-03-09 13:30:00,158.88,158.9,158.62,158.64,45433.0,150.0135,150.0324,149.768,149.7869,45433.0
2017-03-09 14:00:00,158.57,158.57,157.92,158.26,38614.0,149.7208,149.7208,149.1071,149.4281,38614.0
2017-03-09 14:30:00,158.23,158.44,158.06,158.4,14519.0,149.3998,149.5981,149.2393,149.5603,14519.0
2017-03-09 15:00:00,158.38,158.75,158.38,158.65,23867.0,149.5414,149.8908,149.5414,149.7964,23867.0
2017-03-09 15:30:00,158.65,158.86,158.42,158.67,31282.0,149.7964,149.9946,149.5792,149.8152,31282.0
2017-03-10 09:30:00,159.75,159.76,159.07,159.76,88175.0,150.835,150.8444,150.1929,150.8444,88175.0
2017-03-10 10:00:00,159.72,159.75,159.4,159.53,66250.0,150.8066,150.835,150.5045,150.6272,66250.0
2017-03-10 10:30:00,159.41,159.42,158.81,159.01,293667.0,150.5139,150.5234,149.9474,150.1363,293667.0
2017-03-10 11:00:00,159.03,159.24,158.56,159.13,201995.0,150.1552,150.3534,149.7114,150.2496,201995.0
2017-03-10 11:30:00,159.19,159.3,158.99,159.2,14065.0,150.3062,150.4101,150.1174,150.3157,14065.0
2017-03-10 12:00:00,159.17,159.18,159.05,159.13,6133.0,150.2873,150.2968,150.174,150.2496,6133.0
2017-03-10 12:30:00,159.09,159.14,158.65,158.83,35516.0,150.2118,150.259,149.7964,149.9663,35516.0
2017-03-10 13:00:00,158.87,158.87,158.54,158.66,11113.0,150.0041,150.0041,149.6925,149.8058,11113.0
2017-03-10 13:30:00,158.61,159.05,158.43,158.92,12153.0,149.7586,150.174,149.5886,150.0513,12153.0
2017-03-10 14:00:00,159.01,159.39,158.96,159.34,29956.0,150.1363,150.4951,150.0891,150.4479,29956.0
2017-03-10 14:30:00,159.29,159.38,159.13,159.13,24717.0,150.4006,150.4856,150.2496,150.2496,24717.0
2017-03-10 15:00:00,159.17,159.82,159.16,159.82,57722.0,150.2873,150.9011,150.2779,150.9011,57722.0
2017-03-10 15:30:00,159.81,159.81,159.48,159.71,144495.0,150.8916,150.8916,150.58,150.7972,144495.0
2017-03-13 09:30:00,159.5,160.13,159.37,159.5,41488.0,150.5989,151.1938,150.4762,150.5989,41488.0
2017-03-13 10:00:00,159.59,160.33,159.49,160.27,19489.0,150.6839,151.3826,150.5895,151.326,19489.0
2017-03-13 10:30:00,160.37,160.46,160.17,160.29,20812.0,151.4204,151.5053,151.2315,151.3448,20812.0
2017-03-13 11:00:00,160.25,160.33,159.76,159.86,21314.0,151.3071,151.3826,150.8444,150.9388,21314.0
2017-03-13 11:30:00,159.96,160.16,159.79,160.11,17359.0,151.0333,151.2221,150.8727,151.1749,17359.0
2017-03-13 12:00:00,160.27,160.27,159.99,160.0,24116.0,151.326,151.326,151.0616,151.071,24116.0
2017-03-13 12:30:00,160.01,160.11,159.83,160.09,13848.0,151.0805,151.1749,150.9105,151.156,13848.0
2017-03-13 13:00:00,160.1,160.13,159.63,159.79,25473.0,151.1654,151.1938,150.7217,150.8727,25473.0
2017-03-13 13:30:00,159.8,159.9,159.6,159.85,14323.0,150.8822,150.9766,150.6933,150.9294,14323.0
2017-03-13 14:00:00,159.83,160.05,159.8,159.97,22668.0,150.9105,151.1182,150.8822,151.0427,22668.0
2017-03-13 14:30:00,159.97,160.17,159.97,160.11,44934.0,151.0427,151.2315,151.0427,151.1749,44934.0
2017-03-13 15:00:00,160.14,160.22,159.93,159.98,71324.0,151.2032,151.2787,151.0049,151.0521,71324.0
2017-03-13 15:30:00,159.99,160.28,159.97,160.18,46779.0,151.0616,151.3354,151.0427,151.241,46779.0
2017-03-14 09:30:00,159.56,159.56,158.71,158.8,121273.0,150.6556,150.6556,149.853,149.938,121273.0
2017-03-14 10:00:00,158.75,158.79,158.22,158.31,25191.0,149.8908,149.9285,149.3904,149.4753,25191.0
2017-03-14 10:30:00,158.3,158.65,158.2,158.65,6846.0,149.4659,149.7964,149.3715,149.7964,6846.0
2017-03-14 11:00:00,158.74,159.17,158.58,159.06,39384.0,149.8813,150.2873,149.7303,150.1835,39384.0
2017-03-14 11:30:00,159.04,159.12,158.9,159.12,6545.0,150.1646,150.2401,150.0324,150.2401,6545.0
2017-03-14 12:00:00,159.11,159.17,158.56,158.74,28336.0,150.2307,150.2873,149.7114,149.8813,28336.0
2017-03-14 12:30:00,158.7,158.81,158.64,158.8,43649.0,149.8436,149.9474,149.7869,149.938,43649.0
2017-03-14 13:00:00,158.82,159.34,158.73,159.34,28964.0,149.9569,150.4479,149.8719,150.4479,28964.0
2017-03-14 13:30:00,159.33,159.45,158.99,159.14,18968.0,150.4384,150.5517,150.1174,150.259,18968.0
2017-03-14 14:00:00,159.16,159.2,158.97,159.1,15992.0,150.2779,150.3157,150.0985,150.2212,15992.0
2017-03-14 14:30:00,159.07,159.26,158.93,158.94,15408.0,150.1929,150.3723,150.0607,150.0702,15408.0
2017-03-14 15:00:00,158.97,159.3,158.97,159.3,8813.0,150.0985,150.4101,150.0985,150.4101,8813.0
2017-03-14 15:30:00,159.28,159.38,159.11,159.16,47686.0,150.3912,150.4856,150.2307,150.2779,47686.0
2017-03-15 09:30:00,159.85,160.06,159.57,160.0,178663.0,150.9294,151.1277,150.665,151.071,178663.0
2017-03-15 10:00:00,160.03,160.19,159.89,160.19,5518.0,151.0993,151.2504,150.9672,151.2504,5518.0
2017-03-15 10:30:00,160.22,160.38,160.03,160.34,9565.0,151.2787,151.4298,151.0993,151.392,9565.0
2017-03-15 11:00:00,160.4,160.75,160.4,160.62,48421.0,151.4487,151.7792,151.4487,151.6564,48421.0
2017-03-15 11:30:00,160.61,160.68,160.4,160.48,38124.0,151.647,151.7131,151.4487,151.5242,38124.0
2017-03-15 12:00:00,160.48,160.68,160.47,160.6,10606.0,151.5242,151.7131,151.5148,151.6375,10606.0
2017-03-15 12:30:00,160.62,160.82,160.6,160.73,16731.0,151.6564,151.8453,151.6375,151.7603,16731.0
2017-03-15 13:00:00,160.74,160.77,160.21,160.31,9237.0,151.7697,151.798,151.2693,151.3637,9237.0
2017-03-15 13:30:00,160.24,160.56,160.24,160.39,8339.0,151.2976,151.5998,151.2976,151.4393,8339.0
2017-03-15 14:00:00,160.57,161.54,160.57,161.3,39157.0,151.6092,152.5251,151.6092,152.2985,39157.0
2017-03-15 14:30:00,161.26,161.71,161.0,161.47,24596.0,152.2607,152.6856,152.0152,152.459,24596.0
2017-03-15 15:00:00,161.55,161.99,161.52,161.98,27194.0,152.5345,152.95,152.5062,152.9405,27194.0
2017-03-15 15:30:00,161.98,162.14,161.66,161.76,46461.0,152.9405,153.0916,152.6384,152.7328,46461.0
2017-03-16 09:30:00,162.31,162.73,161.87,162.24,45319.0,153.2521,153.6487,152.8367,153.186,45319.0
2017-03-16 10:00:00,162.28,162.5,161.86,162.17,12497.0,153.2238,153.4315,152.8272,153.1199,12497.0
2017-03-16 10:30:00,162.14,162.22,161.83,162.01,11386.0,153.0916,153.1671,152.7989,152.9688,11386.0
2017-03-16 11:00:00,161.94,161.94,161.53,161.63,15122.0,152.9028,152.9028,152.5156,152.6101,15122.0
2017-03-16 11:30:00,161.56,161.71,161.41,161.68,6006.0,152.544,152.6856,152.4023,152.6573,6006.0
2017-03-16 12:00:00,161.74,162.02,161.72,161.98,12434.0,152.7139,152.9783,152.695,152.9405,12434.0
2017-03-16 12:30:00,161.93,162.03,161.83,161.96,12900.0,152.8933,152.9877,152.7989,152.9216,12900.0
2017-03-16 13:00:00,161.93,161.95,161.64,161.72,14393.0,152.8933,152.9122,152.6195,152.695,14393.0
2017-03-16 13:30:00,161.74,161.93,161.67,161.8,18369.0,152.7139,152.8933,152.6478,152.7706,18369.0
2017-03-16 14:00:00,161.79,161.9,161.77,161.87,11418.0,152.7611,152.865,152.7422,152.8367,11418.0
2017-03-16 14:30:00,161.87,161.93,161.63,161.64,16145.0,152.8367,152.8933,152.6101,152.6195,16145.0
2017-03-16 15:00:00,161.66,161.82,161.55,161.71,49168.0,152.6384,152.7895,152.5345,152.6856,49168.0
2017-03-16 15:30:00,161.66,161.87,161.54,161.73,88710.0,152.6384,152.8367,152.5251,152.7045,88710.0
2017-03-17 09:30:00,162.05,162.05,161.22,161.85,75378.0,153.0066,153.0066,152.2229,152.8178,75378.0
2017-03-17 10:00:00,161.78,162.01,161.59,161.84,21705.0,152.7517,152.9688,152.5723,152.8083,21705.0
2017-03-17 10:30:00,161.8,161.82,161.52,161.53,31140.0,152.7706,152.7895,152.5062,152.5156,31140.0
2017-03-17 11:00:00,161.51,161.64,161.16,161.61,30937.0,152.4968,152.6195,152.1663,152.5912,30937.0
2017-03-17 11:30:00,161.62,161.84,161.45,161.82,14284.0,152.6006,152.8083,152.4401,152.7895,14284.0
2017-03-17 12:00:00,161.89,162.13,161.89,162.08,21096.0,152.8555,153.0822,152.8555,153.0349,21096.0
2017-03-17 12:30:00,162.09,162.33,162.09,162.31,18718.0,153.0444,153.271,153.0444,153.2521,18718.0
2017-03-17 13:00:00,162.33,162.44,162.28,162.31,7686.0,153.271,153.3749,153.2238,153.2521,7686.0
2017-03-17 13:30:00,162.29,162.33,162.13,162.23,7211.0,153.2332,153.271,153.0822,153.1766,7211.0
2017-03-17 14:00:00,162.23,162.46,162.19,162.4,11596.0,153.1766,153.3937,153.1388,153.3371,11596.0
2017-03-17 14:30:00,162.42,162.47,162.26,162.32,9090.0,153.356,153.4032,153.2049,153.2615,9090.0
2017-03-17 15:00:00,162.34,162.39,162.23,162.25,9704.0,153.2804,153.3276,153.1766,153.1955,9704.0
2017-03-17 15:30:00,162.24,162.65,162.15,162.27,35662.0,153.186,153.5731,153.101,153.2143,35662.0
2017-03-20 09:30:00,162.25,162.87,161.64,161.92,133071.0,153.1955,153.7809,152.6195,152.8839,133071.0
2017-03-20 10:00:00,161.87,162.43,161.86,162.4,19332.0,152.8367,153.3654,152.8272,153.3371,19332.0
2017-03-20 10:30:00,162.12,162.38,162.05,162.13,8697.0,153.0727,153.3182,153.0066,153.0822,8697.0
2017-03-20 11:00:00,162.09,162.09,161.83,161.91,15139.0,153.0444,153.0444,152.7989,152.8744,15139.0
2017-03-20 11:30:00,161.88,162.07,161.85,161.98,4930.0,152.8461,153.0255,152.8178,152.9405,4930.0
2017-03-20 12:00:00,161.95,162.12,161.9,162.04,6853.0,152.9122,153.0727,152.865,152.9972,6853.0
2017-03-20 12:30:00,162.03,162.19,162.01,162.17,4281.0,152.9877,153.1388,152.9688,153.1199,4281.0
2017-03-20 13:00:00,162.15,162.15,162.05,162.06,1128.0,153.101,153.101,153.0066,153.0161,1128.0
2017-03-20 13:30:00,162.03,162.06,161.49,161.75,5412.0,152.9877,153.0161,152.4779,152.7234,5412.0
2017-03-20 14:00:00,161.77,161.87,161.72,161.85,38320.0,152.7422,152.8367,152.695,152.8178,38320.0
2017-03-20 14:30:00,161.81,161.81,161.4,161.62,24843.0,152.78,152.78,152.3929,152.6006,24843.0
2017-03-20 15:00:00,161.6,161.98,161.56,161.95,18624.0,152.5817,152.9405,152.544,152.9122,18624.0
2017-03-20 15:30:00,161.95,162.08,161.81,161.97,154762.0,152.9122,153.0349,152.78,152.9311,154762.0
2017-03-21 09:30:00,162.76,162.96,161.81,161.81,25170.0,153.677,153.8658,152.78,152.78,25170.0
2017-03-21 10:00:00,161.62,161.62,160.29,160.42,56042.0,152.6006,152.6006,151.3448,151.4676,56042.0
2017-03-21 10:30:00,160.43,160.65,159.68,159.69,28049.0,151.477,151.6847,150.7689,150.7783,28049.0
2017-03-21 11:00:00,159.69,159.69,158.56,158.8,51999.0,150.7783,150.7783,149.7114,149.938,51999.0
2017-03-21 11:30:00,158.87,159.44,158.12,159.44,45310.0,150.0041,150.5423,149.2959,150.5423,45310.0
2017-03-21 12:00:00,159.38,159.59,158.8,159.0,175807.0,150.4856,150.6839,149.938,150.1268,175807.0
2017-03-21 12:30:00,159.13,159.13,158.61,158.88,23925.0,150.2496,150.2496,149.7586,150.0135,23925.0
2017-03-21 13:00:00,158.81,159.0,158.58,159.0,74833.0,149.9474,150.1268,149.7303,150.1268,74833.0
2017-03-21 13:30:00,159.03,159.17,158.44,158.5,47299.0,150.1552,150.2873,149.5981,149.6547,47299.0
2017-03-21 14:00:00,158.43,158.86,158.43,158.71,17921.0,149.5886,149.9946,149.5886,149.853,17921.0
2017-03-21 14:30:00,158.71,159.14,158.65,158.89,41574.0,149.853,150.259,149.7964,150.023,41574.0
2017-03-21 15:00:00,158.88,158.89,158.63,158.79,27487.0,150.0135,150.023,149.7775,149.9285,27487.0
2017-03-21 15:30:00,158.7,158.75,157.6,157.71,250103.0,149.8436,149.8908,148.805,148.9088,250103.0
2017-03-22 09:30:00,157.49,158.2,156.69,157.25,133034.0,148.7011,149.3715,147.9457,148.4745,133034.0
2017-03-22 10:00:00,157.25,157.45,156.89,156.9,170514.0,148.4745,148.6633,148.1346,148.144,170514.0
2017-03-22 10:30:00,156.87,157.38,156.62,157.33,66456.0,148.1157,148.5972,147.8796,148.55,66456.0
2017-03-22 11:00:00,157.31,157.57,156.78,157.42,18130.0,148.5311,148.7766,148.0307,148.635,18130.0
2017-03-22 11:30:00,157.45,157.54,157.15,157.31,21222.0,148.6633,148.7483,148.3801,148.5311,21222.0
2017-03-22 12:00:00,157.32,157.32,156.83,156.92,17121.0,148.5406,148.5406,148.0779,148.1629,17121.0
2017-03-22 12:30:00,156.87,157.17,156.87,157.01,16478.0,148.1157,148.399,148.1157,148.2479,16478.0
2017-03-22 13:00:00,156.92,157.25,156.61,157.1,20312.0,148.1629,148.4745,147.8702,148.3329,20312.0
2017-03-22 13:30:00,157.1,157.41,156.93,156.98,32479.0,148.3329,148.6256,148.1723,148.2196,32479.0
2017-03-22 14:00:00,156.93,157.25,156.92,156.96,7353.0,148.1723,148.4745,148.1629,148.2007,7353.0
2017-03-22 14:30:00,156.98,157.4,156.97,157.33,15301.0,148.2196,148.6161,148.2101,148.55,15301.0
2017-03-22 15:00:00,157.35,157.9,157.23,157.57,54332.0,148.5689,149.0882,148.4556,148.7766,54332.0
2017-03-22 15:30:00,157.6,157.97,157.46,157.94,130285.0,148.805,149.1543,148.6728,149.126,130285.0
2017-03-23 09:30:00,158.07,158.34,157.46,158.34,31706.0,149.2487,149.5037,148.6728,149.5037,31706.0
2017-03-23 10:00:00,158.32,158.58,158.1,158.31,22762.0,149.4848,149.7303,149.2771,149.4753,22762.0
2017-03-23 10:30:00,158.43,159.31,158.43,159.09,136647.0,149.5886,150.4195,149.5886,150.2118,136647.0
2017-03-23 11:00:00,159.06,159.55,159.05,159.23,16090.0,150.1835,150.6461,150.174,150.344,16090.0
2017-03-23 11:30:00,159.35,159.48,159.14,159.23,29959.0,150.4573,150.58,150.259,150.344,29959.0
2017-03-23 12:00:00,159.29,159.49,159.2,159.36,36680.0,150.4006,150.5895,150.3157,150.4667,36680.0
2017-03-23 12:30:00,159.34,159.52,159.23,159.52,4384.0,150.4479,150.6178,150.344,150.6178,4384.0
2017-03-23 13:00:00,159.42,159.42,158.76,158.9,32346.0,150.5234,150.5234,149.9002,150.0324,32346.0
2017-03-23 13:30:00,158.92,159.35,158.85,159.22,17850.0,150.0513,150.4573,149.9852,150.3345,17850.0
2017-03-23 14:00:00,159.24,159.24,159.07,159.17,10523.0,150.3534,150.3534,150.1929,150.2873,10523.0
2017-03-23 14:30:00,159.19,159.35,159.07,159.11,14535.0,150.3062,150.4573,150.1929,150.2307,14535.0
2017-03-23 15:00:00,159.05,159.06,158.5,158.5,27918.0,150.174,150.1835,149.6547,149.6547,27918.0
2017-03-23 15:30:00,158.53,158.64,158.13,158.53,47763.0,149.6831,149.7869,149.3054,149.6831,47763.0
2017-03-24 09:30:00,158.8,159.54,158.8,159.16,31364.0,150.2426,150.9427,150.2426,150.5832,31364.0
2017-03-24 10:00:00,159.17,159.45,159.12,159.28,14581.0,150.5927,150.8576,150.5454,150.6967,14581.0
2017-03-24 10:30:00,159.31,159.58,159.19,159.41,11992.0,150.7251,150.9806,150.6116,150.8197,11992.0
2017-03-24 11:00:00,159.43,159.5,159.0,159.04,12492.0,150.8387,150.9049,150.4318,150.4697,12492.0
2017-03-24 11:30:00,159.06,159.49,159.06,159.41,12826.0,150.4886,150.8954,150.4886,150.8197,12826.0
2017-03-24 12:00:00,159.5,159.58,158.85,159.03,16683.0,150.9049,150.9806,150.2899,150.4602,16683.0
2017-03-24 12:30:00,159.07,159.25,158.8,159.07,10740.0,150.4981,150.6684,150.2426,150.4981,10740.0
2017-03-24 13:00:00,159.17,159.17,158.8,159.1,3961.0,150.5927,150.5927,150.2426,150.5264,3961.0
2017-03-24 13:30:00,159.1,159.13,158.59,158.61,10122.0,150.5264,150.5548,150.0439,150.0628,10122.0
2017-03-24 14:00:00,158.76,158.95,158.67,158.84,5819.0,150.2048,150.3845,150.1196,150.2805,5819.0
2017-03-24 14:30:00,158.86,158.93,158.23,158.23,6269.0,150.2994,150.3656,149.7033,149.7033,6269.0
2017-03-24 15:00:00,158.28,158.32,157.91,158.27,20541.0,149.7506,149.7885,149.4006,149.7412,20541.0
2017-03-24 15:30:00,158.18,159.18,158.02,158.62,42536.0,149.656,150.6021,149.5046,150.0723,42536.0
2017-03-27 09:30:00,156.67,157.22,156.37,157.02,66176.0,148.2274,148.7477,147.9436,148.5585,66176.0
2017-03-27 10:00:00,156.91,157.35,156.77,157.35,43272.0,148.4545,148.8707,148.322,148.8707,43272.0
2017-03-27 10:30:00,157.36,157.98,157.33,157.86,18130.0,148.8802,149.4668,148.8518,149.3533,18130.0
2017-03-27 11:00:00,157.84,157.97,157.51,157.96,17732.0,149.3343,149.4573,149.0221,149.4479,17732.0
2017-03-27 11:30:00,158.0,158.27,157.76,157.89,24477.0,149.4857,149.7412,149.2587,149.3816,24477.0
2017-03-27 12:00:00,157.93,158.45,157.88,158.31,6873.0,149.4195,149.9115,149.3722,149.779,6873.0
2017-03-27 12:30:00,158.32,158.67,158.28,158.67,40792.0,149.7885,150.1196,149.7506,150.1196,40792.0
2017-03-27 13:00:00,158.85,158.96,158.68,158.76,2970.0,150.2899,150.394,150.1291,150.2048,2970.0
2017-03-27 13:30:00,158.8,158.8,158.34,158.49,52821.0,150.2426,150.2426,149.8074,149.9493,52821.0
2017-03-27 14:00:00,158.48,158.76,158.34,158.62,93502.0,149.9399,150.2048,149.8074,150.0723,93502.0
2017-03-27 14:30:00,158.6,158.99,158.59,158.99,13523.0,150.0534,150.4224,150.0439,150.4224,13523.0
2017-03-27 15:00:00,159.05,159.53,159.05,159.33,19201.0,150.4791,150.9333,150.4791,150.744,19201.0
2017-03-27 15:30:00,159.25,159.59,159.16,159.16,105075.0,150.6684,150.99,150.5832,150.5832,105075.0
2017-03-28 09:30:00,158.72,159.49,158.53,158.53,20333.0,150.1669,150.8954,149.9872,149.9872,20333.0
2017-03-28 10:00:00,158.56,159.15,158.55,158.72,22033.0,150.0155,150.5737,150.0061,150.1669,22033.0
2017-03-28 10:30:00,158.78,158.85,158.41,158.85,74799.0,150.2237,150.2899,149.8736,150.2899,74799.0
2017-03-28 11:00:00,158.82,159.41,158.82,159.06,20294.0,150.2615,150.8197,150.2615,150.4886,20294.0
2017-03-28 11:30:00,159.13,159.49,159.06,159.36,10709.0,150.5548,150.8954,150.4886,150.7724,10709.0
2017-03-28 12:00:00,159.43,159.43,159.17,159.27,9251.0,150.8387,150.8387,150.5927,150.6873,9251.0
2017-03-28 12:30:00,159.32,159.5,159.22,159.5,4606.0,150.7346,150.9049,150.64,150.9049,4606.0
2017-03-28 13:00:00,159.48,159.7,159.48,159.59,7988.0,150.886,151.0941,150.886,150.99,7988.0
2017-03-28 13:30:00,159.62,159.77,159.52,159.62,5695.0,151.0184,151.1603,150.9238,151.0184,5695.0
2017-03-28 14:00:00,159.79,160.15,159.68,159.98,40182.0,151.1793,151.5199,151.0752,151.359,40182.0
2017-03-28 14:30:00,159.93,160.05,159.8,159.96,5564.0,151.3117,151.4252,151.1887,151.3401,5564.0
2017-03-28 15:00:00,159.83,159.99,159.65,159.8,4696.0,151.2171,151.3685,151.0468,151.1887,4696.0
2017-03-28 15:30:00,159.85,160.11,159.83,160.01,109901.0,151.236,151.482,151.2171,151.3874,109901.0
2017-03-29 09:30:00,159.81,160.22,159.61,160.21,178851.0,151.1982,151.5861,151.009,151.5766,178851.0
2017-03-29 10:00:00,160.35,160.46,160.18,160.23,13799.0,151.7091,151.8132,151.5482,151.5955,13799.0
2017-03-29 10:30:00,160.26,160.74,160.26,160.57,11930.0,151.6239,152.0781,151.6239,151.9172,11930.0
2017-03-29 11:00:00,160.55,160.6,160.33,160.47,6203.0,151.8983,151.9456,151.6902,151.8226,6203.0
2017-03-29 11:30:00,160.41,160.42,160.14,160.42,4504.0,151.7658,151.7753,151.5104,151.7753,4504.0
2017-03-29 12:00:00,160.41,160.64,160.37,160.61,9360.0,151.7658,151.9835,151.728,151.9551,9360.0
2017-03-29 12:30:00,160.52,160.6,160.26,160.26,5543.0,151.8699,151.9456,151.6239,151.6239,5543.0
2017-03-29 13:00:00,160.33,160.59,160.32,160.55,8383.0,151.6902,151.9361,151.6807,151.8983,8383.0
2017-03-29 13:30:00,160.61,160.76,160.57,160.71,23884.0,151.9551,152.097,151.9172,152.0497,23884.0
2017-03-29 14:00:00,160.7,160.86,160.57,160.85,30537.0,152.0402,152.1916,151.9172,152.1821,30537.0
2017-03-29 14:30:00,160.86,160.91,160.75,160.91,4694.0,152.1916,152.2389,152.0875,152.2389,4694.0
2017-03-29 15:00:00,160.82,160.9,160.63,160.72,12740.0,152.1538,152.2294,151.974,152.0591,12740.0
2017-03-29 15:30:00,160.72,160.74,160.56,160.65,27518.0,152.0591,152.0781,151.9078,151.9929,27518.0
2017-03-30 09:30:00,160.78,161.1,160.58,160.94,22042.0,152.1159,152.4187,151.9267,152.2673,22042.0
2017-03-30 10:00:00,160.9,161.04,160.42,160.6,34899.0,152.2294,152.3619,151.7753,151.9456,34899.0
2017-03-30 10:30:00,160.58,160.99,160.55,160.86,23917.0,151.9267,152.3146,151.8983,152.1916,23917.0
2017-03-30 11:00:00,160.93,160.97,160.66,160.78,22915.0,152.2578,152.2957,152.0024,152.1159,22915.0
2017-03-30 11:30:00,160.78,160.84,160.6,160.63,10281.0,152.1159,152.1727,151.9456,151.974,10281.0
2017-03-30 12:00:00,160.6,160.83,160.46,160.83,18573.0,151.9456,152.1632,151.8132,152.1632,18573.0
2017-03-30 12:30:00,160.82,160.87,160.67,160.8,10908.0,152.1538,152.2011,152.0118,152.1348,10908.0
2017-03-30 13:00:00,160.82,161.18,160.82,161.11,7140.0,152.1538,152.4944,152.1538,152.4281,7140.0
2017-03-30 13:30:00,161.09,161.17,161.04,161.04,7783.0,152.4092,152.4849,152.3619,152.3619,7783.0
2017-03-30 14:00:00,161.02,161.15,160.97,161.12,107017.0,152.343,152.466,152.2957,152.4376,107017.0
2017-03-30 14:30:00,161.14,161.16,160.94,160.94,15062.0,152.4565,152.4754,152.2673,152.2673,15062.0
2017-03-30 15:00:00,161.03,161.22,161.02,161.18,11560.0,152.3524,152.5322,152.343,152.4944,11560.0
2017-03-30 15:30:00,161.24,161.34,161.17,161.25,39185.0,152.5511,152.6457,152.4849,152.5606,39185.0
2017-03-31 09:30:00,161.35,161.6,160.99,160.99,15913.0,152.6552,152.8917,152.3146,152.3146,15913.0
2017-03-31 10:00:00,160.98,161.39,160.89,161.12,24427.0,152.3051,152.693,152.22,152.4376,24427.0
2017-03-31 10:30:00,161.18,161.54,161.17,161.5,6150.0,152.4944,152.835,152.4849,152.7971,6150.0
2017-03-31 11:00:00,161.43,161.85,161.43,161.8,7878.0,152.7309,153.1282,152.7309,153.0809,7878.0
2017-03-31 11:30:00,161.81,161.99,161.74,161.91,12809.0,153.0904,153.2607,153.0242,153.185,12809.0
2017-03-31 12:00:00,161.85,162.27,161.83,162.24,31655.0,153.1282,153.5256,153.1093,153.4972,31655.0
2017-03-31 12:30:00,162.26,162.26,162.12,162.17,3734.0,153.5162,153.5162,153.3837,153.431,3734.0
2017-03-31 13:00:00,162.13,162.31,162.13,162.25,3151.0,153.3932,153.5635,153.3932,153.5067,3151.0
2017-03-31 13:30:00,162.3,162.33,162.07,162.07,9539.0,153.554,153.5824,153.3364,153.3364,9539.0
2017-03-31 14:00:00,162.02,162.13,161.76,162.03,13491.0,153.2891,153.3932,153.0431,153.2985,13491.0
2017-03-31 14:30:00,162.09,162.19,162.01,162.01,11473.0,153.3553,153.4499,153.2796,153.2796,11473.0
2017-03-31 15:00:00,162.01,162.22,161.99,162.19,15734.0,153.2796,153.4783,153.2607,153.4499,15734.0
2017-03-31 15:30:00,162.16,162.32,161.67,161.68,158534.0,153.4215,153.5729,152.9579,152.9674,158534.0
2017-04-03 09:30:00,162.27,162.42,161.43,161.49,30612.0,153.5256,153.6675,152.7309,152.7876,30612.0
2017-04-03 10:00:00,161.43,161.53,160.73,161.21,41774.0,152.7309,152.8255,152.0686,152.5227,41774.0
2017-04-03 10:30:00,161.19,161.24,160.22,160.28,79542.0,152.5038,152.5511,151.5861,151.6429,79542.0
2017-04-03 11:00:00,160.22,160.43,159.89,160.16,48743.0,151.5861,151.7848,151.2739,151.5293,48743.0
2017-04-03 11:30:00,160.17,160.23,159.61,159.9,64769.0,151.5388,151.5955,151.009,151.2833,64769.0
2017-04-03 12:00:00,159.8,160.19,159.63,160.19,33669.0,151.1887,151.5577,151.0279,151.5577,33669.0
2017-04-03 12:30:00,160.18,160.36,160.12,160.19,29953.0,151.5482,151.7185,151.4915,151.5577,29953.0
2017-04-03 13:00:00,160.22,160.46,160.12,160.17,10728.0,151.5861,151.8132,151.4915,151.5388,10728.0
2017-04-03 13:30:00,160.17,160.17,159.78,159.97,22919.0,151.5388,151.5388,151.1698,151.3496,22919.0
2017-04-03 14:00:00,160.02,160.29,159.77,160.29,72327.0,151.3969,151.6523,151.1603,151.6523,72327.0
2017-04-03 14:30:00,160.25,160.51,160.13,160.15,161854.0,151.6145,151.8605,151.5009,151.5199,161854.0
2017-04-03 15:00:00,160.17,160.21,159.94,160.11,56441.0,151.5388,151.5766,151.3212,151.482,56441.0
2017-04-03 15:30:00,160.04,160.06,159.81,159.85,69247.0,151.4158,151.4347,151.1982,151.236,69247.0
2017-04-04 09:30:00,159.73,160.53,159.73,160.22,26153.0,151.1225,151.8794,151.1225,151.5861,26153.0
2017-04-04 10:00:00,160.35,160.35,159.6,159.6,8500.0,151.7091,151.7091,150.9995,150.9995,8500.0
2017-04-04 10:30:00,159.62,160.04,159.59,159.65,28718.0,151.0184,151.4158,150.99,151.0468,28718.0
2017-04-04 11:00:00,159.77,160.11,159.72,159.94,10268.0,151.1603,151.482,151.113,151.3212,10268.0
2017-04-04 11:30:00,159.97,160.08,159.85,159.85,6033.0,151.3496,151.4536,151.236,151.236,6033.0
2017-04-04 12:00:00,159.71,159.79,159.59,159.67,8500.0,151.1036,151.1793,150.99,151.0657,8500.0
2017-04-04 12:30:00,159.63,159.7,159.27,159.29,9218.0,151.0279,151.0941,150.6873,150.7062,9218.0
2017-04-04 13:00:00,159.25,159.46,159.15,159.35,8341.0,150.6684,150.867,150.5737,150.763,8341.0
2017-04-04 13:30:00,159.25,159.46,159.25,159.45,13490.0,150.6684,150.867,150.6684,150.8576,13490.0
2017-04-04 14:00:00,159.48,159.64,159.47,159.58,18767.0,150.886,151.0373,150.8765,150.9806,18767.0
2017-04-04 14:30:00,159.55,159.55,159.22,159.22,7848.0,150.9522,150.9522,150.64,150.64,7848.0
2017-04-04 15:00:00,159.19,159.29,158.84,158.95,37495.0,150.6116,150.7062,150.2805,150.3845,37495.0
2017-04-04 15:30:00,158.99,159.5,158.96,159.44,204505.0,150.4224,150.9049,150.394,150.8481,204505.0
2017-04-05 09:30:00,160.56,161.03,160.21,160.83,68410.0,151.9078,152.3524,151.5766,152.1632,68410.0
2017-04-05 10:00:00,160.8,161.09,160.6,160.77,13613.0,152.1348,152.4092,151.9456,152.1064,13613.0
2017-04-05 10:30:00,160.6,160.6,160.22,160.39,16238.0,151.9456,151.9456,151.5861,151.7469,16238.0
2017-04-05 11:00:00,160.42,160.43,159.38,159.44,11632.0,151.7753,151.7848,150.7914,150.8481,11632.0
2017-04-05 11:30:00,159.33,159.97,159.33,159.75,13396.0,150.744,151.3496,150.744,151.1414,13396.0
2017-04-05 12:00:00,159.73,160.18,159.69,160.09,15609.0,151.1225,151.5482,151.0846,151.4631,15609.0
2017-04-05 12:30:00,160.05,160.35,160.02,160.28,14402.0,151.4252,151.7091,151.3969,151.6429,14402.0
2017-04-05 13:00:00,160.24,160.44,160.1,160.13,13353.0,151.605,151.7942,151.4726,151.5009,13353.0
2017-04-05 13:30:00,160.14,160.26,160.0,160.08,17331.0,151.5104,151.6239,151.3779,151.4536,17331.0
2017-04-05 14:00:00,160.06,160.11,159.71,159.86,22182.0,151.4347,151.482,151.1036,151.2455,22182.0
2017-04-05 14:30:00,159.85,159.85,158.54,158.73,38235.0,151.236,151.236,149.9966,150.1764,38235.0
2017-04-05 15:00:00,158.68,159.04,157.86,157.99,84215.0,150.1291,150.4697,149.3533,149.4763,84215.0
2017-04-05 15:30:00,158.04,158.05,157.48,157.68,289716.0,149.5236,149.533,148.9937,149.183,289716.0
2017-04-06 09:30:00,157.93,158.18,157.22,157.56,158870.0,149.4195,149.656,148.7477,149.0694,158870.0
2017-04-06 10:00:00,157.74,157.8,157.13,157.53,29225.0,149.2397,149.2965,148.6626,149.041,29225.0
2017-04-06 10:30:00,157.52,157.7,157.2,157.47,26080.0,149.0316,149.2019,148.7288,148.9843,26080.0
2017-04-06 11:00:00,157.48,158.35,157.44,158.29,30992.0,148.9937,149.8169,148.9559,149.7601,30992.0
2017-04-06 11:30:00,158.35,158.47,158.15,158.42,44400.0,149.8169,149.9304,149.6276,149.8831,44400.0
2017-04-06 12:00:00,158.44,158.58,158.29,158.5,16234.0,149.902,150.0345,149.7601,149.9588,16234.0
2017-04-06 12:30:00,158.54,158.58,158.01,158.27,16540.0,149.9966,150.0345,149.4952,149.7412,16540.0
2017-04-06 13:00:00,158.28,158.93,158.25,158.83,46276.0,149.7506,150.3656,149.7222,150.271,46276.0
2017-04-06 13:30:00,158.83,158.95,158.6,158.74,20856.0,150.271,150.3845,150.0534,150.1858,20856.0
2017-04-06 14:00:00,158.75,158.81,158.45,158.53,45936.0,150.1953,150.2521,149.9115,149.9872,45936.0
2017-04-06 14:30:00,158.51,158.93,158.16,158.24,26997.0,149.9682,150.3656,149.6371,149.7128,26997.0
2017-04-06 15:00:00,158.2,158.58,158.08,158.53,26162.0,149.6749,150.0345,149.5614,149.9872,26162.0
2017-04-06 15:30:00,158.42,158.99,158.22,158.93,152642.0,149.8831,150.4224,149.6939,150.3656,152642.0
2017-04-07 09:30:00,158.56,159.23,158.05,158.21,29803.0,150.0155,150.6494,149.533,149.6844,29803.0
2017-04-07 10:00:00,158.1,159.19,158.1,159.06,17539.0,149.5803,150.6116,149.5803,150.4886,17539.0
2017-04-07 10:30:00,158.98,159.54,158.95,159.01,30562.0,150.4129,150.9427,150.3845,150.4413,30562.0
2017-04-07 11:00:00,159.1,159.1,158.69,158.86,27878.0,150.5264,150.5264,150.1385,150.2994,27878.0
2017-04-07 11:30:00,158.87,158.92,158.69,158.85,11092.0,150.3088,150.3561,150.1385,150.2899,11092.0
2017-04-07 12:00:00,158.86,159.27,158.83,159.1,13681.0,150.2994,150.6873,150.271,150.5264,13681.0
2017-04-07 12:30:00,159.1,159.28,159.01,159.28,15914.0,150.5264,150.6967,150.4413,150.6967,15914.0
2017-04-07 13:00:00,159.21,159.28,159.06,159.25,16724.0,150.6305,150.6967,150.4886,150.6684,16724.0
2017-04-07 13:30:00,159.28,159.4,158.97,159.03,11763.0,150.6967,150.8103,150.4034,150.4602,11763.0
2017-04-07 14:00:00,159.02,159.28,159.02,159.09,15893.0,150.4508,150.6967,150.4508,150.517,15893.0
2017-04-07 14:30:00,159.09,159.14,158.83,158.84,28958.0,150.517,150.5643,150.271,150.2805,28958.0
2017-04-07 15:00:00,158.84,159.3,158.84,159.1,30921.0,150.2805,150.7157,150.2805,150.5264,30921.0
2017-04-07 15:30:00,159.07,159.26,158.94,159.05,147738.0,150.4981,150.6778,150.3751,150.4791,147738.0
2017-04-10 09:30:00,159.25,160.37,158.49,160.37,38631.0,150.6684,151.728,149.9493,151.728,38631.0
2017-04-10 10:00:00,160.34,160.58,160.23,160.32,11592.0,151.6996,151.9267,151.5955,151.6807,11592.0
2017-04-10 10:30:00,160.37,160.66,159.95,159.98,18518.0,151.728,152.0024,151.3306,151.359,18518.0
2017-04-10 11:00:00,159.99,160.23,159.82,159.98,21963.0,151.3685,151.5955,151.2076,151.359,21963.0
2017-04-10 11:30:00,159.99,159.99,159.15,159.31,33804.0,151.3685,151.3685,150.5737,150.7251,33804.0
2017-04-10 12:00:00,159.39,159.48,158.84,159.08,25770.0,150.8008,150.886,150.2805,150.5075,25770.0
2017-04-10 12:30:00,159.05,159.74,158.93,159.6,12915.0,150.4791,151.132,150.3656,150.9995,12915.0
2017-04-10 13:00:00,159.67,159.75,159.53,159.57,10402.0,151.0657,151.1414,150.9333,150.9711,10402.0
2017-04-10 13:30:00,159.64,160.0,159.64,159.82,7156.0,151.0373,151.3779,151.0373,151.2076,7156.0
2017-04-10 14:00:00,159.88,159.88,159.44,159.44,11817.0,151.2644,151.2644,150.8481,150.8481,11817.0
2017-04-10 14:30:00,159.48,159.96,159.45,159.81,19660.0,150.886,151.3401,150.8576,151.1982,19660.0
2017-04-10 15:00:00,159.82,160.02,159.44,159.56,19794.0,151.2076,151.3969,150.8481,150.9617,19794.0
2017-04-10 15:30:00,159.52,159.59,159.35,159.45,105455.0,150.9238,150.99,150.763,150.8576,105455.0
2017-04-11 09:30:00,158.82,159.48,158.66,159.44,41629.0,150.2615,150.886,150.1102,150.8481,41629.0
2017-04-11 10:00:00,159.54,159.73,159.01,159.24,32843.0,150.9427,151.1225,150.4413,150.6589,32843.0
2017-04-11 10:30:00,159.16,159.16,158.44,158.71,24568.0,150.5832,150.5832,149.902,150.1575,24568.0
2017-04-11 11:00:00,158.74,158.97,158.49,158.64,30774.0,150.1858,150.4034,149.9493,150.0912,30774.0
2017-04-11 11:30:00,158.7,159.38,158.69,159.28,26200.0,150.148,150.7914,150.1385,150.6967,26200.0
2017-04-11 12:00:00,159.28,159.75,159.14,159.67,27350.0,150.6967,151.1414,150.5643,151.0657,27350.0
2017-04-11 12:30:00,159.63,159.85,159.5,159.7,31848.0,151.0279,151.236,150.9049,151.0941,31848.0
2017-04-11 13:00:00,159.75,160.12,159.75,159.94,27290.0,151.1414,151.4915,151.1414,151.3212,27290.0
2017-04-11 13:30:00,159.91,159.99,159.73,159.87,38636.0,151.2928,151.3685,151.1225,151.2549,38636.0
2017-04-11 14:00:00,159.91,160.16,159.82,159.99,16233.0,151.2928,151.5293,151.2076,151.3685,16233.0
2017-04-11 14:30:00,160.07,160.31,159.93,160.1,21951.0,151.4442,151.6712,151.3117,151.4726,21951.0
2017-04-11 15:00:00,160.12,160.15,159.83,160.04,22380.0,151.4915,151.5199,151.2171,151.4158,22380.0
2017-04-11 15:30:00,160.07,160.45,159.99,160.43,33220.0,151.4442,151.8037,151.3685,151.7848,33220.0
2017-04-12 09:30:00,160.23,160.64,159.81,159.91,39841.0,151.5955,151.9835,151.1982,151.2928,39841.0
2017-04-12 10:00:00,160.04,160.05,159.65,159.79,11140.0,151.4158,151.4252,151.0468,151.1793,11140.0
2017-04-12 10:30:00,159.67,159.79,158.5,158.82,47066.0,151.0657,151.1793,149.9588,150.2615,47066.0
2017-04-12 11:00:00,158.82,159.14,158.76,158.88,14230.0,150.2615,150.5643,150.2048,150.3183,14230.0
2017-04-12 11:30:00,158.9,158.9,158.47,158.71,11555.0,150.3372,150.3372,149.9304,150.1575,11555.0
2017-04-12 12:00:00,158.71,159.04,158.67,158.76,12781.0,150.1575,150.4697,150.1196,150.2048,12781.0
2017-04-12 12:30:00,158.71,158.75,158.65,158.65,763.0,150.1575,150.1953,150.1007,150.1007,763.0
2017-04-12 13:00:00,158.87,159.06,158.76,158.89,5928.0,150.3088,150.4886,150.2048,150.3278,5928.0
2017-04-12 13:30:00,158.84,159.44,158.7,159.4,19983.0,150.2805,150.8481,150.148,150.8103,19983.0
2017-04-12 14:00:00,159.37,159.37,159.02,159.05,13204.0,150.7819,150.7819,150.4508,150.4791,13204.0
2017-04-12 14:30:00,159.04,159.15,158.72,158.97,13704.0,150.4697,150.5737,150.1669,150.4034,13704.0
2017-04-12 15:00:00,158.93,159.0,158.46,158.68,17613.0,150.3656,150.4318,149.9209,150.1291,17613.0
2017-04-12 15:30:00,158.68,158.81,158.44,158.56,68952.0,150.1291,150.2521,149.902,150.0155,68952.0
2017-04-13 09:30:00,158.5,158.93,157.87,158.81,93711.0,149.9588,150.3656,149.3627,150.2521,93711.0
2017-04-13 10:00:00,158.84,159.11,158.57,158.6,15731.0,150.2805,150.5359,150.025,150.0534,15731.0
2017-04-13 10:30:00,158.55,158.96,158.55,158.96,8072.0,150.0061,150.394,150.0061,150.394,8072.0
2017-04-13 11:00:00,158.95,159.05,158.53,158.63,10524.0,150.3845,150.4791,149.9872,150.0818,10524.0
2017-04-13 11:30:00,158.52,158.68,158.38,158.42,10647.0,149.9777,150.1291,149.8452,149.8831,10647.0
2017-04-13 12:00:00,158.44,158.44,157.75,158.07,25935.0,149.902,149.902,149.2492,149.5519,25935.0
2017-04-13 12:30:00,158.14,158.23,157.98,158.06,14186.0,149.6182,149.7033,149.4668,149.5425,14186.0
2017-04-13 13:00:00,157.9,157.99,157.75,157.96,13812.0,149.3911,149.4763,149.2492,149.4479,13812.0
2017-04-13 13:30:00,158.05,158.05,157.38,157.54,10225.0,149.533,149.533,148.8991,149.0505,10225.0
2017-04-13 14:00:00,157.54,158.12,157.54,158.06,15924.0,149.0505,149.5993,149.0505,149.5425,15924.0
2017-04-13 14:30:00,158.04,158.16,157.98,158.11,7136.0,149.5236,149.6371,149.4668,149.5898,7136.0
2017-04-13 15:00:00,158.08,158.1,157.6,157.66,35180.0,149.5614,149.5803,149.1073,149.164,35180.0
2017-04-13 15:30:00,157.63,157.77,157.4,157.4,156972.0,149.1357,149.2681,148.918,148.918,156972.0
2017-04-17 09:30:00,157.89,158.21,157.5,157.94,54075.0,149.3816,149.6844,149.0127,149.429,54075.0
2017-04-17 10:00:00,158.01,158.36,157.85,158.07,13668.0,149.4952,149.8263,149.3438,149.5519,13668.0
2017-04-17 10:30:00,158.15,158.36,157.83,158.33,20499.0,149.6276,149.8263,149.3249,149.7979,20499.0
2017-04-17 11:00:00,158.37,158.66,158.37,158.64,15010.0,149.8358,150.1102,149.8358,150.0912,15010.0
2017-04-17 11:30:00,158.56,158.73,158.24,158.24,10383.0,150.0155,150.1764,149.7128,149.7128,10383.0
2017-04-17 12:00:00,158.29,158.39,158.25,158.38,3751.0,149.7601,149.8547,149.7222,149.8452,3751.0
2017-04-17 12:30:00,158.24,158.32,158.18,158.18,1537.0,149.7128,149.7885,149.656,149.656,1537.0
2017-04-17 13:00:00,158.18,158.21,158.06,158.13,5108.0,149.656,149.6844,149.5425,149.6087,5108.0
2017-04-17 13:30:00,158.23,158.28,158.09,158.15,3331.0,149.7033,149.7506,149.5709,149.6276,3331.0
2017-04-17 14:00:00,158.11,158.3,158.11,158.24,6989.0,149.5898,149.7696,149.5898,149.7128,6989.0
2017-04-17 14:30:00,158.28,158.4,158.15,158.15,20536.0,149.7506,149.8642,149.6276,149.6276,20536.0
2017-04-17 15:00:00,158.16,158.87,158.16,158.87,13520.0,149.6371,150.3088,149.6371,150.3088,13520.0
2017-04-17 15:30:00,158.91,159.25,158.76,159.21,92343.0,150.3467,150.6684,150.2048,150.6305,92343.0
2017-04-18 09:30:00,158.61,159.15,158.44,159.15,10670.0,150.0628,150.5737,149.902,150.5737,10670.0
2017-04-18 10:00:00,159.12,159.12,158.33,158.54,5828.0,150.5454,150.5454,149.7979,149.9966,5828.0
2017-04-18 10:30:00,158.5,158.97,158.47,158.6,15111.0,149.9588,150.4034,149.9304,150.0534,15111.0
2017-04-18 11:00:00,158.65,159.04,158.47,159.01,8668.0,150.1007,150.4697,149.9304,150.4413,8668.0
2017-04-18 11:30:00,158.87,158.87,158.43,158.43,6098.0,150.3088,150.3088,149.8925,149.8925,6098.0
2017-04-18 12:00:00,158.34,158.37,158.05,158.32,20918.0,149.8074,149.8358,149.533,149.7885,20918.0
2017-04-18 12:30:00,158.42,158.63,158.25,158.41,17169.0,149.8831,150.0818,149.7222,149.8736,17169.0
2017-04-18 13:00:00,158.4,158.93,158.35,158.85,31514.0,149.8642,150.3656,149.8169,150.2899,31514.0
2017-04-18 13:30:00,158.82,159.06,158.82,158.9,20305.0,150.2615,150.4886,150.2615,150.3372,20305.0
2017-04-18 14:00:00,159.13,159.21,158.92,159.05,20214.0,150.5548,150.6305,150.3561,150.4791,20214.0
2017-04-18 14:30:00,159.14,159.15,158.76,158.76,6759.0,150.5643,150.5737,150.2048,150.2048,6759.0
2017-04-18 15:00:00,158.75,159.21,158.75,159.18,16086.0,150.1953,150.6305,150.1953,150.6021,16086.0
2017-04-18 15:30:00,159.1,159.4,159.1,159.27,22398.0,150.5264,150.8103,150.5264,150.6873,22398.0
2017-04-19 09:30:00,159.77,160.69,159.77,160.69,21198.0,151.1603,152.0308,151.1603,152.0308,21198.0
2017-04-19 10:00:00,160.59,160.64,160.32,160.64,13230.0,151.9361,151.9835,151.6807,151.9835,13230.0
2017-04-19 10:30:00,160.61,160.9,160.54,160.75,46223.0,151.9551,152.2294,151.8888,152.0875,46223.0
2017-04-19 11:00:00,160.78,161.22,160.69,161.22,18595.0,152.1159,152.5322,152.0308,152.5322,18595.0
2017-04-19 11:30:00,161.2,161.46,161.03,161.03,258850.0,152.5133,152.7593,152.3524,152.3524,258850.0
2017-04-19 12:00:00,160.99,160.99,160.66,160.83,15139.0,152.3146,152.3146,152.0024,152.1632,15139.0
2017-04-19 12:30:00,160.83,160.83,160.61,160.74,4790.0,152.1632,152.1632,151.9551,152.0781,4790.0
2017-04-19 13:00:00,160.73,160.73,160.39,160.62,11634.0,152.0686,152.0686,151.7469,151.9645,11634.0
2017-04-19 13:30:00,160.59,160.9,160.59,160.76,20371.0,151.9361,152.2294,151.9361,152.097,20371.0
2017-04-19 14:00:00,160.87,160.87,160.4,160.63,17093.0,152.2011,152.2011,151.7564,151.974,17093.0
2017-04-19 14:30:00,160.66,160.82,160.32,160.35,9985.0,152.0024,152.1538,151.6807,151.7091,9985.0
2017-04-19 15:00:00,160.32,160.67,160.16,160.27,67416.0,151.6807,152.0118,151.5293,151.6334,67416.0
2017-04-19 15:30:00,160.12,160.39,159.98,160.28,41546.0,151.4915,151.7469,151.359,151.6429,41546.0
2017-04-20 09:30:00,160.99,161.42,160.8,160.92,27113.0,152.3146,152.7214,152.1348,152.2484,27113.0
2017-04-20 10:00:00,160.98,161.25,160.83,160.87,15049.0,152.3051,152.5606,152.1632,152.2011,15049.0
2017-04-20 10:30:00,160.87,161.21,160.63,161.18,261171.0,152.2011,152.5227,151.974,152.4944,261171.0
2017-04-20 11:00:00,161.17,161.47,161.0,161.47,246877.0,152.4849,152.7687,152.3241,152.7687,246877.0
2017-04-20 11:30:00,161.53,161.82,161.44,161.7,14944.0,152.8255,153.0999,152.7403,152.9863,14944.0
2017-04-20 12:00:00,161.79,162.18,161.78,161.94,27214.0,153.0715,153.4405,153.062,153.2134,27214.0
2017-04-20 12:30:00,161.97,162.26,161.97,161.97,13833.0,153.2418,153.5162,153.2418,153.2418,13833.0
2017-04-20 13:00:00,162.01,162.07,161.69,161.99,24926.0,153.2796,153.3364,152.9769,153.2607,24926.0
2017-04-20 13:30:00,161.97,162.19,161.91,162.1,19189.0,153.2418,153.4499,153.185,153.3648,19189.0
2017-04-20 14:00:00,162.14,162.2,161.97,162.17,13472.0,153.4026,153.4594,153.2418,153.431,13472.0
2017-04-20 14:30:00,162.15,162.24,162.02,162.11,9047.0,153.4121,153.4972,153.2891,153.3742,9047.0
2017-04-20 15:00:00,162.16,162.21,161.84,161.86,14719.0,153.4215,153.4688,153.1188,153.1377,14719.0
2017-04-20 15:30:00,161.96,162.37,161.96,162.24,71015.0,153.2323,153.6202,153.2323,153.4972,71015.0
2017-04-21 09:30:00,161.77,162.13,161.45,161.6,24800.0,153.0526,153.3932,152.7498,152.8917,24800.0
2017-04-21 10:00:00,161.75,161.84,161.44,161.79,5403.0,153.0336,153.1188,152.7403,153.0715,5403.0
2017-04-21 10:30:00,161.63,161.74,161.21,161.36,11115.0,152.9201,153.0242,152.5227,152.6647,11115.0
2017-04-21 11:00:00,161.38,161.62,161.11,161.5,6204.0,152.6836,152.9106,152.4281,152.7971,6204.0
2017-04-21 11:30:00,161.45,161.65,161.37,161.63,9799.0,152.7498,152.939,152.6741,152.9201,9799.0
2017-04-21 12:00:00,161.52,161.58,161.32,161.32,12499.0,152.816,152.8728,152.6268,152.6268,12499.0
2017-04-21 12:30:00,161.25,161.6,161.22,161.56,6526.0,152.5606,152.8917,152.5322,152.8539,6526.0
2017-04-21 13:00:00,161.59,161.6,161.16,161.44,18930.0,152.8823,152.8917,152.4754,152.7403,18930.0
2017-04-21 13:30:00,161.41,161.69,161.23,161.63,16615.0,152.712,152.9769,152.5417,152.9201,16615.0
2017-04-21 14:00:00,161.63,161.92,161.56,161.87,6323.0,152.9201,153.1945,152.8539,153.1472,6323.0
2017-04-21 14:30:00,161.84,161.86,161.54,161.62,27481.0,153.1188,153.1377,152.835,152.9106,27481.0
2017-04-21 15:00:00,161.64,161.74,161.47,161.73,48835.0,152.9296,153.0242,152.7687,153.0147,48835.0
2017-04-21 15:30:00,161.72,161.85,161.5,161.57,73679.0,153.0053,153.1282,152.7971,152.8633,73679.0
2017-04-24 09:30:00,163.68,164.01,163.43,163.63,47425.0,154.8596,155.1719,154.6231,154.8123,47425.0
2017-04-24 10:00:00,163.66,163.83,163.33,163.36,46003.0,154.8407,155.0016,154.5285,154.5569,46003.0
2017-04-24 10:30:00,163.39,163.46,163.03,163.29,24104.0,154.5853,154.6515,154.2447,154.4907,24104.0
2017-04-24 11:00:00,163.41,163.46,163.09,163.45,22756.0,154.6042,154.6515,154.3014,154.642,22756.0
2017-04-24 11:30:00,163.4,163.51,163.2,163.39,20122.0,154.5947,154.6988,154.4055,154.5853,20122.0
2017-04-24 12:00:00,163.39,163.52,163.39,163.41,4164.0,154.5853,154.7083,154.5853,154.6042,4164.0
2017-04-24 12:30:00,163.45,163.69,163.39,163.61,4159.0,154.642,154.8691,154.5853,154.7934,4159.0
2017-04-24 13:00:00,163.65,163.77,163.6,163.77,8390.0,154.8313,154.9448,154.7839,154.9448,8390.0
2017-04-24 13:30:00,163.71,163.71,163.52,163.59,40297.0,154.888,154.888,154.7083,154.7745,40297.0
2017-04-24 14:00:00,163.65,163.75,163.52,163.59,43315.0,154.8313,154.9259,154.7083,154.7745,43315.0
2017-04-24 14:30:00,163.64,163.72,163.55,163.66,3424.0,154.8218,154.8975,154.7366,154.8407,3424.0
2017-04-24 15:00:00,163.7,163.96,163.7,163.81,18115.0,154.8786,155.1245,154.8786,154.9826,18115.0
2017-04-24 15:30:00,163.84,163.93,163.59,163.63,35651.0,155.011,155.0962,154.7745,154.8123,35651.0
2017-04-25 09:30:00,165.0,165.58,165.0,165.48,49185.0,156.1085,156.6572,156.1085,156.5626,49185.0
2017-04-25 10:00:00,165.5,165.95,165.3,165.44,107824.0,156.5816,157.0073,156.3923,156.5248,107824.0
2017-04-25 10:30:00,165.46,165.55,165.22,165.22,37039.0,156.5437,156.6289,156.3166,156.3166,37039.0
2017-04-25 11:00:00,165.2,165.7,165.17,165.6,75518.0,156.2977,156.7708,156.2693,156.6762,75518.0
2017-04-25 11:30:00,165.61,165.86,165.5,165.84,113649.0,156.6856,156.9222,156.5816,156.9032,113649.0
2017-04-25 12:00:00,165.85,165.87,165.69,165.78,63941.0,156.9127,156.9316,156.7613,156.8465,63941.0
2017-04-25 12:30:00,165.78,165.79,165.58,165.59,39962.0,156.8465,156.8559,156.6572,156.6667,39962.0
2017-04-25 13:00:00,165.55,165.86,165.55,165.71,21370.0,156.6289,156.9222,156.6289,156.7802,21370.0
2017-04-25 13:30:00,165.71,165.77,165.64,165.75,26502.0,156.7802,156.837,156.714,156.8181,26502.0
2017-04-25 14:00:00,165.74,165.91,165.74,165.81,26727.0,156.8086,156.9695,156.8086,156.8749,26727.0
2017-04-25 14:30:00,165.75,165.83,165.61,165.68,46473.0,156.8181,156.8938,156.6856,156.7519,46473.0
2017-04-25 15:00:00,165.68,165.86,165.61,165.61,44550.0,156.7519,156.9222,156.6856,156.6856,44550.0
2017-04-25 15:30:00,165.58,165.65,165.28,165.29,107496.0,156.6572,156.7235,156.3734,156.3829,107496.0
2017-04-26 09:30:00,165.2,165.69,164.96,165.35,70167.0,156.2977,156.7613,156.0707,156.4396,70167.0
2017-04-26 10:00:00,165.28,165.44,165.17,165.44,17053.0,156.3734,156.5248,156.2693,156.5248,17053.0
2017-04-26 10:30:00,165.49,165.8,165.27,165.78,36639.0,156.5721,156.8654,156.364,156.8465,36639.0
2017-04-26 11:00:00,165.77,166.49,165.56,166.42,21682.0,156.837,157.5182,156.6383,157.452,21682.0
2017-04-26 11:30:00,166.38,166.44,165.81,166.05,46970.0,157.4141,157.4709,156.8749,157.1019,46970.0
2017-04-26 12:00:00,166.0,166.2,165.91,166.07,25811.0,157.0546,157.2438,156.9695,157.1208,25811.0
2017-04-26 12:30:00,166.05,166.41,165.98,166.39,19124.0,157.1019,157.4425,157.0357,157.4236,19124.0
2017-04-26 13:00:00,166.39,166.57,166.26,166.38,17873.0,157.4236,157.5939,157.3006,157.4141,17873.0
2017-04-26 13:30:00,166.26,166.42,165.96,166.03,46701.0,157.3006,157.452,157.0168,157.083,46701.0
2017-04-26 14:00:00,165.97,166.39,165.9,166.32,116903.0,157.0262,157.4236,156.96,157.3574,116903.0
2017-04-26 14:30:00,166.28,166.62,166.23,166.48,106787.0,157.3195,157.6412,157.2722,157.5087,106787.0
2017-04-26 15:00:00,166.47,166.72,166.44,166.64,66151.0,157.4993,157.7358,157.4709,157.6601,66151.0
2017-04-26 15:30:00,166.67,166.69,165.87,165.91,140709.0,157.6885,157.7074,156.9316,156.9695,140709.0
2017-04-27 09:30:00,166.39,167.1,166.06,166.81,23511.0,157.4236,158.0953,157.1114,157.821,23511.0
2017-04-27 10:00:00,166.6,166.96,166.54,166.54,25188.0,157.6223,157.9629,157.5655,157.5655,25188.0
2017-04-27 10:30:00,166.51,166.73,166.16,166.23,9355.0,157.5371,157.7453,157.206,157.2722,9355.0
2017-04-27 11:00:00,166.25,166.54,166.25,166.31,29148.0,157.2911,157.5655,157.2911,157.3479,29148.0
2017-04-27 11:30:00,166.31,166.32,166.07,166.15,6691.0,157.3479,157.3574,157.1208,157.1965,6691.0
2017-04-27 12:00:00,166.12,166.43,166.12,166.27,9860.0,157.1681,157.4614,157.1681,157.3101,9860.0
2017-04-27 12:30:00,166.33,166.81,166.32,166.81,24428.0,157.3668,157.821,157.3574,157.821,24428.0
2017-04-27 13:00:00,166.83,166.83,166.6,166.68,30202.0,157.8399,157.8399,157.6223,157.698,30202.0
2017-04-27 13:30:00,166.69,166.69,166.47,166.51,6210.0,157.7074,157.7074,157.4993,157.5371,6210.0
2017-04-27 14:00:00,166.53,166.57,166.4,166.43,53683.0,157.5561,157.5939,157.4331,157.4614,53683.0
2017-04-27 14:30:00,166.49,166.69,166.49,166.56,30678.0,157.5182,157.7074,157.5182,157.5844,30678.0
2017-04-27 15:00:00,166.5,166.53,166.36,166.48,14993.0,157.5277,157.5561,157.3952,157.5087,14993.0
2017-04-27 15:30:00,166.51,166.59,166.36,166.52,56869.0,157.5371,157.6128,157.3952,157.5466,56869.0
2017-04-28 09:30:00,166.54,166.97,165.86,165.89,13711.0,157.5655,157.9723,156.9222,156.9505,13711.0
2017-04-28 10:00:00,165.92,165.96,165.26,165.35,12666.0,156.9789,157.0168,156.3545,156.4396,12666.0
2017-04-28 10:30:00,165.36,165.55,165.18,165.36,8919.0,156.4491,156.6289,156.2788,156.4491,8919.0
2017-04-28 11:00:00,165.41,165.41,164.98,165.06,7714.0,156.4964,156.4964,156.0896,156.1653,7714.0
2017-04-28 11:30:00,165.08,165.08,164.81,164.98,58660.0,156.1842,156.1842,155.9287,156.0896,58660.0
2017-04-28 12:00:00,164.98,165.22,164.98,165.04,28877.0,156.0896,156.3166,156.0896,156.1463,28877.0
2017-04-28 12:30:00,165.09,165.09,164.84,165.02,11530.0,156.1937,156.1937,155.9571,156.1274,11530.0
2017-04-28 13:00:00,165.02,165.17,164.95,165.12,5018.0,156.1274,156.2693,156.0612,156.222,5018.0
2017-04-28 13:30:00,165.07,165.22,165.02,165.02,12785.0,156.1747,156.3166,156.1274,156.1274,12785.0
2017-04-28 14:00:00,164.97,165.02,164.8,164.85,18208.0,156.0801,156.1274,155.9193,155.9666,18208.0
2017-04-28 14:30:00,164.85,164.99,164.82,164.95,31962.0,155.9666,156.099,155.9382,156.0612,31962.0
2017-04-28 15:00:00,164.96,165.32,164.96,165.15,114567.0,156.0707,156.4113,156.0707,156.2504,114567.0
2017-04-28 15:30:00,165.14,165.33,164.63,164.71,218160.0,156.241,156.4207,155.7584,155.8341,218160.0
2017-05-01 09:30:00,165.28,165.9,164.78,164.93,124592.0,156.3734,156.96,155.9004,156.0423,124592.0
2017-05-01 10:00:00,164.86,164.86,164.46,164.55,6346.0,155.976,155.976,155.5976,155.6828,6346.0
2017-05-01 10:30:00,164.59,165.22,164.59,164.98,37111.0,155.7206,156.3166,155.7206,156.0896,37111.0
2017-05-01 11:00:00,165.03,165.14,164.89,164.98,11978.0,156.1369,156.241,156.0044,156.0896,11978.0
2017-05-01 11:30:00,164.88,165.31,164.65,165.25,11563.0,155.995,156.4018,155.7774,156.345,11563.0
2017-05-01 12:00:00,165.34,165.46,165.25,165.27,8448.0,156.4302,156.5437,156.345,156.364,8448.0
2017-05-01 12:30:00,165.22,165.34,165.02,165.24,24420.0,156.3166,156.4302,156.1274,156.3356,24420.0
2017-05-01 13:00:00,165.3,165.56,165.22,165.51,11914.0,156.3923,156.6383,156.3166,156.591,11914.0
2017-05-01 13:30:00,165.55,166.0,165.54,165.99,33633.0,156.6289,157.0546,156.6194,157.0452,33633.0
2017-05-01 14:00:00,166.02,166.15,165.54,165.54,80258.0,157.0735,157.1965,156.6194,156.6194,80258.0
2017-05-01 14:30:00,165.48,165.54,165.26,165.44,19157.0,156.5626,156.6194,156.3545,156.5248,19157.0
2017-05-01 15:00:00,165.38,165.72,165.38,165.65,21346.0,156.468,156.7897,156.468,156.7235,21346.0
2017-05-01 15:30:00,165.59,165.89,165.47,165.79,283370.0,156.6667,156.9505,156.5532,156.8559,283370.0
2017-05-02 09:30:00,165.96,166.35,164.98,165.14,25710.0,157.0168,157.3858,156.0896,156.241,25710.0
2017-05-02 10:00:00,164.89,165.27,164.73,165.27,8310.0,156.0044,156.364,155.8531,156.364,8310.0
2017-05-02 10:30:00,165.3,165.41,164.95,164.95,27630.0,156.3923,156.4964,156.0612,156.0612,27630.0
2017-05-02 11:00:00,164.91,165.12,164.91,164.96,12044.0,156.0234,156.222,156.0234,156.0707,12044.0
2017-05-02 11:30:00,164.93,165.22,164.87,165.02,8630.0,156.0423,156.3166,155.9855,156.1274,8630.0
2017-05-02 12:00:00,165.11,165.32,165.09,165.25,17451.0,156.2126,156.4113,156.1937,156.345,17451.0
2017-05-02 12:30:00,165.32,165.39,165.19,165.22,5628.0,156.4113,156.4775,156.2883,156.3166,5628.0
2017-05-02 13:00:00,165.22,165.22,164.95,164.98,5275.0,156.3166,156.3166,156.0612,156.0896,5275.0
2017-05-02 13:30:00,164.99,165.11,164.94,164.94,6079.0,156.099,156.2126,156.0517,156.0517,6079.0
2017-05-02 14:00:00,164.94,165.15,164.92,164.95,39465.0,156.0517,156.2504,156.0328,156.0612,39465.0
2017-05-02 14:30:00,164.92,164.97,164.6,164.7,49134.0,156.0328,156.0801,155.7301,155.8247,49134.0
2017-05-02 15:00:00,164.69,164.69,164.53,164.53,38719.0,155.8152,155.8152,155.6638,155.6638,38719.0
2017-05-02 15:30:00,164.52,165.08,164.5,165.01,121737.0,155.6544,156.1842,155.6354,156.118,121737.0
2017-05-03 09:30:00,164.45,164.6,163.93,164.14,75838.0,155.5881,155.7301,155.0962,155.2948,75838.0
2017-05-03 10:00:00,163.97,164.03,163.56,163.8,47116.0,155.134,155.1908,154.7461,154.9732,47116.0
2017-05-03 10:30:00,163.7,163.8,163.22,163.35,67172.0,154.8786,154.9732,154.4244,154.5474,67172.0
2017-05-03 11:00:00,163.34,163.91,163.25,163.81,27638.0,154.538,155.0772,154.4528,154.9826,27638.0
2017-05-03 11:30:00,163.83,163.86,163.57,163.59,15571.0,155.0016,155.0299,154.7556,154.7745,15571.0
2017-05-03 12:00:00,163.57,163.62,163.48,163.57,6969.0,154.7556,154.8029,154.6704,154.7556,6969.0
2017-05-03 12:30:00,163.62,163.72,163.6,163.63,4628.0,154.8029,154.8975,154.7839,154.8123,4628.0
2017-05-03 13:00:00,163.75,163.82,163.62,163.65,4270.0,154.9259,154.9921,154.8029,154.8313,4270.0
2017-05-03 13:30:00,163.67,163.71,163.53,163.63,8694.0,154.8502,154.888,154.7177,154.8123,8694.0
2017-05-03 14:00:00,163.75,163.98,163.25,163.28,33580.0,154.9259,155.1435,154.4528,154.4812,33580.0
2017-05-03 14:30:00,163.31,163.63,163.16,163.52,27504.0,154.5096,154.8123,154.3677,154.7083,27504.0
2017-05-03 15:00:00,163.54,163.71,163.42,163.58,25714.0,154.7272,154.888,154.6136,154.765,25714.0
2017-05-03 15:30:00,163.59,163.98,163.54,163.93,166678.0,154.7745,155.1435,154.7272,155.0962,166678.0
2017-05-04 09:30:00,164.21,164.23,163.62,163.81,28482.0,155.3611,155.38,154.8029,154.9826,28482.0
2017-05-04 10:00:00,163.76,163.99,163.6,163.62,160418.0,154.9353,155.1529,154.7839,154.8029,160418.0
2017-05-04 10:30:00,163.58,163.79,163.31,163.37,17375.0,154.765,154.9637,154.5096,154.5663,17375.0
2017-05-04 11:00:00,163.35,163.5,163.35,163.35,12562.0,154.5474,154.6893,154.5474,154.5474,12562.0
2017-05-04 11:30:00,163.42,163.64,163.32,163.32,21861.0,154.6136,154.8218,154.519,154.519,21861.0
2017-05-04 12:00:00,163.36,163.38,162.73,162.95,25211.0,154.5569,154.5758,153.9608,154.169,25211.0
2017-05-04 12:30:00,162.9,163.43,162.82,163.36,18562.0,154.1217,154.6231,154.046,154.5569,18562.0
2017-05-04 13:00:00,163.36,163.44,163.19,163.22,6546.0,154.5569,154.6326,154.396,154.4244,6546.0
2017-05-04 13:30:00,163.16,163.45,163.11,163.42,6420.0,154.3677,154.642,154.3204,154.6136,6420.0
2017-05-04 14:00:00,163.38,163.77,163.31,163.59,42476.0,154.5758,154.9448,154.5096,154.7745,42476.0
2017-05-04 14:30:00,163.66,163.9,163.65,163.65,9606.0,154.8407,155.0678,154.8313,154.8313,9606.0
2017-05-04 15:00:00,163.66,163.75,163.49,163.56,8991.0,154.8407,154.9259,154.6799,154.7461,8991.0
2017-05-04 15:30:00,163.56,163.89,163.49,163.8,37079.0,154.7461,155.0583,154.6799,154.9732,37079.0
2017-05-05 09:30:00,164.44,164.46,163.76,163.78,18297.0,155.5787,155.5976,154.9353,154.9542,18297.0
2017-05-05 10:00:00,163.71,163.95,163.49,163.57,12142.0,154.888,155.1151,154.6799,154.7556,12142.0
2017-05-05 10:30:00,163.53,163.88,163.13,163.81,14320.0,154.7177,155.0489,154.3393,154.9826,14320.0
2017-05-05 11:00:00,163.89,164.25,163.89,164.23,24677.0,155.0583,155.3989,155.0583,155.38,24677.0
2017-05-05 11:30:00,164.02,164.31,163.93,164.31,24187.0,155.1813,155.4557,155.0962,155.4557,24187.0
2017-05-05 12:00:00,164.2,164.2,163.86,163.91,6957.0,155.3516,155.3516,155.0299,155.0772,6957.0
2017-05-05 12:30:00,163.81,164.06,163.62,164.02,8224.0,154.9826,155.2192,154.8029,155.1813,8224.0
2017-05-05 13:00:00,164.08,164.23,164.04,164.23,3592.0,155.2381,155.38,155.2002,155.38,3592.0
2017-05-05 13:30:00,164.23,164.48,164.2,164.39,9049.0,155.38,155.6165,155.3516,155.5314,9049.0
2017-05-05 14:00:00,164.37,164.5,164.32,164.4,5122.0,155.5125,155.6354,155.4651,155.5408,5122.0
2017-05-05 14:30:00,164.38,164.56,164.3,164.37,7428.0,155.5219,155.6922,155.4462,155.5125,7428.0
2017-05-05 15:00:00,164.4,164.69,164.4,164.63,10861.0,155.5408,155.8152,155.5408,155.7584,10861.0
2017-05-05 15:30:00,164.62,165.01,164.62,165.0,88489.0,155.749,156.118,155.749,156.1085,88489.0
2017-05-08 09:30:00,164.62,164.78,164.21,164.53,22627.0,155.749,155.9004,155.3611,155.6638,22627.0
2017-05-08 10:00:00,164.41,164.7,163.95,164.06,8470.0,155.5503,155.8247,155.1151,155.2192,8470.0
2017-05-08 10:30:00,164.0,164.42,163.85,163.86,8473.0,155.1624,155.5598,155.0205,155.0299,8473.0
2017-05-08 11:00:00,164.0,164.0,163.46,163.53,5798.0,155.1624,155.1624,154.6515,154.7177,5798.0
2017-05-08 11:30:00,163.5,163.64,163.43,163.47,22198.0,154.6893,154.8218,154.6231,154.661,22198.0
2017-05-08 12:00:00,163.44,163.53,163.28,163.29,5655.0,154.6326,154.7177,154.4812,154.4907,5655.0
2017-05-08 12:30:00,163.33,164.03,163.33,163.96,10277.0,154.5285,155.1908,154.5285,155.1245,10277.0
2017-05-08 13:00:00,163.96,164.04,163.91,164.02,4665.0,155.1245,155.2002,155.0772,155.1813,4665.0
2017-05-08 13:30:00,163.98,164.17,163.93,164.14,26460.0,155.1435,155.3232,155.0962,155.2948,26460.0
2017-05-08 14:00:00,164.14,164.2,163.9,163.92,8286.0,155.2948,155.3516,155.0678,155.0867,8286.0
2017-05-08 14:30:00,163.86,163.9,163.74,163.87,41732.0,155.0299,155.0678,154.9164,155.0394,41732.0
2017-05-08 15:00:00,163.75,163.92,163.62,163.75,82269.0,154.9259,155.0867,154.8029,154.9259,82269.0
2017-05-08 15:30:00,163.69,163.92,163.46,163.88,68608.0,154.8691,155.0867,154.6515,155.0489,68608.0
2017-05-09 09:30:00,163.96,164.48,163.96,164.22,33871.0,155.1245,155.6165,155.1245,155.3705,33871.0
2017-05-09 10:00:00,164.34,164.46,163.83,164.25,12833.0,155.4841,155.5976,155.0016,155.3989,12833.0
2017-05-09 10:30:00,164.28,164.28,163.97,164.13,30124.0,155.4273,155.4273,155.134,155.2854,30124.0
2017-05-09 11:00:00,164.13,164.22,163.63,163.81,24166.0,155.2854,155.3705,154.8123,154.9826,24166.0
2017-05-09 11:30:00,163.84,164.39,163.84,164.39,18108.0,155.011,155.5314,155.011,155.5314,18108.0
2017-05-09 12:00:00,164.45,164.62,164.43,164.57,32999.0,155.5881,155.749,155.5692,155.7017,32999.0
2017-05-09 12:30:00,164.54,164.54,164.33,164.33,5192.0,155.6733,155.6733,155.4746,155.4746,5192.0
2017-05-09 13:00:00,164.35,164.53,164.19,164.21,8551.0,155.4935,155.6638,155.3422,155.3611,8551.0
2017-05-09 13:30:00,164.2,164.44,164.19,164.38,5884.0,155.3516,155.5787,155.3422,155.5219,5884.0
2017-05-09 14:00:00,164.37,164.45,164.24,164.36,11304.0,155.5125,155.5881,155.3895,155.503,11304.0
2017-05-09 14:30:00,164.35,164.39,164.2,164.28,7011.0,155.4935,155.5314,155.3516,155.4273,7011.0
2017-05-09 15:00:00,164.31,164.46,164.29,164.32,95176.0,155.4557,155.5976,155.4368,155.4651,95176.0
2017-05-09 15:30:00,164.26,164.47,163.72,164.35,76979.0,155.4084,155.6071,154.8975,155.4935,76979.0
2017-05-10 09:30:00,164.16,164.84,163.89,164.81,46296.0,155.3138,155.9571,155.0583,155.9287,46296.0
2017-05-10 10:00:00,164.81,165.27,164.35,164.35,189621.0,155.9287,156.364,155.4935,155.4935,189621.0
2017-05-10 10:30:00,164.32,164.63,164.08,164.48,73025.0,155.4651,155.7584,155.2381,155.6165,73025.0
2017-05-10 11:00:00,164.52,164.79,164.46,164.73,10027.0,155.6544,155.9098,155.5976,155.8531,10027.0
2017-05-10 11:30:00,164.73,164.73,164.34,164.65,10361.0,155.8531,155.8531,155.4841,155.7774,10361.0
2017-05-10 12:00:00,164.69,164.97,164.61,164.97,6209.0,155.8152,156.0801,155.7395,156.0801,6209.0
2017-05-10 12:30:00,164.97,165.27,164.97,165.27,17447.0,156.0801,156.364,156.0801,156.364,17447.0
2017-05-10 13:00:00,165.27,165.56,165.27,165.49,13822.0,156.364,156.6383,156.364,156.5721,13822.0
2017-05-10 13:30:00,165.53,165.6,165.41,165.43,24741.0,156.6099,156.6762,156.4964,156.5153,24741.0
2017-05-10 14:00:00,165.4,165.6,165.32,165.32,37799.0,156.4869,156.6762,156.4113,156.4113,37799.0
2017-05-10 14:30:00,165.43,165.58,165.43,165.51,10230.0,156.5153,156.6572,156.5153,156.591,10230.0
2017-05-10 15:00:00,165.53,165.72,165.44,165.45,34782.0,156.6099,156.7897,156.5248,156.5343,34782.0
2017-05-10 15:30:00,165.43,165.67,165.35,165.53,92741.0,156.5153,156.7424,156.4396,156.6099,92741.0
2017-05-11 09:30:00,165.08,165.08,163.42,163.65,27954.0,156.1842,156.1842,154.6136,154.8313,27954.0
2017-05-11 10:00:00,163.58,163.85,163.09,163.39,50235.0,154.765,155.0205,154.3014,154.5853,50235.0
2017-05-11 10:30:00,163.34,163.76,163.06,163.73,20245.0,154.538,154.9353,154.273,154.9069,20245.0
2017-05-11 11:00:00,163.82,164.48,163.82,164.38,11551.0,154.9921,155.6165,154.9921,155.5219,11551.0
2017-05-11 11:30:00,164.43,164.5,164.17,164.48,9286.0,155.5692,155.6354,155.3232,155.6165,9286.0
2017-05-11 12:00:00,164.54,164.83,164.37,164.68,8787.0,155.6733,155.9477,155.5125,155.8057,8787.0
2017-05-11 12:30:00,164.65,164.78,164.55,164.61,5150.0,155.7774,155.9004,155.6828,155.7395,5150.0
2017-05-11 13:00:00,164.58,164.83,164.58,164.68,13989.0,155.7111,155.9477,155.7111,155.8057,13989.0
2017-05-11 13:30:00,164.66,165.01,164.64,165.01,6192.0,155.7868,156.118,155.7679,156.118,6192.0
2017-05-11 14:00:00,165.03,165.19,164.83,165.09,8156.0,156.1369,156.2883,155.9477,156.1937,8156.0
2017-05-11 14:30:00,165.03,165.08,164.8,164.8,25401.0,156.1369,156.1842,155.9193,155.9193,25401.0
2017-05-11 15:00:00,164.77,164.89,164.54,164.62,20449.0,155.8909,156.0044,155.6733,155.749,20449.0
2017-05-11 15:30:00,164.61,164.89,164.55,164.67,66200.0,155.7395,156.0044,155.6828,155.7963,66200.0
2017-05-12 09:30:00,164.04,164.26,163.52,164.04,30414.0,155.2002,155.4084,154.7083,155.2002,30414.0
2017-05-12 10:00:00,164.04,164.12,163.68,163.75,18633.0,155.2002,155.2759,154.8596,154.9259,18633.0
2017-05-12 10:30:00,163.71,163.89,163.64,163.85,18018.0,154.888,155.0583,154.8218,155.0205,18018.0
2017-05-12 11:00:00,163.83,164.31,163.79,164.11,5255.0,155.0016,155.4557,154.9637,155.2665,5255.0
2017-05-12 11:30:00,164.17,164.4,164.17,164.34,14182.0,155.3232,155.5408,155.3232,155.4841,14182.0
2017-05-12 12:00:00,164.31,164.45,164.19,164.32,4867.0,155.4557,155.5881,155.3422,155.4651,4867.0
2017-05-12 12:30:00,164.23,164.42,164.23,164.33,3120.0,155.38,155.5598,155.38,155.4746,3120.0
2017-05-12 13:00:00,164.29,164.35,164.22,164.35,15236.0,155.4368,155.4935,155.3705,155.4935,15236.0
2017-05-12 13:30:00,164.43,164.43,164.3,164.4,6068.0,155.5692,155.5692,155.4462,155.5408,6068.0
2017-05-12 14:00:00,164.44,164.46,164.19,164.2,12312.0,155.5787,155.5976,155.3422,155.3516,12312.0
2017-05-12 14:30:00,164.15,164.38,164.14,164.32,13135.0,155.3043,155.5219,155.2948,155.4651,13135.0
2017-05-12 15:00:00,164.26,164.27,163.93,164.0,5141.0,155.4084,155.4178,155.0962,155.1624,5141.0
2017-05-12 15:30:00,163.88,164.25,163.87,164.08,107025.0,155.0489,155.3989,155.0394,155.2381,107025.0
2017-05-15 09:30:00,164.55,165.71,164.55,165.65,40763.0,155.6828,156.7802,155.6828,156.7235,40763.0
2017-05-15 10:00:00,165.6,165.71,165.34,165.63,9468.0,156.6762,156.7802,156.4302,156.7046,9468.0
2017-05-15 10:30:00,165.61,165.81,165.5,165.78,19807.0,156.6856,156.8749,156.5816,156.8465,19807.0
2017-05-15 11:00:00,165.82,166.04,165.75,166.02,11565.0,156.8843,157.0925,156.8181,157.0735,11565.0
2017-05-15 11:30:00,166.0,166.01,165.65,165.73,5672.0,157.0546,157.0641,156.7235,156.7992,5672.0
2017-05-15 12:00:00,165.75,165.78,165.5,165.55,22515.0,156.8181,156.8465,156.5816,156.6289,22515.0
2017-05-15 12:30:00,165.57,165.79,165.57,165.7,4646.0,156.6478,156.8559,156.6478,156.7708,4646.0
2017-05-15 13:00:00,165.7,165.84,165.59,165.81,6585.0,156.7708,156.9032,156.6667,156.8749,6585.0
2017-05-15 13:30:00,165.79,165.96,165.79,165.84,7203.0,156.8559,157.0168,156.8559,156.9032,7203.0
2017-05-15 14:00:00,165.84,165.84,165.13,165.16,12946.0,156.9032,156.9032,156.2315,156.2599,12946.0
2017-05-15 14:30:00,165.18,165.43,165.18,165.29,29904.0,156.2788,156.5153,156.2788,156.3829,29904.0
2017-05-15 15:00:00,165.27,165.46,165.2,165.38,60753.0,156.364,156.5437,156.2977,156.468,60753.0
2017-05-15 15:30:00,165.38,165.57,165.15,165.34,56665.0,156.468,156.6478,156.2504,156.4302,56665.0
2017-05-16 09:30:00,165.71,166.1,165.27,165.37,42388.0,156.7802,157.1492,156.364,156.4586,42388.0
2017-05-16 10:00:00,165.36,165.45,164.48,164.56,16902.0,156.4491,156.5343,155.6165,155.6922,16902.0
2017-05-16 10:30:00,164.65,164.71,164.31,164.6,25402.0,155.7774,155.8341,155.4557,155.7301,25402.0
2017-05-16 11:00:00,164.59,164.99,164.43,164.89,12151.0,155.7206,156.099,155.5692,156.0044,12151.0
2017-05-16 11:30:00,164.85,165.22,164.78,165.17,3680.0,155.9666,156.3166,155.9004,156.2693,3680.0
2017-05-16 12:00:00,165.12,165.32,165.06,165.28,8209.0,156.222,156.4113,156.1653,156.3734,8209.0
2017-05-16 12:30:00,165.27,165.35,165.09,165.27,15410.0,156.364,156.4396,156.1937,156.364,15410.0
2017-05-16 13:00:00,165.25,165.29,165.06,165.06,6746.0,156.345,156.3829,156.1653,156.1653,6746.0
2017-05-16 13:30:00,165.1,165.27,165.06,165.14,126892.0,156.2031,156.364,156.1653,156.241,126892.0
2017-05-16 14:00:00,165.17,165.27,165.06,165.21,12085.0,156.2693,156.364,156.1653,156.3072,12085.0
2017-05-16 14:30:00,165.25,165.42,165.24,165.31,116495.0,156.345,156.5059,156.3356,156.4018,116495.0
2017-05-16 15:00:00,165.36,165.53,165.23,165.45,166136.0,156.4491,156.6099,156.3261,156.5343,166136.0
2017-05-16 15:30:00,165.49,165.71,165.48,165.62,96337.0,156.5721,156.7802,156.5626,156.6951,96337.0
2017-05-17 09:30:00,162.91,163.64,162.6,162.85,88662.0,154.1311,154.8218,153.8378,154.0744,88662.0
2017-05-17 10:00:00,162.8,163.39,162.66,162.84,56160.0,154.0271,154.5853,153.8946,154.0649,56160.0
2017-05-17 10:30:00,162.95,163.08,162.26,162.31,35535.0,154.169,154.292,153.5162,153.5635,35535.0
2017-05-17 11:00:00,162.32,162.44,161.99,162.01,48133.0,153.5729,153.6865,153.2607,153.2796,48133.0
2017-05-17 11:30:00,162.03,162.6,161.82,162.6,19821.0,153.2985,153.8378,153.0999,153.8378,19821.0
2017-05-17 12:00:00,162.63,162.63,162.12,162.12,11836.0,153.8662,153.8662,153.3837,153.3837,11836.0
2017-05-17 12:30:00,162.06,162.4,162.04,162.37,8960.0,153.3269,153.6486,153.308,153.6202,8960.0
2017-05-17 13:00:00,162.37,162.39,162.15,162.28,6537.0,153.6202,153.6391,153.4121,153.5351,6537.0
2017-05-17 13:30:00,162.21,162.31,161.99,162.03,11849.0,153.4688,153.5635,153.2607,153.2985,11849.0
2017-05-17 14:00:00,162.0,162.14,161.31,161.38,22430.0,153.2702,153.4026,152.6173,152.6836,22430.0
2017-05-17 14:30:00,161.41,161.63,160.96,161.41,35760.0,152.712,152.9201,152.2862,152.712,35760.0
2017-05-17 15:00:00,161.5,162.03,161.22,161.69,32824.0,152.7971,153.2985,152.5322,152.9769,32824.0
2017-05-17 15:30:00,161.74,161.96,160.9,161.0,59613.0,153.0242,153.2323,152.2294,152.3241,59613.0
2017-05-18 09:30:00,160.56,161.33,160.19,160.93,111110.0,151.9078,152.6363,151.5577,152.2578,111110.0
2017-05-18 10:00:00,160.95,161.63,160.95,161.4,49111.0,152.2767,152.9201,152.2767,152.7025,49111.0
2017-05-18 10:30:00,161.53,161.77,161.31,161.51,23889.0,152.8255,153.0526,152.6173,152.8066,23889.0
2017-05-18 11:00:00,161.6,162.07,161.57,161.94,17013.0,152.8917,153.3364,152.8633,153.2134,17013.0
2017-05-18 11:30:00,161.98,162.03,161.03,161.03,31101.0,153.2512,153.2985,152.3524,152.3524,31101.0
2017-05-18 12:00:00,161.18,161.3,160.83,161.11,30167.0,152.4944,152.6079,152.1632,152.4281,30167.0
2017-05-18 12:30:00,161.18,161.29,160.72,161.0,20975.0,152.4944,152.5984,152.0591,152.3241,20975.0
2017-05-18 13:00:00,161.0,161.18,160.88,161.13,22047.0,152.3241,152.4944,152.2105,152.447,22047.0
2017-05-18 13:30:00,161.07,161.73,161.0,161.53,28152.0,152.3903,153.0147,152.3241,152.8255,28152.0
2017-05-18 14:00:00,161.6,161.89,161.5,161.78,31073.0,152.8917,153.1661,152.7971,153.062,31073.0
2017-05-18 14:30:00,161.88,162.13,161.48,161.48,51636.0,153.1566,153.3932,152.7782,152.7782,51636.0
2017-05-18 15:00:00,161.54,161.79,161.5,161.66,40321.0,152.835,153.0715,152.7971,152.9485,40321.0
2017-05-18 15:30:00,161.7,162.1,161.55,161.6,55305.0,152.9863,153.3648,152.8444,152.8917,55305.0
2017-05-19 09:30:00,161.83,162.86,161.82,162.54,28447.0,153.1093,154.0838,153.0999,153.7811,28447.0
2017-05-19 10:00:00,162.59,162.92,162.3,162.9,17426.0,153.8284,154.1406,153.554,154.1217,17426.0
2017-05-19 10:30:00,162.94,162.94,162.49,162.79,13654.0,154.1595,154.1595,153.7338,154.0176,13654.0
2017-05-19 11:00:00,162.83,162.89,162.46,162.56,13899.0,154.0554,154.1122,153.7054,153.8,13899.0
2017-05-19 11:30:00,162.55,162.61,162.28,162.59,11842.0,153.7905,153.8473,153.5351,153.8284,11842.0
2017-05-19 12:00:00,162.64,162.78,162.52,162.71,15003.0,153.8757,154.0081,153.7621,153.9419,15003.0
2017-05-19 12:30:00,162.79,163.0,162.71,162.92,10060.0,154.0176,154.2163,153.9419,154.1406,10060.0
2017-05-19 13:00:00,162.81,162.97,162.77,162.97,2979.0,154.0365,154.1879,153.9987,154.1879,2979.0
2017-05-19 13:30:00,162.96,162.98,162.69,162.87,6417.0,154.1784,154.1974,153.923,154.0933,6417.0
2017-05-19 14:00:00,162.87,162.94,162.76,162.94,13941.0,154.0933,154.1595,153.9892,154.1595,13941.0
2017-05-19 14:30:00,162.92,163.11,162.91,163.01,5452.0,154.1406,154.3204,154.1311,154.2257,5452.0
2017-05-19 15:00:00,163.0,163.01,162.2,162.2,31274.0,154.2163,154.2257,153.4594,153.4594,31274.0
2017-05-19 15:30:00,162.19,162.53,162.13,162.23,57116.0,153.4499,153.7716,153.3932,153.4878,57116.0
2017-05-22 09:30:00,162.6,163.11,162.52,162.92,58269.0,153.8378,154.3204,153.7621,154.1406,58269.0
2017-05-22 10:00:00,162.93,163.37,162.85,163.16,45731.0,154.15,154.5663,154.0744,154.3677,45731.0
2017-05-22 10:30:00,163.2,163.22,162.67,162.8,19828.0,154.4055,154.4244,153.9041,154.0271,19828.0
2017-05-22 11:00:00,162.76,163.25,162.73,163.11,28456.0,153.9892,154.4528,153.9608,154.3204,28456.0
2017-05-22 11:30:00,163.17,163.18,162.86,163.02,11742.0,154.3771,154.3866,154.0838,154.2352,11742.0
2017-05-22 12:00:00,163.07,163.28,162.89,163.24,10428.0,154.2825,154.4812,154.1122,154.4433,10428.0
2017-05-22 12:30:00,163.15,163.19,162.87,162.91,8668.0,154.3582,154.396,154.0933,154.1311,8668.0
2017-05-22 13:00:00,162.91,162.98,162.76,162.89,4388.0,154.1311,154.1974,153.9892,154.1122,4388.0
2017-05-22 13:30:00,162.93,162.97,162.75,162.79,9533.0,154.15,154.1879,153.9797,154.0176,9533.0
2017-05-22 14:00:00,162.77,163.02,162.74,162.97,7013.0,153.9987,154.2352,153.9703,154.1879,7013.0
2017-05-22 14:30:00,162.98,163.17,162.95,163.11,3467.0,154.1974,154.3771,154.169,154.3204,3467.0
2017-05-22 15:00:00,163.01,163.22,163.0,163.08,7969.0,154.2257,154.4244,154.2163,154.292,7969.0
2017-05-22 15:30:00,163.03,163.72,163.03,163.51,143812.0,154.2447,154.8975,154.2447,154.6988,143812.0
2017-05-23 09:30:00,163.84,163.89,162.59,162.82,35659.0,155.011,155.0583,153.8284,154.046,35659.0
2017-05-23 10:00:00,162.8,163.11,162.68,162.82,29556.0,154.0271,154.3204,153.9135,154.046,29556.0
2017-05-23 10:30:00,162.85,163.31,162.66,163.31,17225.0,154.0744,154.5096,153.8946,154.5096,17225.0
2017-05-23 11:00:00,163.32,163.81,163.26,163.81,17679.0,154.519,154.9826,154.4623,154.9826,17679.0
2017-05-23 11:30:00,163.84,164.01,163.77,163.87,13788.0,155.011,155.1719,154.9448,155.0394,13788.0
2017-05-23 12:00:00,163.9,164.02,163.43,163.43,29802.0,155.0678,155.1813,154.6231,154.6231,29802.0
2017-05-23 12:30:00,163.44,163.62,163.14,163.22,8735.0,154.6326,154.8029,154.3487,154.4244,8735.0
2017-05-23 13:00:00,163.29,163.64,163.29,163.6,3420.0,154.4907,154.8218,154.4907,154.7839,3420.0
2017-05-23 13:30:00,163.59,163.6,163.4,163.4,4335.0,154.7745,154.7839,154.5947,154.5947,4335.0
2017-05-23 14:00:00,163.44,163.56,163.38,163.43,16184.0,154.6326,154.7461,154.5758,154.6231,16184.0
2017-05-23 14:30:00,163.54,163.9,163.41,163.74,19447.0,154.7272,155.0678,154.6042,154.9164,19447.0
2017-05-23 15:00:00,163.79,163.92,163.5,163.52,27031.0,154.9637,155.0867,154.6893,154.7083,27031.0
2017-05-23 15:30:00,163.47,163.66,163.36,163.59,49062.0,154.661,154.8407,154.5569,154.7745,49062.0
2017-05-24 09:30:00,163.64,163.93,163.44,163.79,56341.0,154.8218,155.0962,154.6326,154.9637,56341.0
2017-05-24 10:00:00,163.76,164.18,163.63,164.18,43728.0,154.9353,155.3327,154.8123,155.3327,43728.0
2017-05-24 10:30:00,164.24,164.38,164.08,164.18,28179.0,155.3895,155.5219,155.2381,155.3327,28179.0
2017-05-24 11:00:00,164.2,164.34,164.03,164.34,35956.0,155.3516,155.4841,155.1908,155.4841,35956.0
2017-05-24 11:30:00,164.31,164.43,163.4,163.8,54688.0,155.4557,155.5692,154.5947,154.9732,54688.0
2017-05-24 12:00:00,163.85,164.13,163.81,164.12,16793.0,155.0205,155.2854,154.9826,155.2759,16793.0
2017-05-24 12:30:00,164.04,164.09,163.65,163.65,55084.0,155.2002,155.2475,154.8313,154.8313,55084.0
2017-05-24 13:00:00,163.7,163.8,163.32,163.53,17600.0,154.8786,154.9732,154.519,154.7177,17600.0
2017-05-24 13:30:00,163.58,163.79,163.53,163.7,21408.0,154.765,154.9637,154.7177,154.8786,21408.0
2017-05-24 14:00:00,163.71,164.04,163.54,163.99,21988.0,154.888,155.2002,154.7272,155.1529,21988.0
2017-05-24 14:30:00,163.98,163.99,163.79,163.94,19026.0,155.1435,155.1529,154.9637,155.1056,19026.0
2017-05-24 15:00:00,163.99,164.07,163.8,164.0,14426.0,155.1529,155.2286,154.9732,155.1624,14426.0
2017-05-24 15:30:00,164.07,164.38,164.04,164.14,27482.0,155.2286,155.5219,155.2002,155.2948,27482.0
2017-05-25 09:30:00,164.88,165.23,164.59,165.19,19188.0,155.995,156.3261,155.7206,156.2883,19188.0
2017-05-25 10:00:00,165.03,165.4,165.03,165.15,7837.0,156.1369,156.4869,156.1369,156.2504,7837.0
2017-05-25 10:30:00,165.18,165.28,165.03,165.03,8658.0,156.2788,156.3734,156.1369,156.1369,8658.0
2017-05-25 11:00:00,165.05,165.23,164.93,165.0,9962.0,156.1558,156.3261,156.0423,156.1085,9962.0
2017-05-25 11:30:00,165.03,165.07,164.48,164.48,6667.0,156.1369,156.1747,155.6165,155.6165,6667.0
2017-05-25 12:00:00,164.53,164.61,164.27,164.61,7446.0,155.6638,155.7395,155.4178,155.7395,7446.0
2017-05-25 12:30:00,164.5,164.71,164.49,164.59,10778.0,155.6354,155.8341,155.626,155.7206,10778.0
2017-05-25 13:00:00,164.59,164.59,164.25,164.37,10957.0,155.7206,155.7206,155.3989,155.5125,10957.0
2017-05-25 13:30:00,164.35,164.56,164.16,164.56,18043.0,155.4935,155.6922,155.3138,155.6922,18043.0
2017-05-25 14:00:00,164.56,164.59,164.33,164.56,10506.0,155.6922,155.7206,155.4746,155.6922,10506.0
2017-05-25 14:30:00,164.53,164.81,164.53,164.76,10732.0,155.6638,155.9287,155.6638,155.8814,10732.0
2017-05-25 15:00:00,164.77,164.83,164.54,164.6,13703.0,155.8909,155.9477,155.6733,155.7301,13703.0
2017-05-25 15:30:00,164.52,164.9,164.47,164.52,36317.0,155.6544,156.0139,155.6071,155.6544,36317.0
2017-05-26 09:30:00,164.32,164.44,163.84,164.08,25869.0,155.4651,155.5787,155.011,155.2381,25869.0
2017-05-26 10:00:00,164.11,164.14,163.58,163.71,9962.0,155.2665,155.2948,154.765,154.888,9962.0
2017-05-26 10:30:00,163.77,164.13,163.77,163.95,13420.0,154.9448,155.2854,154.9448,155.1151,13420.0
2017-05-26 11:00:00,164.03,164.49,163.97,164.4,7499.0,155.1908,155.626,155.134,155.5408,7499.0
2017-05-26 11:30:00,164.39,164.49,164.05,164.12,5956.0,155.5314,155.626,155.2097,155.2759,5956.0
2017-05-26 12:00:00,164.04,164.45,164.04,164.45,9919.0,155.2002,155.5881,155.2002,155.5881,9919.0
2017-05-26 12:30:00,164.4,164.58,164.32,164.52,6382.0,155.5408,155.7111,155.4651,155.6544,6382.0
2017-05-26 13:00:00,164.52,164.69,164.36,164.44,8295.0,155.6544,155.8152,155.503,155.5787,8295.0
2017-05-26 13:30:00,164.44,164.51,164.36,164.36,2491.0,155.5787,155.6449,155.503,155.503,2491.0
2017-05-26 14:00:00,164.41,164.44,164.29,164.34,12649.0,155.5503,155.5787,155.4368,155.4841,12649.0
2017-05-26 14:30:00,164.26,164.33,164.19,164.3,7112.0,155.4084,155.4746,155.3422,155.4462,7112.0
2017-05-26 15:00:00,164.29,164.46,164.17,164.4,27651.0,155.4368,155.5976,155.3232,155.5408,27651.0
2017-05-26 15:30:00,164.39,164.5,164.22,164.42,93070.0,155.5314,155.6354,155.3705,155.5598,93070.0
2017-05-30 09:30:00,164.03,164.46,163.49,163.94,329655.0,155.1908,155.5976,154.6799,155.1056,329655.0
2017-05-30 10:00:00,163.93,163.96,163.19,163.3,112574.0,155.0962,155.1245,154.396,154.5001,112574.0
2017-05-30 10:30:00,163.34,164.08,163.27,163.73,64340.0,154.538,155.2381,154.4717,154.9069,64340.0
2017-05-30 11:00:00,163.84,163.91,163.46,163.46,23974.0,155.011,155.0772,154.6515,154.6515,23974.0
2017-05-30 11:30:00,163.49,163.58,163.32,163.38,7608.0,154.6799,154.765,154.519,154.5758,7608.0
2017-05-30 12:00:00,163.43,163.62,163.35,163.62,20188.0,154.6231,154.8029,154.5474,154.8029,20188.0
2017-05-30 12:30:00,163.67,163.68,163.29,163.29,4393.0,154.8502,154.8596,154.4907,154.4907,4393.0
2017-05-30 13:00:00,163.35,163.41,163.27,163.38,3324.0,154.5474,154.6042,154.4717,154.5758,3324.0
2017-05-30 13:30:00,163.41,163.56,163.34,163.42,7057.0,154.6042,154.7461,154.538,154.6136,7057.0
2017-05-30 14:00:00,163.38,163.45,163.27,163.3,11985.0,154.5758,154.642,154.4717,154.5001,11985.0
2017-05-30 14:30:00,163.23,163.5,163.23,163.41,10218.0,154.4339,154.6893,154.4339,154.6042,10218.0
2017-05-30 15:00:00,163.52,163.72,163.32,163.38,15186.0,154.7083,154.8975,154.519,154.5758,15186.0
2017-05-30 15:30:00,163.35,163.51,163.23,163.27,50520.0,154.5474,154.6988,154.4339,154.4717,50520.0
2017-05-31 09:30:00,163.92,164.09,161.73,161.76,56196.0,155.0867,155.2475,153.0147,153.0431,56196.0
2017-05-31 10:00:00,161.66,161.95,161.33,161.95,39202.0,152.9485,153.2229,152.6363,153.2229,39202.0
2017-05-31 10:30:00,161.94,162.81,161.81,162.8,108507.0,153.2134,154.0365,153.0904,154.0271,108507.0
2017-05-31 11:00:00,162.82,162.86,162.26,162.5,60871.0,154.046,154.0838,153.5162,153.7432,60871.0
2017-05-31 11:30:00,162.54,162.8,162.28,162.75,9319.0,153.7811,154.0271,153.5351,153.9797,9319.0
2017-05-31 12:00:00,162.72,162.91,162.59,162.64,11706.0,153.9514,154.1311,153.8284,153.8757,11706.0
2017-05-31 12:30:00,162.66,162.81,162.58,162.6,11933.0,153.8946,154.0365,153.8189,153.8378,11933.0
2017-05-31 13:00:00,162.61,162.95,162.51,162.8,25717.0,153.8473,154.169,153.7527,154.0271,25717.0
2017-05-31 13:30:00,162.77,162.84,162.39,162.49,15946.0,153.9987,154.0649,153.6391,153.7338,15946.0
2017-05-31 14:00:00,162.53,162.8,162.28,162.74,12245.0,153.7716,154.0271,153.5351,153.9703,12245.0
2017-05-31 14:30:00,162.76,162.82,162.64,162.68,17771.0,153.9892,154.046,153.8757,153.9135,17771.0
2017-05-31 15:00:00,162.7,163.18,162.7,163.03,32613.0,153.9324,154.3866,153.9324,154.2447,32613.0
2017-05-31 15:30:00,163.04,163.5,163.04,163.36,152210.0,154.2541,154.6893,154.2541,154.5569,152210.0
2017-06-01 09:30:00,163.78,164.57,163.52,164.38,28579.0,154.9542,155.7017,154.7083,155.5219,28579.0
2017-06-01 10:00:00,164.35,164.64,164.22,164.49,7384.0,155.4935,155.7679,155.3705,155.626,7384.0
2017-06-01 10:30:00,164.41,164.43,164.04,164.19,25669.0,155.5503,155.5692,155.2002,155.3422,25669.0
2017-06-01 11:00:00,164.29,164.69,164.27,164.66,7865.0,155.4368,155.8152,155.4178,155.7868,7865.0
2017-06-01 11:30:00,164.82,165.43,164.75,165.37,18292.0,155.9382,156.5153,155.872,156.4586,18292.0
2017-06-01 12:00:00,165.38,165.59,165.24,165.45,14860.0,156.468,156.6667,156.3356,156.5343,14860.0
2017-06-01 12:30:00,165.59,165.79,165.54,165.64,14891.0,156.6667,156.8559,156.6194,156.714,14891.0
2017-06-01 13:00:00,165.64,165.81,165.54,165.74,4674.0,156.714,156.8749,156.6194,156.8086,4674.0
2017-06-01 13:30:00,165.73,165.77,165.61,165.63,17321.0,156.7992,156.837,156.6856,156.7046,17321.0
2017-06-01 14:00:00,165.63,166.32,165.63,166.23,39241.0,156.7046,157.3574,156.7046,157.2722,39241.0
2017-06-01 14:30:00,166.2,166.2,165.95,165.99,40723.0,157.2438,157.2438,157.0073,157.0452,40723.0
2017-06-01 15:00:00,166.01,166.13,165.93,166.01,89671.0,157.0641,157.1776,156.9884,157.0641,89671.0
2017-06-01 15:30:00,165.98,166.67,165.98,166.51,209918.0,157.0357,157.6885,157.0357,157.5371,209918.0
2017-06-02 09:30:00,167.03,168.05,166.78,166.92,37608.0,158.0291,158.9941,157.7926,157.925,37608.0
2017-06-02 10:00:00,167.18,167.59,166.88,167.56,5602.0,158.171,158.5589,157.8872,158.5305,5602.0
2017-06-02 10:30:00,167.73,168.22,167.69,168.0,5703.0,158.6914,159.155,158.6535,158.9468,5703.0
2017-06-02 11:00:00,168.1,168.23,167.92,168.06,16176.0,159.0414,159.1644,158.8711,159.0036,16176.0
2017-06-02 11:30:00,168.21,169.11,168.12,169.0,17780.0,159.1455,159.997,159.0604,159.893,17780.0
2017-06-02 12:00:00,168.86,168.86,168.65,168.72,3766.0,159.7605,159.7605,159.5618,159.628,3766.0
2017-06-02 12:30:00,168.68,168.69,168.45,168.61,33612.0,159.5902,159.5997,159.3726,159.524,33612.0
2017-06-02 13:00:00,168.55,168.58,168.46,168.46,4208.0,159.4672,159.4956,159.3821,159.3821,4208.0
2017-06-02 13:30:00,168.39,168.55,168.39,168.52,102063.0,159.3158,159.4672,159.3158,159.4388,102063.0
2017-06-02 14:00:00,168.45,168.66,168.32,168.46,9859.0,159.3726,159.5713,159.2496,159.3821,9859.0
2017-06-02 14:30:00,168.42,168.48,168.27,168.4,5064.0,159.3442,159.401,159.2023,159.3253,5064.0
2017-06-02 15:00:00,168.33,168.64,168.26,168.61,11206.0,159.2591,159.5524,159.1928,159.524,11206.0
2017-06-02 15:30:00,168.63,168.7,168.02,168.06,83407.0,159.5429,159.6091,158.9658,159.0036,83407.0
2017-06-05 09:30:00,168.19,168.5,167.63,167.73,17514.0,159.1266,159.4199,158.5968,158.6914,17514.0
2017-06-05 10:00:00,167.71,168.1,167.71,167.97,13664.0,158.6725,159.0414,158.6725,158.9185,13664.0
2017-06-05 10:30:00,167.9,167.91,167.56,167.59,15293.0,158.8522,158.8617,158.5305,158.5589,15293.0
2017-06-05 11:00:00,167.54,167.54,167.07,167.11,17337.0,158.5116,158.5116,158.067,158.1048,17337.0
2017-06-05 11:30:00,167.21,167.22,166.79,167.17,17854.0,158.1994,158.2089,157.802,158.1616,17854.0
2017-06-05 12:00:00,167.15,167.4,167.14,167.28,12939.0,158.1426,158.3792,158.1332,158.2656,12939.0
2017-06-05 12:30:00,167.3,167.48,167.21,167.4,10611.0,158.2846,158.4549,158.1994,158.3792,10611.0
2017-06-05 13:00:00,167.5,167.63,167.47,167.6,6042.0,158.4738,158.5968,158.4454,158.5684,6042.0
2017-06-05 13:30:00,167.58,167.59,167.42,167.47,10293.0,158.5495,158.5589,158.3981,158.4454,10293.0
2017-06-05 14:00:00,167.49,167.56,167.29,167.46,13414.0,158.4643,158.5305,158.2751,158.4359,13414.0
2017-06-05 14:30:00,167.56,167.58,167.44,167.48,10810.0,158.5305,158.5495,158.417,158.4549,10810.0
2017-06-05 15:00:00,167.41,167.43,167.25,167.35,14442.0,158.3886,158.4076,158.2373,158.3319,14442.0
2017-06-05 15:30:00,167.35,167.43,166.9,166.95,41051.0,158.3319,158.4076,157.9061,157.9534,41051.0
2017-06-06 09:30:00,166.01,166.95,165.66,166.95,47772.0,157.0641,157.9534,156.7329,157.9534,47772.0
2017-06-06 10:00:00,167.02,167.04,166.71,167.04,13762.0,158.0196,158.0386,157.7264,158.0386,13762.0
2017-06-06 10:30:00,166.94,167.06,166.66,166.67,22263.0,157.944,158.0575,157.679,157.6885,22263.0
2017-06-06 11:00:00,166.67,166.71,166.36,166.45,31464.0,157.6885,157.7264,157.3952,157.4804,31464.0
2017-06-06 11:30:00,166.44,166.83,166.44,166.61,101563.0,157.4709,157.8399,157.4709,157.6317,101563.0
2017-06-06 12:00:00,166.64,166.87,166.62,166.63,53357.0,157.6601,157.8777,157.6412,157.6507,53357.0
2017-06-06 12:30:00,166.65,166.82,166.57,166.73,20138.0,157.6696,157.8304,157.5939,157.7453,20138.0
2017-06-06 13:00:00,166.79,166.86,166.69,166.82,17202.0,157.802,157.8683,157.7074,157.8304,17202.0
2017-06-06 13:30:00,166.76,166.95,166.72,166.93,27181.0,157.7737,157.9534,157.7358,157.9345,27181.0
2017-06-06 14:00:00,166.95,167.44,166.95,167.34,13706.0,157.9534,158.417,157.9534,158.3224,13706.0
2017-06-06 14:30:00,167.37,167.86,167.37,167.8,12466.0,158.3508,158.8144,158.3508,158.7576,12466.0
2017-06-06 15:00:00,167.79,167.9,167.55,167.59,112396.0,158.7482,158.8522,158.5211,158.5589,112396.0
2017-06-06 15:30:00,167.59,167.6,166.96,166.99,95341.0,158.5589,158.5684,157.9629,157.9913,95341.0
2017-06-07 09:30:00,167.15,167.42,166.82,167.35,59739.0,158.1426,158.3981,157.8304,158.3319,59739.0
2017-06-07 10:00:00,167.49,167.61,167.35,167.44,36596.0,158.4643,158.5779,158.3319,158.417,36596.0
2017-06-07 10:30:00,167.37,167.72,166.88,167.64,44689.0,158.3508,158.6819,157.8872,158.6062,44689.0
2017-06-07 11:00:00,167.59,167.82,167.58,167.58,18609.0,158.5589,158.7765,158.5495,158.5495,18609.0
2017-06-07 11:30:00,167.58,167.75,167.34,167.4,60146.0,158.5495,158.7103,158.3224,158.3792,60146.0
2017-06-07 12:00:00,167.34,167.47,167.18,167.44,18580.0,158.3224,158.4454,158.171,158.417,18580.0
2017-06-07 12:30:00,167.39,167.39,166.57,166.87,28127.0,158.3697,158.3697,157.5939,157.8777,28127.0
2017-06-07 13:00:00,166.86,167.03,166.65,166.74,8724.0,157.8683,158.0291,157.6696,157.7547,8724.0
2017-06-07 13:30:00,166.75,166.93,166.48,166.9,21760.0,157.7642,157.9345,157.5087,157.9061,21760.0
2017-06-07 14:00:00,166.77,166.92,166.62,166.89,29351.0,157.7831,157.925,157.6412,157.8967,29351.0
2017-06-07 14:30:00,166.87,167.21,166.85,166.96,31053.0,157.8777,158.1994,157.8588,157.9629,31053.0
2017-06-07 15:00:00,166.87,167.18,166.75,167.18,100522.0,157.8777,158.171,157.7642,158.171,100522.0
2017-06-07 15:30:00,167.16,167.21,166.91,167.08,60437.0,158.1521,158.1994,157.9156,158.0764,60437.0
2017-06-08 09:30:00,167.09,167.45,166.71,167.41,23698.0,158.0859,158.4265,157.7264,158.3886,23698.0
2017-06-08 10:00:00,167.4,167.78,167.14,167.14,19535.0,158.3792,158.7387,158.1332,158.1332,19535.0
2017-06-08 10:30:00,167.33,167.81,167.32,167.81,11235.0,158.3129,158.7671,158.3035,158.7671,11235.0
2017-06-08 11:00:00,167.84,168.22,167.79,168.18,13177.0,158.7955,159.155,158.7482,159.1171,13177.0
2017-06-08 11:30:00,168.04,168.51,168.04,168.47,9116.0,158.9847,159.4294,158.9847,159.3915,9116.0
2017-06-08 12:00:00,168.51,168.95,168.51,168.69,5852.0,159.4294,159.8456,159.4294,159.5997,5852.0
2017-06-08 12:30:00,168.75,168.8,168.53,168.8,4977.0,159.6564,159.7037,159.4483,159.7037,4977.0
2017-06-08 13:00:00,168.73,169.13,168.51,168.59,12802.0,159.6375,160.0159,159.4294,159.505,12802.0
2017-06-08 13:30:00,168.67,169.21,168.67,169.16,9516.0,159.5807,160.0916,159.5807,160.0443,9516.0
2017-06-08 14:00:00,169.16,169.24,168.64,168.78,15522.0,160.0443,160.12,159.5524,159.6848,15522.0
2017-06-08 14:30:00,168.74,168.99,168.54,168.73,32037.0,159.647,159.8835,159.4577,159.6375,32037.0
2017-06-08 15:00:00,168.75,169.16,168.75,168.93,19983.0,159.6564,160.0443,159.6564,159.8267,19983.0
2017-06-08 15:30:00,168.92,169.16,168.83,168.97,46158.0,159.8173,160.0443,159.7321,159.8646,46158.0
2017-06-09 09:30:00,169.48,169.9,169.06,169.46,59140.0,160.3471,160.7445,159.9497,160.3282,59140.0
2017-06-09 10:00:00,169.49,170.11,169.28,170.1,60006.0,160.3565,160.9431,160.1579,160.9337,60006.0
2017-06-09 10:30:00,170.04,170.5,169.83,170.5,66982.0,160.8769,161.3121,160.6782,161.3121,66982.0
2017-06-09 11:00:00,170.42,170.72,170.3,170.47,23854.0,161.2364,161.5203,161.1229,161.2837,23854.0
2017-06-09 11:30:00,170.52,170.79,170.46,170.49,18495.0,161.331,161.5865,161.2743,161.3027,18495.0
2017-06-09 12:00:00,170.49,170.65,169.83,169.96,45217.0,161.3027,161.454,160.6782,160.8012,45217.0
2017-06-09 12:30:00,170.07,170.18,169.67,170.01,36795.0,160.9053,161.0094,160.5268,160.8485,36795.0
2017-06-09 13:00:00,169.96,170.13,169.16,169.61,47863.0,160.8012,160.9621,160.0443,160.4701,47863.0
2017-06-09 13:30:00,169.63,169.63,168.66,168.68,45844.0,160.489,160.489,159.5713,159.5902,45844.0
2017-06-09 14:00:00,168.73,168.91,168.4,168.46,53289.0,159.6375,159.8078,159.3253,159.3821,53289.0
2017-06-09 14:30:00,168.47,168.53,167.03,167.59,89530.0,159.3915,159.4483,158.0291,158.5589,89530.0
2017-06-09 15:00:00,167.54,168.56,167.54,168.36,57935.0,158.5116,159.4767,158.5116,159.2874,57935.0
2017-06-09 15:30:00,168.37,168.37,167.7,168.27,121533.0,159.2969,159.2969,158.663,159.2023,121533.0
2017-06-12 09:30:00,168.18,168.28,166.66,166.81,60827.0,159.1171,159.2117,157.679,157.821,60827.0
2017-06-12 10:00:00,166.77,167.66,166.62,167.2,117555.0,157.7831,158.6252,157.6412,158.1899,117555.0
2017-06-12 10:30:00,167.14,168.13,166.91,167.94,30011.0,158.1332,159.0698,157.9156,158.8901,30011.0
2017-06-12 11:00:00,167.97,168.35,167.82,168.27,71149.0,158.9185,159.278,158.7765,159.2023,71149.0
2017-06-12 11:30:00,168.2,168.49,167.94,168.24,47662.0,159.1361,159.4104,158.8901,159.1739,47662.0
2017-06-12 12:00:00,168.31,168.38,167.96,168.06,18799.0,159.2401,159.3064,158.909,159.0036,18799.0
2017-06-12 12:30:00,168.01,168.24,167.92,167.92,8735.0,158.9563,159.1739,158.8711,158.8711,8735.0
2017-06-12 13:00:00,167.88,167.9,167.67,167.88,14253.0,158.8333,158.8522,158.6346,158.8333,14253.0
2017-06-12 13:30:00,167.89,168.01,167.63,167.66,17500.0,158.8428,158.9563,158.5968,158.6252,17500.0
2017-06-12 14:00:00,167.69,167.86,167.57,167.64,22145.0,158.6535,158.8144,158.54,158.6062,22145.0
2017-06-12 14:30:00,167.61,167.81,167.59,167.62,42358.0,158.5779,158.7671,158.5589,158.5873,42358.0
2017-06-12 15:00:00,167.59,167.86,167.48,167.49,33127.0,158.5589,158.8144,158.4549,158.4643,33127.0
2017-06-12 15:30:00,167.49,167.92,167.44,167.92,88779.0,158.4643,158.8711,158.417,158.8711,88779.0
2017-06-13 09:30:00,168.32,168.76,168.02,168.38,23905.0,159.2496,159.6659,158.9658,159.3064,23905.0
2017-06-13 10:00:00,168.54,168.64,168.18,168.44,8228.0,159.4577,159.5524,159.1171,159.3631,8228.0
2017-06-13 10:30:00,168.48,168.48,168.0,168.05,63801.0,159.401,159.401,158.9468,158.9941,63801.0
2017-06-13 11:00:00,167.98,168.87,167.98,168.77,48338.0,158.9279,159.77,158.9279,159.6753,48338.0
2017-06-13 11:30:00,168.75,168.91,168.58,168.69,7428.0,159.6564,159.8078,159.4956,159.5997,7428.0
2017-06-13 12:00:00,168.73,168.73,168.31,168.4,10344.0,159.6375,159.6375,159.2401,159.3253,10344.0
2017-06-13 12:30:00,168.33,168.68,168.29,168.59,51295.0,159.2591,159.5902,159.2212,159.505,51295.0
2017-06-13 13:00:00,168.55,168.59,168.37,168.45,30609.0,159.4672,159.505,159.2969,159.3726,30609.0
2017-06-13 13:30:00,168.53,168.74,168.42,168.74,6845.0,159.4483,159.647,159.3442,159.647,6845.0
2017-06-13 14:00:00,168.67,168.91,168.49,168.55,20961.0,159.5807,159.8078,159.4104,159.4672,20961.0
2017-06-13 14:30:00,168.56,168.6,168.5,168.57,5364.0,159.4767,159.5145,159.4199,159.4861,5364.0
2017-06-13 15:00:00,168.64,168.81,168.53,168.81,34437.0,159.5524,159.7132,159.4483,159.7132,34437.0
2017-06-13 15:30:00,168.81,168.88,168.58,168.84,76199.0,159.7132,159.7794,159.4956,159.7416,76199.0
2017-06-14 09:30:00,168.97,169.06,168.39,168.6,14854.0,159.8646,159.9497,159.3158,159.5145,14854.0
2017-06-14 10:00:00,168.61,168.69,168.16,168.45,16067.0,159.524,159.5997,159.0982,159.3726,16067.0
2017-06-14 10:30:00,168.48,168.48,168.09,168.12,12596.0,159.401,159.401,159.032,159.0604,12596.0
2017-06-14 11:00:00,168.14,168.81,168.02,168.7,21020.0,159.0793,159.7132,158.9658,159.6091,21020.0
2017-06-14 11:30:00,168.66,168.83,168.49,168.78,34904.0,159.5713,159.7321,159.4104,159.6848,34904.0
2017-06-14 12:00:00,168.74,168.79,168.24,168.66,11003.0,159.647,159.6943,159.1739,159.5713,11003.0
2017-06-14 12:30:00,168.68,168.72,168.47,168.54,4267.0,159.5902,159.628,159.3915,159.4577,4267.0
2017-06-14 13:00:00,168.61,168.87,168.45,168.45,6254.0,159.524,159.77,159.3726,159.3726,6254.0
2017-06-14 13:30:00,168.43,168.64,168.4,168.57,8355.0,159.3537,159.5524,159.3253,159.4861,8355.0
2017-06-14 14:00:00,168.34,168.85,168.04,168.32,85050.0,159.2685,159.751,158.9847,159.2496,85050.0
2017-06-14 14:30:00,168.29,168.35,167.32,167.83,29435.0,159.2212,159.278,158.3035,158.786,29435.0
2017-06-14 15:00:00,167.77,167.9,167.27,167.49,25493.0,158.7292,158.8522,158.2562,158.4643,25493.0
2017-06-14 15:30:00,167.59,168.18,167.58,168.18,75949.0,158.5589,159.1171,158.5495,159.1171,75949.0
2017-06-15 09:30:00,166.07,167.08,166.07,167.0,80077.0,157.1208,158.0764,157.1208,158.0007,80077.0
2017-06-15 10:00:00,167.02,167.36,166.17,166.62,58098.0,158.0196,158.3413,157.2155,157.6412,58098.0
2017-06-15 10:30:00,166.59,166.75,166.18,166.54,38242.0,157.6128,157.7642,157.2249,157.5655,38242.0
2017-06-15 11:00:00,166.5,166.77,166.44,166.68,16637.0,157.5277,157.7831,157.4709,157.698,16637.0
2017-06-15 11:30:00,166.65,166.86,166.36,166.36,17785.0,157.6696,157.8683,157.3952,157.3952,17785.0
2017-06-15 12:00:00,166.45,166.59,166.34,166.38,8230.0,157.4804,157.6128,157.3763,157.4141,8230.0
2017-06-15 12:30:00,166.43,166.77,166.4,166.77,5456.0,157.4614,157.7831,157.4331,157.7831,5456.0
2017-06-15 13:00:00,166.86,167.05,166.73,166.78,8392.0,157.8683,158.048,157.7453,157.7926,8392.0
2017-06-15 13:30:00,166.66,166.88,166.65,166.7,5688.0,157.679,157.8872,157.6696,157.7169,5688.0
2017-06-15 14:00:00,166.64,166.9,166.55,166.85,15160.0,157.6601,157.9061,157.575,157.8588,15160.0
2017-06-15 14:30:00,166.76,167.0,166.64,166.8,14056.0,157.7737,158.0007,157.6601,157.8115,14056.0
2017-06-15 15:00:00,166.83,167.1,166.83,167.01,12698.0,157.8399,158.0953,157.8399,158.0102,12698.0
2017-06-15 15:30:00,166.98,167.32,166.7,167.24,136752.0,157.9818,158.3035,157.7169,158.2278,136752.0
2017-06-16 09:30:00,166.47,166.93,165.97,166.85,102190.0,157.4993,157.9345,157.0262,157.8588,102190.0
2017-06-16 10:00:00,166.84,166.92,166.21,166.31,71298.0,157.8493,157.925,157.2533,157.3479,71298.0
2017-06-16 10:30:00,166.28,166.41,165.81,166.08,34769.0,157.3195,157.4425,156.8749,157.1303,34769.0
2017-06-16 11:00:00,166.14,166.14,165.77,165.91,22503.0,157.1871,157.1871,156.837,156.9695,22503.0
2017-06-16 11:30:00,165.99,166.22,165.93,166.22,52981.0,157.0452,157.2628,156.9884,157.2628,52981.0
2017-06-16 12:00:00,166.28,166.46,166.23,166.38,13434.0,157.3195,157.4898,157.2722,157.4141,13434.0
2017-06-16 12:30:00,166.35,166.56,166.21,166.21,64108.0,157.3858,157.5844,157.2533,157.2533,64108.0
2017-06-16 13:00:00,166.27,166.38,166.2,166.32,9197.0,157.3101,157.4141,157.2438,157.3574,9197.0
2017-06-16 13:30:00,166.26,166.5,166.19,166.5,26258.0,157.3006,157.5277,157.2344,157.5277,26258.0
2017-06-16 14:00:00,166.46,166.54,166.31,166.35,22752.0,157.4898,157.5655,157.3479,157.3858,22752.0
2017-06-16 14:30:00,166.35,166.54,166.3,166.52,42038.0,157.3858,157.5655,157.3384,157.5466,42038.0
2017-06-16 15:00:00,166.54,166.68,166.23,166.3,31873.0,157.5655,157.698,157.2722,157.3384,31873.0
2017-06-16 15:30:00,166.29,166.97,166.25,166.89,78845.0,157.329,157.9723,157.2911,157.8967,78845.0
2017-06-19 09:30:00,167.71,168.31,167.52,168.1,35592.0,158.6725,159.2401,158.4927,159.0414,35592.0
2017-06-19 10:00:00,168.14,168.29,167.81,168.02,19381.0,159.0793,159.2212,158.7671,158.9658,19381.0
2017-06-19 10:30:00,168.25,168.37,167.98,168.13,14444.0,159.1834,159.2969,158.9279,159.0698,14444.0
2017-06-19 11:00:00,168.02,168.47,167.85,167.93,24564.0,158.9658,159.3915,158.8049,158.8806,24564.0
2017-06-19 11:30:00,168.1,168.37,168.09,168.31,12183.0,159.0414,159.2969,159.032,159.2401,12183.0
2017-06-19 12:00:00,168.34,168.63,168.34,168.58,11758.0,159.2685,159.5429,159.2685,159.4956,11758.0
2017-06-19 12:30:00,168.57,168.81,168.43,168.81,9066.0,159.4861,159.7132,159.3537,159.7132,9066.0
2017-06-19 13:00:00,168.85,169.06,168.84,168.84,12134.0,159.751,159.9497,159.7416,159.7416,12134.0
2017-06-19 13:30:00,168.93,169.14,168.89,168.9,22578.0,159.8267,160.0254,159.7889,159.7983,22578.0
2017-06-19 14:00:00,168.87,168.89,168.57,168.67,16046.0,159.77,159.7889,159.4861,159.5807,16046.0
2017-06-19 14:30:00,168.59,168.82,168.52,168.53,41199.0,159.505,159.7227,159.4388,159.4483,41199.0
2017-06-19 15:00:00,168.58,168.75,168.47,168.75,8755.0,159.4956,159.6564,159.3915,159.6564,8755.0
2017-06-19 15:30:00,168.86,169.09,168.76,168.92,18497.0,159.7605,159.9781,159.6659,159.8173,18497.0
2017-06-20 09:30:00,168.8,168.88,168.42,168.44,25378.0,159.7037,159.7794,159.3442,159.3631,25378.0
2017-06-20 10:00:00,168.36,168.72,168.25,168.25,14199.0,159.2874,159.628,159.1834,159.1834,14199.0
2017-06-20 10:30:00,168.29,168.8,168.1,168.77,17125.0,159.2212,159.7037,159.0414,159.6753,17125.0
2017-06-20 11:00:00,168.7,168.7,168.23,168.28,14700.0,159.6091,159.6091,159.1644,159.2117,14700.0
2017-06-20 11:30:00,168.21,168.42,168.0,168.26,12263.0,159.1455,159.3442,158.9468,159.1928,12263.0
2017-06-20 12:00:00,168.28,168.28,167.65,167.73,29154.0,159.2117,159.2117,158.6157,158.6914,29154.0
2017-06-20 12:30:00,167.75,167.96,167.68,167.95,19030.0,158.7103,158.909,158.6441,158.8995,19030.0
2017-06-20 13:00:00,168.01,168.25,168.01,168.09,14048.0,158.9563,159.1834,158.9563,159.032,14048.0
2017-06-20 13:30:00,168.11,168.23,168.0,168.07,14377.0,159.0509,159.1644,158.9468,159.0131,14377.0
2017-06-20 14:00:00,168.13,168.25,167.86,167.94,84399.0,159.0698,159.1834,158.8144,158.8901,84399.0
2017-06-20 14:30:00,168.07,168.09,167.72,167.8,29046.0,159.0131,159.032,158.6819,158.7576,29046.0
2017-06-20 15:00:00,167.82,167.82,167.49,167.68,41180.0,158.7765,158.7765,158.4643,158.6441,41180.0
2017-06-20 15:30:00,167.66,167.68,167.35,167.5,493371.0,158.6252,158.6441,158.3319,158.4738,493371.0
2017-06-21 09:30:00,167.86,168.51,167.59,168.42,32854.0,158.8144,159.4294,158.5589,159.3442,32854.0
2017-06-21 10:00:00,168.44,168.73,168.29,168.52,18327.0,159.3631,159.6375,159.2212,159.4388,18327.0
2017-06-21 10:30:00,168.58,169.17,168.55,168.77,20230.0,159.4956,160.0538,159.4672,159.6753,20230.0
2017-06-21 11:00:00,168.73,168.73,168.08,168.24,11067.0,159.6375,159.6375,159.0225,159.1739,11067.0
2017-06-21 11:30:00,168.31,168.51,168.25,168.51,9265.0,159.2401,159.4294,159.1834,159.4294,9265.0
2017-06-21 12:00:00,168.48,168.48,168.22,168.4,2749.0,159.401,159.401,159.155,159.3253,2749.0
2017-06-21 12:30:00,168.44,168.55,168.02,168.02,5948.0,159.3631,159.4672,158.9658,158.9658,5948.0
2017-06-21 13:00:00,168.03,168.16,167.95,168.13,64103.0,158.9752,159.0982,158.8995,159.0698,64103.0
2017-06-21 13:30:00,168.24,168.24,167.95,168.06,4432.0,159.1739,159.1739,158.8995,159.0036,4432.0
2017-06-21 14:00:00,168.0,168.27,167.95,168.07,10239.0,158.9468,159.2023,158.8995,159.0131,10239.0
2017-06-21 14:30:00,168.05,168.2,167.9,167.91,101579.0,158.9941,159.1361,158.8522,158.8617,101579.0
2017-06-21 15:00:00,167.98,168.09,167.86,168.09,21588.0,158.9279,159.032,158.8144,159.032,21588.0
2017-06-21 15:30:00,168.07,168.12,167.73,168.04,84049.0,159.0131,159.0604,158.6914,158.9847,84049.0
2017-06-22 09:30:00,168.07,168.56,167.67,168.12,21656.0,159.0131,159.4767,158.6346,159.0604,21656.0
2017-06-22 10:00:00,168.08,168.08,167.76,167.94,13142.0,159.0225,159.0225,158.7198,158.8901,13142.0
2017-06-22 10:30:00,167.93,168.49,167.71,168.39,21349.0,158.8806,159.4104,158.6725,159.3158,21349.0
2017-06-22 11:00:00,168.51,168.6,168.39,168.58,5248.0,159.4294,159.5145,159.3158,159.4956,5248.0
2017-06-22 11:30:00,168.55,168.64,168.4,168.62,5346.0,159.4672,159.5524,159.3253,159.5334,5346.0
2017-06-22 12:00:00,168.73,168.93,168.7,168.92,6240.0,159.6375,159.8267,159.6091,159.8173,6240.0
2017-06-22 12:30:00,168.93,169.18,168.89,169.04,13472.0,159.8267,160.0633,159.7889,159.9308,13472.0
2017-06-22 13:00:00,169.04,169.17,168.94,169.06,23865.0,159.9308,160.0538,159.8362,159.9497,23865.0
2017-06-22 13:30:00,169.03,169.09,168.96,168.97,29736.0,159.9213,159.9781,159.8551,159.8646,29736.0
2017-06-22 14:00:00,169.05,169.17,168.89,168.99,23757.0,159.9403,160.0538,159.7889,159.8835,23757.0
2017-06-22 14:30:00,168.99,169.29,168.87,169.29,35758.0,159.8835,160.1673,159.77,160.1673,35758.0
2017-06-22 15:00:00,169.29,169.32,168.99,169.1,102585.0,160.1673,160.1957,159.8835,159.9876,102585.0
2017-06-22 15:30:00,169.09,169.09,168.83,168.97,185466.0,159.9781,159.9781,159.7321,159.8646,185466.0
2017-06-23 09:30:00,169.12,169.18,168.26,169.18,23896.0,160.0065,160.0633,159.1928,160.0633,23896.0
2017-06-23 10:00:00,169.23,169.75,169.15,169.65,17707.0,160.1106,160.6025,160.0349,160.5079,17707.0
2017-06-23 10:30:00,169.66,170.0,169.64,169.96,29035.0,160.5174,160.8391,160.4985,160.8012,29035.0
2017-06-23 11:00:00,170.01,170.06,169.78,169.83,5432.0,160.8485,160.8958,160.6309,160.6782,5432.0
2017-06-23 11:30:00,169.74,169.91,169.58,169.84,11199.0,160.5931,160.7539,160.4417,160.6877,11199.0
2017-06-23 12:00:00,169.85,170.02,169.73,169.9,9140.0,160.6971,160.858,160.5836,160.7445,9140.0
2017-06-23 12:30:00,169.92,170.15,169.92,169.97,7991.0,160.7634,160.981,160.7634,160.8107,7991.0
2017-06-23 13:00:00,170.01,170.04,169.76,170.04,6948.0,160.8485,160.8769,160.612,160.8769,6948.0
2017-06-23 13:30:00,170.08,170.27,170.07,170.19,8707.0,160.9148,161.0945,160.9053,161.0188,8707.0
2017-06-23 14:00:00,170.23,170.24,170.0,170.04,12015.0,161.0567,161.0661,160.8391,160.8769,12015.0
2017-06-23 14:30:00,170.02,170.15,169.81,170.01,17094.0,160.858,160.981,160.6593,160.8485,17094.0
2017-06-23 15:00:00,170.01,170.03,169.7,169.96,31651.0,160.8485,160.8674,160.5552,160.8012,31651.0
2017-06-23 15:30:00,169.97,170.47,169.94,170.26,154026.0,160.8107,161.2837,160.7823,161.0851,154026.0
2017-06-26 09:30:00,170.48,170.93,170.3,170.74,25963.0,161.2932,161.7189,161.1229,161.5392,25963.0
2017-06-26 10:00:00,170.8,170.8,170.24,170.54,19650.0,161.596,161.596,161.0661,161.35,19650.0
2017-06-26 10:30:00,170.61,170.61,169.35,169.53,20336.0,161.4162,161.4162,160.2241,160.3944,20336.0
2017-06-26 11:00:00,169.62,169.7,169.06,169.64,30114.0,160.4795,160.5552,159.9497,160.4985,30114.0
2017-06-26 11:30:00,169.6,170.09,169.5,169.98,22408.0,160.4606,160.9242,160.366,160.8201,22408.0
2017-06-26 12:00:00,170.07,170.33,170.05,170.25,21126.0,160.9053,161.1513,160.8864,161.0756,21126.0
2017-06-26 12:30:00,170.27,170.61,170.17,170.54,12972.0,161.0945,161.4162,160.9999,161.35,12972.0
2017-06-26 13:00:00,170.57,170.57,170.27,170.41,15333.0,161.3783,161.3783,161.0945,161.227,15333.0
2017-06-26 13:30:00,170.41,170.61,170.3,170.45,23718.0,161.227,161.4162,161.1229,161.2648,23718.0
2017-06-26 14:00:00,170.43,170.43,170.05,170.13,7901.0,161.2459,161.2459,160.8864,160.9621,7901.0
2017-06-26 14:30:00,170.13,170.4,170.09,170.28,89339.0,160.9621,161.2175,160.9242,161.104,89339.0
2017-06-26 15:00:00,170.26,170.48,170.1,170.3,22968.0,161.0851,161.2932,160.9337,161.1229,22968.0
2017-06-26 15:30:00,170.4,170.42,169.93,169.94,28612.0,161.2175,161.2364,160.7728,160.7823,28612.0
2017-06-27 09:30:00,169.98,169.98,169.05,169.13,41945.0,160.8201,160.8201,159.9403,160.0159,41945.0
2017-06-27 10:00:00,169.22,169.61,169.12,169.55,108301.0,160.1011,160.4701,160.0065,160.4133,108301.0
2017-06-27 10:30:00,169.58,169.97,169.53,169.89,34757.0,160.4417,160.8107,160.3944,160.735,34757.0
2017-06-27 11:00:00,169.9,169.99,169.75,169.81,24231.0,160.7445,160.8296,160.6025,160.6593,24231.0
2017-06-27 11:30:00,169.82,170.2,169.81,170.2,14030.0,160.6688,161.0283,160.6593,161.0283,14030.0
2017-06-27 12:00:00,170.1,170.16,169.81,169.85,119256.0,160.9337,160.9904,160.6593,160.6971,119256.0
2017-06-27 12:30:00,169.85,169.89,169.54,169.55,152172.0,160.6971,160.735,160.4039,160.4133,152172.0
2017-06-27 13:00:00,169.55,169.63,169.06,169.2,56328.0,160.4133,160.489,159.9497,160.0822,56328.0
2017-06-27 13:30:00,169.22,169.27,168.36,168.42,20667.0,160.1011,160.1484,159.2874,159.3442,20667.0
2017-06-27 14:00:00,168.49,168.51,168.03,168.51,31103.0,159.4104,159.4294,158.9752,159.4294,31103.0
2017-06-27 14:30:00,168.45,168.74,168.43,168.51,12256.0,159.3726,159.647,159.3537,159.4294,12256.0
2017-06-27 15:00:00,168.46,168.58,168.1,168.1,43953.0,159.3821,159.4956,159.0414,159.0414,43953.0
2017-06-27 15:30:00,168.11,168.18,167.62,167.67,32016.0,159.0509,159.1171,158.5873,158.6346,32016.0
2017-06-28 09:30:00,168.64,169.07,168.19,168.31,38660.0,159.5524,159.9592,159.1266,159.2401,38660.0
2017-06-28 10:00:00,168.37,169.91,168.37,169.51,24937.0,159.2969,160.7539,159.2969,160.3755,24937.0
2017-06-28 10:30:00,169.37,170.16,169.31,170.11,16763.0,160.243,160.9904,160.1862,160.9431,16763.0
2017-06-28 11:00:00,170.16,170.53,170.16,170.27,19786.0,160.9904,161.3405,160.9904,161.0945,19786.0
2017-06-28 11:30:00,170.22,170.5,170.03,170.37,14989.0,161.0472,161.3121,160.8674,161.1891,14989.0
2017-06-28 12:00:00,170.3,170.41,170.23,170.3,98691.0,161.1229,161.227,161.0567,161.1229,98691.0
2017-06-28 12:30:00,170.35,170.61,170.26,170.52,16314.0,161.1702,161.4162,161.0851,161.331,16314.0
2017-06-28 13:00:00,170.55,170.67,170.4,170.58,13001.0,161.3594,161.473,161.2175,161.3878,13001.0
2017-06-28 13:30:00,170.62,170.69,170.42,170.56,8790.0,161.4257,161.4919,161.2364,161.3689,8790.0
2017-06-28 14:00:00,170.51,170.71,170.48,170.53,8598.0,161.3216,161.5108,161.2932,161.3405,8598.0
2017-06-28 14:30:00,170.47,170.67,170.44,170.67,9283.0,161.2837,161.473,161.2554,161.473,9283.0
2017-06-28 15:00:00,170.64,170.84,170.58,170.7,5969.0,161.4446,161.6338,161.3878,161.5013,5969.0
2017-06-28 15:30:00,170.67,170.77,170.42,170.65,69730.0,161.473,161.5676,161.2364,161.454,69730.0
2017-06-29 09:30:00,170.99,170.99,169.6,169.83,32049.0,161.7757,161.7757,160.4606,160.6782,32049.0
2017-06-29 10:00:00,169.78,169.96,169.13,169.56,29165.0,160.6309,160.8012,160.0159,160.4228,29165.0
2017-06-29 10:30:00,169.64,170.17,169.54,169.77,75460.0,160.4985,160.9999,160.4039,160.6215,75460.0
2017-06-29 11:00:00,169.84,169.86,168.8,168.8,29077.0,160.6877,160.7066,159.7037,159.7037,29077.0
2017-06-29 11:30:00,168.9,168.9,168.13,168.33,23011.0,159.7983,159.7983,159.0698,159.2591,23011.0
2017-06-29 12:00:00,168.18,168.7,168.18,168.49,16109.0,159.1171,159.6091,159.1171,159.4104,16109.0
2017-06-29 12:30:00,168.5,168.5,168.1,168.13,10538.0,159.4199,159.4199,159.0414,159.0698,10538.0
2017-06-29 13:00:00,168.12,168.25,166.98,167.08,24756.0,159.0604,159.1834,157.9818,158.0764,24756.0
2017-06-29 13:30:00,167.23,167.7,167.06,167.69,26796.0,158.2183,158.663,158.0575,158.6535,26796.0
2017-06-29 14:00:00,167.71,168.38,167.6,168.38,15231.0,158.6725,159.3064,158.5684,159.3064,15231.0
2017-06-29 14:30:00,168.37,168.42,168.1,168.24,12598.0,159.2969,159.3442,159.0414,159.1739,12598.0
2017-06-29 15:00:00,168.19,168.54,168.15,168.23,30937.0,159.1266,159.4577,159.0888,159.1644,30937.0
2017-06-29 15:30:00,168.28,168.98,168.27,168.8,31502.0,159.2117,159.874,159.2023,159.7037,31502.0
2017-06-30 09:30:00,168.93,169.39,168.79,168.83,13344.0,159.8267,160.2619,159.6943,159.7321,13344.0
2017-06-30 10:00:00,168.83,169.11,168.63,169.06,16533.0,159.7321,159.997,159.5429,159.9497,16533.0
2017-06-30 10:30:00,169.11,169.36,168.93,169.15,22233.0,159.997,160.2336,159.8267,160.0349,22233.0
2017-06-30 11:00:00,169.17,169.26,169.0,169.05,5483.0,160.0538,160.1389,159.893,159.9403,5483.0
2017-06-30 11:30:00,168.89,169.22,168.83,169.18,15123.0,159.7889,160.1011,159.7321,160.0633,15123.0
2017-06-30 12:00:00,169.12,169.21,169.0,169.07,18648.0,160.0065,160.0916,159.893,159.9592,18648.0
2017-06-30 12:30:00,168.98,169.1,168.86,169.04,5217.0,159.874,159.9876,159.7605,159.9308,5217.0
2017-06-30 13:00:00,169.07,169.37,169.03,169.3,12968.0,159.9592,160.243,159.9213,160.1768,12968.0
2017-06-30 13:30:00,169.3,169.39,169.23,169.27,4695.0,160.1768,160.2619,160.1106,160.1484,4695.0
2017-06-30 14:00:00,169.31,169.54,169.2,169.48,7597.0,160.1862,160.4039,160.0822,160.3471,7597.0
2017-06-30 14:30:00,169.46,169.71,169.38,169.64,8925.0,160.3282,160.5647,160.2525,160.4985,8925.0
2017-06-30 15:00:00,169.61,169.65,169.37,169.48,24061.0,160.4701,160.5079,160.243,160.3471,24061.0
2017-06-30 15:30:00,169.42,169.61,168.79,168.84,222399.0,160.2903,160.4701,159.6943,159.7416,222399.0
2017-07-03 09:30:00,169.3,169.69,169.22,169.22,27739.0,160.1768,160.5458,160.1011,160.1011,27739.0
2017-07-03 10:00:00,169.3,169.9,169.14,169.39,49412.0,160.1768,160.7445,160.0254,160.2619,49412.0
2017-07-03 10:30:00,169.46,169.51,168.88,168.88,58259.0,160.3282,160.3755,159.7794,159.7794,58259.0
2017-07-03 11:00:00,168.82,169.55,168.6,169.47,36152.0,159.7227,160.4133,159.5145,160.3376,36152.0
2017-07-03 11:30:00,169.46,169.61,169.3,169.43,56893.0,160.3282,160.4701,160.1768,160.2998,56893.0
2017-07-03 12:00:00,169.35,169.55,168.93,169.19,73218.0,160.2241,160.4133,159.8267,160.0727,73218.0
2017-07-03 12:30:00,169.21,169.78,169.09,169.38,225834.0,160.0916,160.6309,159.9781,160.2525,225834.0
2017-07-05 09:30:00,168.89,169.32,168.45,168.75,63991.0,159.7889,160.1957,159.3726,159.6564,63991.0
2017-07-05 10:00:00,168.81,168.81,168.13,168.45,83756.0,159.7132,159.7132,159.0698,159.3726,83756.0
2017-07-05 10:30:00,168.51,169.4,168.45,168.86,60256.0,159.4294,160.2714,159.3726,159.7605,60256.0
2017-07-05 11:00:00,168.82,169.03,168.69,168.88,32464.0,159.7227,159.9213,159.5997,159.7794,32464.0
2017-07-05 11:30:00,168.83,168.87,168.5,168.54,18916.0,159.7321,159.77,159.4199,159.4577,18916.0
2017-07-05 12:00:00,168.56,168.79,168.4,168.72,16954.0,159.4767,159.6943,159.3253,159.628,16954.0
2017-07-05 12:30:00,168.72,169.08,168.72,168.93,49849.0,159.628,159.9686,159.628,159.8267,49849.0
2017-07-05 13:00:00,168.93,169.39,168.92,169.24,48685.0,159.8267,160.2619,159.8173,160.12,48685.0
2017-07-05 13:30:00,169.23,169.37,169.09,169.11,48347.0,160.1106,160.243,159.9781,159.997,48347.0
2017-07-05 14:00:00,169.11,169.29,168.95,169.29,36295.0,159.997,160.1673,159.8456,160.1673,36295.0
2017-07-05 14:30:00,169.28,169.35,168.8,168.83,105878.0,160.1579,160.2241,159.7037,159.7321,105878.0
2017-07-05 15:00:00,168.82,169.18,168.72,169.07,76562.0,159.7227,160.0633,159.628,159.9592,76562.0
2017-07-05 15:30:00,169.09,169.39,169.07,169.33,1065208.0,159.9781,160.2619,159.9592,160.2052,1065208.0
2017-07-06 09:30:00,167.42,167.8,167.09,167.21,80161.0,158.7609,159.1212,158.4479,158.5617,80161.0
2017-07-06 10:00:00,167.21,167.29,166.9,167.09,26481.0,158.5617,158.6376,158.2677,158.4479,26481.0
2017-07-06 10:30:00,166.98,167.53,166.95,167.32,18933.0,158.3436,158.8652,158.3152,158.666,18933.0
2017-07-06 11:00:00,167.31,168.06,167.29,168.03,40288.0,158.6565,159.3678,158.6376,159.3393,40288.0
2017-07-06 11:30:00,168.05,168.22,167.84,168.0,14810.0,159.3583,159.5195,159.1591,159.3109,14810.0
2017-07-06 12:00:00,168.04,168.04,167.84,167.84,12549.0,159.3488,159.3488,159.1591,159.1591,12549.0
2017-07-06 12:30:00,167.76,168.07,167.75,167.84,13022.0,159.0833,159.3772,159.0738,159.1591,13022.0
2017-07-06 13:00:00,167.9,167.94,167.58,167.92,12125.0,159.216,159.254,158.9126,159.235,12125.0
2017-07-06 13:30:00,167.9,167.9,167.41,167.55,21980.0,159.216,159.216,158.7514,158.8841,21980.0
2017-07-06 14:00:00,167.53,167.53,167.14,167.4,64931.0,158.8652,158.8652,158.4953,158.7419,64931.0
2017-07-06 14:30:00,167.3,167.37,166.99,167.21,72862.0,158.6471,158.7134,158.3531,158.5617,72862.0
2017-07-06 15:00:00,167.19,167.2,166.72,166.72,121646.0,158.5427,158.5522,158.0971,158.0971,121646.0
2017-07-06 15:30:00,166.77,166.81,166.42,166.72,254084.0,158.1445,158.1824,157.8126,158.0971,254084.0
2017-07-07 09:30:00,167.35,168.14,166.99,168.05,59774.0,158.6945,159.4436,158.3531,159.3583,59774.0
2017-07-07 10:00:00,167.98,168.01,167.57,167.8,35248.0,159.2919,159.3203,158.9031,159.1212,35248.0
2017-07-07 10:30:00,167.69,167.98,167.64,167.7,55474.0,159.0169,159.2919,158.9695,159.0264,55474.0
2017-07-07 11:00:00,167.67,168.14,167.65,168.1,34222.0,158.9979,159.4436,158.979,159.4057,34222.0
2017-07-07 11:30:00,168.14,168.68,168.14,168.45,89371.0,159.4436,159.9557,159.4436,159.7376,89371.0
2017-07-07 12:00:00,168.46,168.8,168.46,168.68,42913.0,159.7471,160.0695,159.7471,159.9557,42913.0
2017-07-07 12:30:00,168.7,168.83,168.69,168.71,7726.0,159.9746,160.0979,159.9652,159.9841,7726.0
2017-07-07 13:00:00,168.72,168.87,168.63,168.68,10329.0,159.9936,160.1359,159.9083,159.9557,10329.0
2017-07-07 13:30:00,168.7,168.76,168.52,168.57,5903.0,159.9746,160.0315,159.804,159.8514,5903.0
2017-07-07 14:00:00,168.59,168.78,168.44,168.47,5238.0,159.8703,160.0505,159.7281,159.7565,5238.0
2017-07-07 14:30:00,168.44,168.69,168.41,168.6,19594.0,159.7281,159.9652,159.6996,159.8798,19594.0
2017-07-07 15:00:00,168.65,168.84,168.52,168.78,15764.0,159.9272,160.1074,159.804,160.0505,15764.0
2017-07-07 15:30:00,168.86,169.1,168.68,168.89,43110.0,160.1264,160.354,159.9557,160.1548,43110.0
2017-07-10 09:30:00,168.52,168.58,167.58,167.58,35303.0,159.804,159.8609,158.9126,158.9126,35303.0
2017-07-10 10:00:00,167.62,167.92,167.48,167.89,8832.0,158.9505,159.235,158.8177,159.2065,8832.0
2017-07-10 10:30:00,167.9,168.04,167.69,168.04,6699.0,159.216,159.3488,159.0169,159.3488,6699.0
2017-07-10 11:00:00,168.0,168.24,167.87,168.1,9410.0,159.3109,159.5384,159.1876,159.4057,9410.0
2017-07-10 11:30:00,168.21,168.55,168.21,168.55,23796.0,159.51,159.8324,159.51,159.8324,23796.0
2017-07-10 12:00:00,168.62,168.85,168.62,168.78,3138.0,159.8988,160.1169,159.8988,160.0505,3138.0
2017-07-10 12:30:00,168.81,169.14,168.75,169.14,46112.0,160.079,160.3919,160.0221,160.3919,46112.0
2017-07-10 13:00:00,169.09,169.3,168.93,168.95,65549.0,160.3445,160.5436,160.1928,160.2117,65549.0
2017-07-10 13:30:00,169.04,169.04,168.79,168.97,4911.0,160.2971,160.2971,160.06,160.2307,4911.0
2017-07-10 14:00:00,168.93,169.04,168.71,168.71,31413.0,160.1928,160.2971,159.9841,159.9841,31413.0
2017-07-10 14:30:00,168.61,168.66,168.38,168.49,17830.0,159.8893,159.9367,159.6712,159.7755,17830.0
2017-07-10 15:00:00,168.49,168.54,168.12,168.26,23817.0,159.7755,159.8229,159.4246,159.5574,23817.0
2017-07-10 15:30:00,168.38,168.66,168.1,168.3,116670.0,159.6712,159.9367,159.4057,159.5953,116670.0
2017-07-11 09:30:00,168.45,169.17,168.28,169.13,16454.0,159.7376,160.4203,159.5764,160.3824,16454.0
2017-07-11 10:00:00,169.12,169.33,169.0,169.28,13140.0,160.3729,160.5721,160.2591,160.5247,13140.0
2017-07-11 10:30:00,169.26,169.52,169.19,169.38,30914.0,160.5057,160.7522,160.4393,160.6195,30914.0
2017-07-11 11:00:00,169.56,169.56,167.79,167.95,21720.0,160.7902,160.7902,159.1117,159.2634,21720.0
2017-07-11 11:30:00,168.17,169.03,168.17,168.88,58470.0,159.4721,160.2876,159.4721,160.1453,58470.0
2017-07-11 12:00:00,168.86,168.99,168.44,168.58,17928.0,160.1264,160.2497,159.7281,159.8609,17928.0
2017-07-11 12:30:00,168.72,169.02,168.59,168.8,10224.0,159.9936,160.2781,159.8703,160.0695,10224.0
2017-07-11 13:00:00,168.96,168.97,168.57,168.63,7643.0,160.2212,160.2307,159.8514,159.9083,7643.0
2017-07-11 13:30:00,168.58,168.94,168.53,168.76,9768.0,159.8609,160.2022,159.8134,160.0315,9768.0
2017-07-11 14:00:00,168.81,168.89,168.67,168.86,10622.0,160.079,160.1548,159.9462,160.1264,10622.0
2017-07-11 14:30:00,168.91,168.93,168.68,168.79,7116.0,160.1738,160.1928,159.9557,160.06,7116.0
2017-07-11 15:00:00,168.86,169.11,168.79,169.06,48274.0,160.1264,160.3634,160.06,160.316,48274.0
2017-07-11 15:30:00,169.1,169.29,168.95,169.09,30169.0,160.354,160.5341,160.2117,160.3445,30169.0
2017-07-12 09:30:00,170.13,171.38,170.07,171.0,67781.0,161.3307,162.516,161.2738,162.1557,67781.0
2017-07-12 10:00:00,171.04,171.45,171.03,171.4,17194.0,162.1936,162.5824,162.1841,162.535,17194.0
2017-07-12 10:30:00,171.43,171.5,170.89,170.9,9247.0,162.5635,162.6298,162.0514,162.0609,9247.0
2017-07-12 11:00:00,170.83,171.01,170.61,171.01,22717.0,161.9945,162.1652,161.7859,162.1652,22717.0
2017-07-12 11:30:00,171.01,171.05,170.75,170.8,11275.0,162.1652,162.2031,161.9186,161.966,11275.0
2017-07-12 12:00:00,170.83,171.0,170.48,170.73,18043.0,161.9945,162.1557,161.6626,161.8997,18043.0
2017-07-12 12:30:00,170.72,170.85,170.51,170.64,21280.0,161.8902,162.0134,161.691,161.8143,21280.0
2017-07-12 13:00:00,170.87,170.87,170.23,170.38,22114.0,162.0324,162.0324,161.4255,161.5678,22114.0
2017-07-12 13:30:00,170.46,170.66,170.46,170.63,6700.0,161.6436,161.8333,161.6436,161.8048,6700.0
2017-07-12 14:00:00,170.57,170.81,170.53,170.78,16285.0,161.7479,161.9755,161.71,161.9471,16285.0
2017-07-12 14:30:00,170.77,170.77,170.59,170.64,15358.0,161.9376,161.9376,161.7669,161.8143,15358.0
2017-07-12 15:00:00,170.7,170.83,170.65,170.78,80941.0,161.8712,161.9945,161.8238,161.9471,80941.0
2017-07-12 15:30:00,170.77,170.95,170.64,170.74,51591.0,161.9376,162.1083,161.8143,161.9091,51591.0
2017-07-13 09:30:00,170.74,170.74,169.98,170.48,25221.0,161.9091,161.9091,161.1884,161.6626,25221.0
2017-07-13 10:00:00,170.44,170.44,169.59,169.59,20179.0,161.6247,161.6247,160.8186,160.8186,20179.0
2017-07-13 10:30:00,169.53,169.84,169.23,169.59,26788.0,160.7617,161.0557,160.4772,160.8186,26788.0
2017-07-13 11:00:00,169.66,169.9,169.63,169.84,5109.0,160.885,161.1126,160.8565,161.0557,5109.0
2017-07-13 11:30:00,169.87,169.87,169.5,169.72,3989.0,161.0841,161.0841,160.7333,160.9419,3989.0
2017-07-13 12:00:00,169.72,169.95,169.69,169.93,20334.0,160.9419,161.16,160.9134,161.141,20334.0
2017-07-13 12:30:00,169.86,169.89,169.56,169.87,20720.0,161.0747,161.1031,160.7902,161.0841,20720.0
2017-07-13 13:00:00,169.86,169.87,169.59,169.75,15253.0,161.0747,161.0841,160.8186,160.9703,15253.0
2017-07-13 13:30:00,169.77,169.97,169.58,169.93,9028.0,160.9893,161.179,160.8091,161.141,9028.0
2017-07-13 14:00:00,169.91,170.04,169.72,169.87,9117.0,161.1221,161.2453,160.9419,161.0841,9117.0
2017-07-13 14:30:00,169.85,170.46,169.85,170.37,19089.0,161.0652,161.6436,161.0652,161.5583,19089.0
2017-07-13 15:00:00,170.39,170.51,170.25,170.45,12360.0,161.5772,161.691,161.4445,161.6341,12360.0
2017-07-13 15:30:00,170.44,170.63,170.33,170.62,17974.0,161.6247,161.8048,161.5203,161.7953,17974.0
2017-07-14 09:30:00,170.38,171.03,170.11,171.03,17794.0,161.5678,162.1841,161.3117,162.1841,17794.0
2017-07-14 10:00:00,170.98,171.08,170.67,170.87,49396.0,162.1367,162.2316,161.8428,162.0324,49396.0
2017-07-14 10:30:00,170.81,171.03,170.77,170.99,7712.0,161.9755,162.1841,161.9376,162.1462,7712.0
2017-07-14 11:00:00,170.98,171.23,170.91,171.11,7395.0,162.1367,162.3738,162.0703,162.26,7395.0
2017-07-14 11:30:00,171.14,171.36,171.03,171.3,20255.0,162.2885,162.4971,162.1841,162.4402,20255.0
2017-07-14 12:00:00,171.29,171.29,170.99,171.13,24502.0,162.4307,162.4307,162.1462,162.279,24502.0
2017-07-14 12:30:00,171.19,171.33,171.17,171.19,6904.0,162.3359,162.4686,162.3169,162.3359,6904.0
2017-07-14 13:00:00,171.2,171.42,171.15,171.41,13672.0,162.3453,162.554,162.2979,162.5445,13672.0
2017-07-14 13:30:00,171.45,171.47,171.26,171.38,16336.0,162.5824,162.6014,162.4022,162.516,16336.0
2017-07-14 14:00:00,171.36,171.65,171.35,171.63,19948.0,162.4971,162.7721,162.4876,162.7531,19948.0
2017-07-14 14:30:00,171.66,171.66,171.41,171.41,8879.0,162.7816,162.7816,162.5445,162.5445,8879.0
2017-07-14 15:00:00,171.47,171.67,171.42,171.61,35747.0,162.6014,162.791,162.554,162.7341,35747.0
2017-07-14 15:30:00,171.63,171.75,171.03,171.04,132755.0,162.7531,162.8669,162.1841,162.1936,132755.0
2017-07-17 09:30:00,171.01,171.38,170.65,171.33,21086.0,162.1652,162.516,161.8238,162.4686,21086.0
2017-07-17 10:00:00,171.09,171.42,171.05,171.26,20048.0,162.241,162.554,162.2031,162.4022,20048.0
2017-07-17 10:30:00,171.33,171.48,171.07,171.35,215594.0,162.4686,162.6109,162.2221,162.4876,215594.0
2017-07-17 11:00:00,171.34,171.61,171.32,171.53,128905.0,162.4781,162.7341,162.4591,162.6583,128905.0
2017-07-17 11:30:00,171.53,171.53,171.12,171.21,119928.0,162.6583,162.6583,162.2695,162.3548,119928.0
2017-07-17 12:00:00,171.22,171.47,171.14,171.44,32561.0,162.3643,162.6014,162.2885,162.5729,32561.0
2017-07-17 12:30:00,171.47,171.55,171.37,171.51,18225.0,162.6014,162.6772,162.5066,162.6393,18225.0
2017-07-17 13:00:00,171.5,171.64,171.37,171.44,17866.0,162.6298,162.7626,162.5066,162.5729,17866.0
2017-07-17 13:30:00,171.44,171.58,171.25,171.39,22811.0,162.5729,162.7057,162.3928,162.5255,22811.0
2017-07-17 14:00:00,171.46,171.46,171.08,171.36,33718.0,162.5919,162.5919,162.2316,162.4971,33718.0
2017-07-17 14:30:00,171.35,171.46,171.26,171.28,362420.0,162.4876,162.5919,162.4022,162.4212,362420.0
2017-07-17 15:00:00,171.32,171.35,171.0,171.03,38844.0,162.4591,162.4876,162.1557,162.1841,38844.0
2017-07-17 15:30:00,171.03,171.3,171.0,171.19,108563.0,162.1841,162.4402,162.1557,162.3359,108563.0
2017-07-18 09:30:00,170.76,171.02,170.28,170.95,14125.0,161.9281,162.1747,161.4729,162.1083,14125.0
2017-07-18 10:00:00,170.74,171.01,170.73,171.01,7252.0,161.9091,162.1652,161.8997,162.1652,7252.0
2017-07-18 10:30:00,170.89,170.9,170.08,170.85,8312.0,162.0514,162.0609,161.2833,162.0134,8312.0
2017-07-18 11:00:00,170.76,170.77,170.42,170.59,27995.0,161.9281,161.9376,161.6057,161.7669,27995.0
2017-07-18 11:30:00,170.58,170.76,170.54,170.73,30059.0,161.7574,161.9281,161.7195,161.8997,30059.0
2017-07-18 12:00:00,170.74,171.04,170.73,170.92,26004.0,161.9091,162.1936,161.8997,162.0798,26004.0
2017-07-18 12:30:00,170.99,171.06,170.66,170.66,30147.0,162.1462,162.2126,161.8333,161.8333,30147.0
2017-07-18 13:00:00,170.67,170.83,170.59,170.77,20195.0,161.8428,161.9945,161.7669,161.9376,20195.0
2017-07-18 13:30:00,170.72,170.88,170.71,170.87,34402.0,161.8902,162.0419,161.8807,162.0324,34402.0
2017-07-18 14:00:00,170.79,170.92,170.74,170.76,131091.0,161.9566,162.0798,161.9091,161.9281,131091.0
2017-07-18 14:30:00,170.79,170.95,170.74,170.86,58381.0,161.9566,162.1083,161.9091,162.0229,58381.0
2017-07-18 15:00:00,170.85,171.13,170.79,171.11,351389.0,162.0134,162.279,161.9566,162.26,351389.0
2017-07-18 15:30:00,171.04,171.1,170.85,170.96,80105.0,162.1936,162.2505,162.0134,162.1178,80105.0
2017-07-19 09:30:00,171.35,172.03,171.35,171.76,15568.0,162.4876,163.1324,162.4876,162.8764,15568.0
2017-07-19 10:00:00,171.89,172.26,171.84,172.14,8672.0,162.9997,163.3505,162.9522,163.2367,8672.0
2017-07-19 10:30:00,172.27,172.3,171.9,171.9,6141.0,163.36,163.3885,163.0091,163.0091,6141.0
2017-07-19 11:00:00,171.92,172.39,171.92,172.24,3207.0,163.0281,163.4738,163.0281,163.3316,3207.0
2017-07-19 11:30:00,172.25,172.55,172.25,172.47,13799.0,163.341,163.6255,163.341,163.5497,13799.0
2017-07-19 12:00:00,172.54,172.63,172.48,172.48,1711.0,163.616,163.7014,163.5591,163.5591,1711.0
2017-07-19 12:30:00,172.46,172.46,172.3,172.39,5731.0,163.5402,163.5402,163.3885,163.4738,5731.0
2017-07-19 13:00:00,172.44,172.63,172.44,172.51,7080.0,163.5212,163.7014,163.5212,163.5876,7080.0
2017-07-19 13:30:00,172.51,172.59,172.45,172.49,20250.0,163.5876,163.6635,163.5307,163.5686,20250.0
2017-07-19 14:00:00,172.42,172.61,172.4,172.46,27408.0,163.5022,163.6824,163.4833,163.5402,27408.0
2017-07-19 14:30:00,172.46,172.55,172.38,172.44,28765.0,163.5402,163.6255,163.4643,163.5212,28765.0
2017-07-19 15:00:00,172.4,172.62,172.36,172.58,23253.0,163.4833,163.6919,163.4454,163.654,23253.0
2017-07-19 15:30:00,172.56,172.68,172.41,172.57,37606.0,163.635,163.7488,163.4928,163.6445,37606.0
2017-07-20 09:30:00,172.66,172.89,172.43,172.74,18008.0,163.7298,163.9479,163.5117,163.8057,18008.0
2017-07-20 10:00:00,172.79,172.85,172.57,172.59,13125.0,163.8531,163.91,163.6445,163.6635,13125.0
2017-07-20 10:30:00,172.6,172.7,172.15,172.66,38013.0,163.6729,163.7678,163.2462,163.7298,38013.0
2017-07-20 11:00:00,172.6,172.64,172.35,172.52,17721.0,163.6729,163.7109,163.4359,163.5971,17721.0
2017-07-20 11:30:00,172.41,172.67,172.36,172.66,5494.0,163.4928,163.7393,163.4454,163.7298,5494.0
2017-07-20 12:00:00,172.58,172.88,172.52,172.85,5064.0,163.654,163.9385,163.5971,163.91,5064.0
2017-07-20 12:30:00,172.84,172.93,172.8,172.8,7813.0,163.9005,163.9859,163.8626,163.8626,7813.0
2017-07-20 13:00:00,172.86,173.02,172.68,172.96,19133.0,163.9195,164.0712,163.7488,164.0143,19133.0
2017-07-20 13:30:00,172.91,173.09,172.91,173.06,11800.0,163.9669,164.1376,163.9669,164.1091,11800.0
2017-07-20 14:00:00,173.06,173.1,172.95,173.01,82080.0,164.1091,164.1471,164.0048,164.0617,82080.0
2017-07-20 14:30:00,173.03,173.03,172.79,172.9,7271.0,164.0807,164.0807,163.8531,163.9574,7271.0
2017-07-20 15:00:00,172.9,172.99,172.75,172.97,45663.0,163.9574,164.0428,163.8152,164.0238,45663.0
2017-07-20 15:30:00,172.94,173.02,172.62,172.71,25986.0,163.9954,164.0712,163.6919,163.7772,25986.0
2017-07-21 09:30:00,172.61,172.81,172.23,172.43,24141.0,163.6824,163.8721,163.3221,163.5117,24141.0
2017-07-21 10:00:00,172.44,172.75,172.35,172.59,169105.0,163.5212,163.8152,163.4359,163.6635,169105.0
2017-07-21 10:30:00,172.58,172.66,171.94,171.98,26105.0,163.654,163.7298,163.0471,163.085,26105.0
2017-07-21 11:00:00,171.95,172.33,171.86,172.27,16751.0,163.0566,163.4169,162.9712,163.36,16751.0
2017-07-21 11:30:00,172.32,172.46,172.23,172.34,32556.0,163.4074,163.5402,163.3221,163.4264,32556.0
2017-07-21 12:00:00,172.43,172.52,172.18,172.25,14580.0,163.5117,163.5971,163.2747,163.341,14580.0
2017-07-21 12:30:00,172.23,172.38,172.14,172.3,19154.0,163.3221,163.4643,163.2367,163.3885,19154.0
2017-07-21 13:00:00,172.35,172.39,172.11,172.15,11132.0,163.4359,163.4738,163.2083,163.2462,11132.0
2017-07-21 13:30:00,172.15,172.18,172.01,172.09,13721.0,163.2462,163.2747,163.1135,163.1893,13721.0
2017-07-21 14:00:00,172.09,172.12,171.83,171.87,21955.0,163.1893,163.2178,162.9428,162.9807,21955.0
2017-07-21 14:30:00,171.88,172.01,171.74,171.93,21083.0,162.9902,163.1135,162.8574,163.0376,21083.0
2017-07-21 15:00:00,171.86,171.97,171.72,171.78,86405.0,162.9712,163.0755,162.8385,162.8953,86405.0
2017-07-21 15:30:00,171.76,172.1,171.76,171.94,34224.0,162.8764,163.1988,162.8764,163.0471,34224.0
2017-07-24 09:30:00,171.77,172.07,171.52,171.8,12251.0,162.8859,163.1703,162.6488,162.9143,12251.0
2017-07-24 10:00:00,171.97,172.18,171.82,171.97,96342.0,163.0755,163.2747,162.9333,163.0755,96342.0
2017-07-24 10:30:00,171.96,172.04,171.7,171.79,47827.0,163.066,163.1419,162.8195,162.9048,47827.0
2017-07-24 11:00:00,171.78,171.94,171.54,171.66,29453.0,162.8953,163.0471,162.6678,162.7816,29453.0
2017-07-24 11:30:00,171.66,171.93,171.66,171.88,42308.0,162.7816,163.0376,162.7816,162.9902,42308.0
2017-07-24 12:00:00,171.91,172.14,171.8,172.14,9847.0,163.0186,163.2367,162.9143,163.2367,9847.0
2017-07-24 12:30:00,172.09,172.22,171.99,172.15,7560.0,163.1893,163.3126,163.0945,163.2462,7560.0
2017-07-24 13:00:00,172.15,172.27,172.03,172.2,11226.0,163.2462,163.36,163.1324,163.2936,11226.0
2017-07-24 13:30:00,172.2,172.25,172.08,172.19,9530.0,163.2936,163.341,163.1798,163.2841,9530.0
2017-07-24 14:00:00,172.17,172.37,172.15,172.37,26728.0,163.2652,163.4548,163.2462,163.4548,26728.0
2017-07-24 14:30:00,172.37,172.62,172.37,172.52,20058.0,163.4548,163.6919,163.4548,163.5971,20058.0
2017-07-24 15:00:00,172.53,172.68,172.5,172.65,17957.0,163.6066,163.7488,163.5781,163.7204,17957.0
2017-07-24 15:30:00,172.66,172.82,172.6,172.73,24256.0,163.7298,163.8816,163.6729,163.7962,24256.0
2017-07-25 09:30:00,173.68,173.68,172.85,173.07,56961.0,164.6971,164.6971,163.91,164.1186,56961.0
2017-07-25 10:00:00,173.2,173.47,173.17,173.44,11130.0,164.2419,164.4979,164.2135,164.4695,11130.0
2017-07-25 10:30:00,173.44,173.48,173.0,173.03,64924.0,164.4695,164.5074,164.0522,164.0807,64924.0
2017-07-25 11:00:00,173.13,173.54,173.12,173.54,3562.0,164.1755,164.5643,164.166,164.5643,3562.0
2017-07-25 11:30:00,173.45,173.64,173.42,173.64,4045.0,164.479,164.6591,164.4505,164.6591,4045.0
2017-07-25 12:00:00,173.61,173.73,173.53,173.55,2811.0,164.6307,164.7445,164.5548,164.5738,2811.0
2017-07-25 12:30:00,173.57,173.73,173.56,173.63,5548.0,164.5928,164.7445,164.5833,164.6497,5548.0
2017-07-25 13:00:00,173.64,173.75,173.5,173.75,8693.0,164.6591,164.7635,164.5264,164.7635,8693.0
2017-07-25 13:30:00,173.69,173.87,173.69,173.8,3778.0,164.7066,164.8773,164.7066,164.8109,3778.0
2017-07-25 14:00:00,173.88,173.93,173.78,173.85,7532.0,164.8867,164.9341,164.7919,164.8583,7532.0
2017-07-25 14:30:00,173.81,173.88,173.68,173.79,30696.0,164.8204,164.8867,164.6971,164.8014,30696.0
2017-07-25 15:00:00,173.82,173.92,173.49,173.64,40893.0,164.8298,164.9247,164.5169,164.6591,40893.0
2017-07-25 15:30:00,173.64,173.78,173.57,173.71,72528.0,164.6591,164.7919,164.5928,164.7255,72528.0
2017-07-26 09:30:00,173.8,173.8,173.44,173.6,17366.0,164.8109,164.8109,164.4695,164.6212,17366.0
2017-07-26 10:00:00,173.7,173.74,173.46,173.46,15839.0,164.716,164.754,164.4885,164.4885,15839.0
2017-07-26 10:30:00,173.6,173.63,173.25,173.6,134063.0,164.6212,164.6497,164.2893,164.6212,134063.0
2017-07-26 11:00:00,173.53,173.72,173.53,173.56,5123.0,164.5548,164.735,164.5548,164.5833,5123.0
2017-07-26 11:30:00,173.56,173.7,173.45,173.7,11939.0,164.5833,164.716,164.479,164.716,11939.0
2017-07-26 12:00:00,173.62,173.71,173.57,173.57,3966.0,164.6402,164.7255,164.5928,164.5928,3966.0
2017-07-26 12:30:00,173.59,173.6,173.41,173.41,3998.0,164.6117,164.6212,164.441,164.441,3998.0
2017-07-26 13:00:00,173.35,173.44,173.31,173.38,3252.0,164.3841,164.4695,164.3462,164.4126,3252.0
2017-07-26 13:30:00,173.4,173.51,173.28,173.39,7309.0,164.4316,164.5359,164.3178,164.4221,7309.0
2017-07-26 14:00:00,173.39,173.56,173.26,173.39,25622.0,164.4221,164.5833,164.2988,164.4221,25622.0
2017-07-26 14:30:00,173.32,173.39,173.0,173.0,25457.0,164.3557,164.4221,164.0522,164.0522,25457.0
2017-07-26 15:00:00,173.07,173.27,172.91,173.12,41152.0,164.1186,164.3083,163.9669,164.166,41152.0
2017-07-26 15:30:00,173.1,173.31,173.08,173.19,62685.0,164.1471,164.3462,164.1281,164.2324,62685.0
2017-07-27 09:30:00,173.59,173.67,172.74,172.74,34030.0,164.6117,164.6876,163.8057,163.8057,34030.0
2017-07-27 10:00:00,172.73,173.19,172.67,173.19,11527.0,163.7962,164.2324,163.7393,164.2324,11527.0
2017-07-27 10:30:00,173.25,173.55,173.23,173.42,42269.0,164.2893,164.5738,164.2704,164.4505,42269.0
2017-07-27 11:00:00,173.42,173.48,173.3,173.3,13991.0,164.4505,164.5074,164.3367,164.3367,13991.0
2017-07-27 11:30:00,173.28,173.46,173.26,173.44,48308.0,164.3178,164.4885,164.2988,164.4695,48308.0
2017-07-27 12:00:00,173.4,173.45,173.11,173.13,20143.0,164.4316,164.479,164.1566,164.1755,20143.0
2017-07-27 12:30:00,173.11,173.11,171.6,171.69,148730.0,164.1566,164.1566,162.7247,162.81,148730.0
2017-07-27 13:00:00,171.72,171.87,170.1,170.56,47798.0,162.8385,162.9807,161.3022,161.7384,47798.0
2017-07-27 13:30:00,170.56,171.21,170.27,171.06,167979.0,161.7384,162.3548,161.4634,162.2126,167979.0
2017-07-27 14:00:00,171.19,171.52,170.79,171.16,10627.0,162.3359,162.6488,161.9566,162.3074,10627.0
2017-07-27 14:30:00,171.28,171.3,170.71,171.12,70368.0,162.4212,162.4402,161.8807,162.2695,70368.0
2017-07-27 15:00:00,171.12,171.2,170.94,171.1,38271.0,162.2695,162.3453,162.0988,162.2505,38271.0
2017-07-27 15:30:00,171.05,171.43,170.96,171.32,186232.0,162.2031,162.5635,162.1178,162.4591,186232.0
2017-07-28 09:30:00,170.73,171.29,170.35,170.8,27723.0,161.8997,162.4307,161.5393,161.966,27723.0
2017-07-28 10:00:00,170.77,171.0,170.32,170.55,21873.0,161.9376,162.1557,161.5109,161.729,21873.0
2017-07-28 10:30:00,170.59,170.84,170.37,170.75,17174.0,161.7669,162.004,161.5583,161.9186,17174.0
2017-07-28 11:00:00,170.75,170.83,170.42,170.44,50336.0,161.9186,161.9945,161.6057,161.6247,50336.0
2017-07-28 11:30:00,170.48,170.58,170.31,170.58,50180.0,161.6626,161.7574,161.5014,161.7574,50180.0
2017-07-28 12:00:00,170.56,170.58,170.34,170.41,20166.0,161.7384,161.7574,161.5298,161.5962,20166.0
2017-07-28 12:30:00,170.5,170.72,170.49,170.68,17248.0,161.6816,161.8902,161.6721,161.8522,17248.0
2017-07-28 13:00:00,170.73,170.73,170.49,170.54,9405.0,161.8997,161.8997,161.6721,161.7195,9405.0
2017-07-28 13:30:00,170.52,170.88,170.52,170.76,34587.0,161.7005,162.0419,161.7005,161.9281,34587.0
2017-07-28 14:00:00,170.75,170.95,170.69,170.84,51696.0,161.9186,162.1083,161.8617,162.004,51696.0
2017-07-28 14:30:00,170.84,171.0,170.69,170.87,18961.0,162.004,162.1557,161.8617,162.0324,18961.0
2017-07-28 15:00:00,170.82,170.95,170.59,170.69,31431.0,161.985,162.1083,161.7669,161.8617,31431.0
2017-07-28 15:30:00,170.71,171.06,170.71,170.91,70792.0,161.8807,162.2126,161.8807,162.0703,70792.0
2017-07-31 09:30:00,171.13,171.32,170.22,170.23,17836.0,162.279,162.4591,161.416,161.4255,17836.0
2017-07-31 10:00:00,170.25,170.31,169.93,170.06,20554.0,161.4445,161.5014,161.141,161.2643,20554.0
2017-07-31 10:30:00,169.97,169.97,169.45,169.87,15086.0,161.179,161.179,160.6859,161.0841,15086.0
2017-07-31 11:00:00,169.87,170.11,169.87,170.04,36004.0,161.0841,161.3117,161.0841,161.2453,36004.0
2017-07-31 11:30:00,170.02,170.21,169.99,170.16,16030.0,161.2264,161.4066,161.1979,161.3591,16030.0
2017-07-31 12:00:00,169.99,170.14,169.82,169.88,16029.0,161.1979,161.3402,161.0367,161.0936,16029.0
2017-07-31 12:30:00,169.9,170.15,169.86,170.1,11980.0,161.1126,161.3497,161.0747,161.3022,11980.0
2017-07-31 13:00:00,170.02,170.14,169.96,170.09,10307.0,161.2264,161.3402,161.1695,161.2928,10307.0
2017-07-31 13:30:00,170.09,170.29,170.04,170.25,13574.0,161.2928,161.4824,161.2453,161.4445,13574.0
2017-07-31 14:00:00,170.24,170.36,170.14,170.3,15320.0,161.435,161.5488,161.3402,161.4919,15320.0
2017-07-31 14:30:00,170.34,170.38,170.1,170.16,25757.0,161.5298,161.5678,161.3022,161.3591,25757.0
2017-07-31 15:00:00,170.2,170.33,170.16,170.3,22805.0,161.3971,161.5203,161.3591,161.4919,22805.0
2017-07-31 15:30:00,170.29,170.33,169.93,170.04,73961.0,161.4824,161.5203,161.141,161.2453,73961.0
2017-08-01 09:30:00,170.85,170.95,169.54,169.54,171367.0,162.0134,162.1083,160.7712,160.7712,171367.0
2017-08-01 10:00:00,169.73,169.91,169.32,169.53,142494.0,160.9514,161.1221,160.5626,160.7617,142494.0
2017-08-01 10:30:00,169.57,170.21,169.56,170.09,35369.0,160.7997,161.4066,160.7902,161.2928,35369.0
2017-08-01 11:00:00,170.15,170.18,169.95,170.1,9547.0,161.3497,161.3781,161.16,161.3022,9547.0
2017-08-01 11:30:00,170.16,170.37,170.09,170.09,27149.0,161.3591,161.5583,161.2928,161.2928,27149.0
2017-08-01 12:00:00,170.09,170.09,169.78,169.78,12433.0,161.2928,161.2928,160.9988,160.9988,12433.0
2017-08-01 12:30:00,169.82,169.92,169.66,169.83,13938.0,161.0367,161.1316,160.885,161.0462,13938.0
2017-08-01 13:00:00,169.81,170.17,169.81,170.03,42073.0,161.0272,161.3686,161.0272,161.2359,42073.0
2017-08-01 13:30:00,170.06,170.18,169.97,170.18,11010.0,161.2643,161.3781,161.179,161.3781,11010.0
2017-08-01 14:00:00,170.19,170.26,170.05,170.1,32206.0,161.3876,161.454,161.2548,161.3022,32206.0
2017-08-01 14:30:00,170.1,170.19,170.03,170.18,8936.0,161.3022,161.3876,161.2359,161.3781,8936.0
2017-08-01 15:00:00,170.19,170.4,170.08,170.34,11448.0,161.3876,161.5867,161.2833,161.5298,11448.0
2017-08-01 15:30:00,170.27,170.47,170.21,170.3,72467.0,161.4634,161.6531,161.4066,161.4919,72467.0
2017-08-02 09:30:00,170.22,170.42,169.57,169.61,40401.0,161.416,161.6057,160.7997,160.8376,40401.0
2017-08-02 10:00:00,169.56,169.69,168.54,168.57,36833.0,160.7902,160.9134,159.8229,159.8514,36833.0
2017-08-02 10:30:00,168.54,168.57,167.8,167.92,53634.0,159.8229,159.8514,159.1212,159.235,53634.0
2017-08-02 11:00:00,167.87,168.13,167.42,168.01,25126.0,159.1876,159.4341,158.7609,159.3203,25126.0
2017-08-02 11:30:00,168.05,168.15,167.79,167.83,205530.0,159.3583,159.4531,159.1117,159.1496,205530.0
2017-08-02 12:00:00,167.8,167.92,167.65,167.65,26434.0,159.1212,159.235,158.979,158.979,26434.0
2017-08-02 12:30:00,167.65,167.9,167.5,167.87,61649.0,158.979,159.216,158.8367,159.1876,61649.0
2017-08-02 13:00:00,167.79,167.94,167.71,167.9,51151.0,159.1117,159.254,159.0359,159.216,51151.0
2017-08-02 13:30:00,167.92,168.36,167.81,168.31,39347.0,159.235,159.6522,159.1307,159.6048,39347.0
2017-08-02 14:00:00,168.35,168.43,168.18,168.43,11736.0,159.6428,159.7186,159.4815,159.7186,11736.0
2017-08-02 14:30:00,168.37,168.63,168.36,168.51,46205.0,159.6617,159.9083,159.6522,159.7945,46205.0
2017-08-02 15:00:00,168.5,168.51,168.26,168.31,38962.0,159.785,159.7945,159.5574,159.6048,38962.0
2017-08-02 15:30:00,168.3,168.33,168.04,168.22,47650.0,159.5953,159.6238,159.3488,159.5195,47650.0
2017-08-03 09:30:00,168.36,168.74,168.08,168.08,16707.0,159.6522,160.0126,159.3867,159.3867,16707.0
2017-08-03 10:00:00,168.19,168.28,167.68,168.05,9878.0,159.491,159.5764,159.0074,159.3583,9878.0
2017-08-03 10:30:00,168.07,168.28,167.88,168.05,9720.0,159.3772,159.5764,159.1971,159.3583,9720.0
2017-08-03 11:00:00,168.07,168.08,167.74,167.95,6113.0,159.3772,159.3867,159.0643,159.2634,6113.0
2017-08-03 11:30:00,167.93,167.96,167.7,167.94,4659.0,159.2445,159.2729,159.0264,159.254,4659.0
2017-08-03 12:00:00,167.92,168.02,167.79,167.96,2784.0,159.235,159.3298,159.1117,159.2729,2784.0
2017-08-03 12:30:00,167.92,168.1,167.92,168.09,3411.0,159.235,159.4057,159.235,159.3962,3411.0
2017-08-03 13:00:00,168.02,168.05,167.63,167.73,9056.0,159.3298,159.3583,158.96,159.0548,9056.0
2017-08-03 13:30:00,167.67,168.01,167.4,167.81,36822.0,158.9979,159.3203,158.7419,159.1307,36822.0
2017-08-03 14:00:00,167.84,167.97,167.53,167.97,23983.0,159.1591,159.2824,158.8652,159.2824,23983.0
2017-08-03 14:30:00,167.93,168.01,167.58,167.59,41040.0,159.2445,159.3203,158.9126,158.9221,41040.0
2017-08-03 15:00:00,167.65,167.75,167.55,167.55,48451.0,158.979,159.0738,158.8841,158.8841,48451.0
2017-08-03 15:30:00,167.57,167.64,167.09,167.62,90608.0,158.9031,158.9695,158.4479,158.9505,90608.0
2017-08-04 09:30:00,168.08,168.15,167.52,167.66,17803.0,159.3867,159.4531,158.8557,158.9884,17803.0
2017-08-04 10:00:00,167.71,168.1,167.35,168.05,10688.0,159.0359,159.4057,158.6945,159.3583,10688.0
2017-08-04 10:30:00,168.12,168.25,167.95,168.05,5433.0,159.4246,159.5479,159.2634,159.3583,5433.0
2017-08-04 11:00:00,168.16,168.34,168.11,168.25,16603.0,159.4626,159.6333,159.4152,159.5479,16603.0
2017-08-04 11:30:00,168.24,168.32,167.93,168.0,5484.0,159.5384,159.6143,159.2445,159.3109,5484.0
2017-08-04 12:00:00,168.14,168.21,167.99,168.05,16907.0,159.4436,159.51,159.3014,159.3583,16907.0
2017-08-04 12:30:00,168.05,168.17,167.98,168.15,48952.0,159.3583,159.4721,159.2919,159.4531,48952.0
2017-08-04 13:00:00,168.1,168.27,167.98,168.08,8477.0,159.4057,159.5669,159.2919,159.3867,8477.0
2017-08-04 13:30:00,168.07,168.18,168.02,168.08,11797.0,159.3772,159.4815,159.3298,159.3867,11797.0
2017-08-04 14:00:00,168.09,168.16,168.0,168.0,9989.0,159.3962,159.4626,159.3109,159.3109,9989.0
2017-08-04 14:30:00,167.97,168.17,167.89,168.0,23131.0,159.2824,159.4721,159.2065,159.3109,23131.0
2017-08-04 15:00:00,168.0,168.16,168.0,168.12,23332.0,159.3109,159.4626,159.3109,159.4246,23332.0
2017-08-04 15:30:00,168.08,168.2,167.9,168.08,65632.0,159.3867,159.5005,159.216,159.3867,65632.0
2017-08-07 09:30:00,168.36,168.59,168.11,168.47,8794.0,159.6522,159.8703,159.4152,159.7565,8794.0
2017-08-07 10:00:00,168.5,168.59,168.17,168.17,59855.0,159.785,159.8703,159.4721,159.4721,59855.0
2017-08-07 10:30:00,168.17,168.41,167.89,168.34,107496.0,159.4721,159.6996,159.2065,159.6333,107496.0
2017-08-07 11:00:00,168.4,168.6,168.34,168.56,15076.0,159.6902,159.8798,159.6333,159.8419,15076.0
2017-08-07 11:30:00,168.59,169.13,168.58,168.97,16302.0,159.8703,160.3824,159.8609,160.2307,16302.0
2017-08-07 12:00:00,169.03,169.09,168.92,168.96,5289.0,160.2876,160.3445,160.1833,160.2212,5289.0
2017-08-07 12:30:00,168.97,169.21,168.93,169.2,8601.0,160.2307,160.4583,160.1928,160.4488,8601.0
2017-08-07 13:00:00,169.21,169.3,169.06,169.13,11875.0,160.4583,160.5436,160.316,160.3824,11875.0
2017-08-07 13:30:00,169.12,169.21,168.79,168.87,7671.0,160.3729,160.4583,160.06,160.1359,7671.0
2017-08-07 14:00:00,168.87,168.98,168.72,168.84,8898.0,160.1359,160.2402,159.9936,160.1074,8898.0
2017-08-07 14:30:00,168.88,169.11,168.87,169.0,12357.0,160.1453,160.3634,160.1359,160.2591,12357.0
2017-08-07 15:00:00,168.98,169.08,168.89,169.01,9960.0,160.2402,160.335,160.1548,160.2686,9960.0
2017-08-07 15:30:00,169.04,169.08,168.82,169.0,63072.0,160.2971,160.335,160.0884,160.2591,63072.0
2017-08-08 09:30:00,169.01,169.13,168.29,168.75,24352.0,160.2686,160.3824,159.5859,160.0221,24352.0
2017-08-08 10:00:00,168.85,169.45,168.83,169.28,9585.0,160.1169,160.6859,160.0979,160.5247,9585.0
2017-08-08 10:30:00,169.36,169.95,169.35,169.95,13335.0,160.6005,161.16,160.591,161.16,13335.0
2017-08-08 11:00:00,170.01,170.32,169.84,170.1,29722.0,161.2169,161.5109,161.0557,161.3022,29722.0
2017-08-08 11:30:00,170.31,170.46,170.14,170.37,237037.0,161.5014,161.6436,161.3402,161.5583,237037.0
2017-08-08 12:00:00,170.34,170.48,169.92,169.96,22871.0,161.5298,161.6626,161.1316,161.1695,22871.0
2017-08-08 12:30:00,169.94,169.94,169.08,169.19,20141.0,161.1505,161.1505,160.335,160.4393,20141.0
2017-08-08 13:00:00,169.23,169.47,169.16,169.37,5842.0,160.4772,160.7048,160.4109,160.61,5842.0
2017-08-08 13:30:00,169.04,169.43,169.04,169.36,11061.0,160.2971,160.6669,160.2971,160.6005,11061.0
2017-08-08 14:00:00,169.26,169.53,169.21,169.46,7150.0,160.5057,160.7617,160.4583,160.6953,7150.0
2017-08-08 14:30:00,169.45,169.47,169.16,169.23,25984.0,160.6859,160.7048,160.4109,160.4772,25984.0
2017-08-08 15:00:00,169.3,169.3,168.37,168.49,119025.0,160.5436,160.5436,159.6617,159.7755,119025.0
2017-08-08 15:30:00,168.42,168.55,167.86,168.3,833388.0,159.7091,159.8324,159.1781,159.5953,833388.0
2017-08-09 09:30:00,167.26,167.62,166.92,167.58,24765.0,158.6091,158.9505,158.2867,158.9126,24765.0
2017-08-09 10:00:00,167.5,167.5,167.23,167.35,11879.0,158.8367,158.8367,158.5807,158.6945,11879.0
2017-08-09 10:30:00,167.5,167.69,167.32,167.35,8031.0,158.8367,159.0169,158.666,158.6945,8031.0
2017-08-09 11:00:00,167.16,167.37,167.05,167.15,30406.0,158.5143,158.7134,158.41,158.5048,30406.0
2017-08-09 11:30:00,167.32,167.74,167.27,167.64,4962.0,158.666,159.0643,158.6186,158.9695,4962.0
2017-08-09 12:00:00,167.66,167.85,167.5,167.64,17966.0,158.9884,159.1686,158.8367,158.9695,17966.0
2017-08-09 12:30:00,167.67,167.74,167.43,167.44,10350.0,158.9979,159.0643,158.7703,158.7798,10350.0
2017-08-09 13:00:00,167.36,167.43,167.29,167.33,16947.0,158.704,158.7703,158.6376,158.6755,16947.0
2017-08-09 13:30:00,167.28,167.35,167.17,167.17,3852.0,158.6281,158.6945,158.5238,158.5238,3852.0
2017-08-09 14:00:00,167.34,167.34,166.79,166.91,52207.0,158.685,158.685,158.1634,158.2772,52207.0
2017-08-09 14:30:00,166.83,166.93,166.51,166.56,36298.0,158.2014,158.2962,157.8979,157.9453,36298.0
2017-08-09 15:00:00,166.54,166.73,166.42,166.51,27822.0,157.9264,158.1065,157.8126,157.8979,27822.0
2017-08-09 15:30:00,166.57,167.09,166.49,167.05,325658.0,157.9548,158.4479,157.879,158.41,325658.0
2017-08-10 09:30:00,166.37,166.37,165.7,165.75,46198.0,157.7652,157.7652,157.1298,157.1772,46198.0
2017-08-10 10:00:00,165.77,165.77,164.64,165.14,407425.0,157.1962,157.1962,156.1246,156.5988,407425.0
2017-08-10 10:30:00,165.13,165.28,164.9,165.18,7675.0,156.5893,156.7315,156.3712,156.6367,7675.0
2017-08-10 11:00:00,165.08,165.28,164.73,164.8,5500.0,156.5419,156.7315,156.21,156.2764,5500.0
2017-08-10 11:30:00,164.93,165.02,164.5,164.55,22734.0,156.3996,156.485,155.9919,156.0393,22734.0
2017-08-10 12:00:00,164.44,164.52,164.18,164.23,26289.0,155.935,156.0108,155.6884,155.7358,26289.0
2017-08-10 12:30:00,164.24,164.24,163.81,164.13,33347.0,155.7453,155.7453,155.3376,155.641,33347.0
2017-08-10 13:00:00,164.2,164.8,164.2,164.72,35409.0,155.7074,156.2764,155.7074,156.2005,35409.0
2017-08-10 13:30:00,164.76,164.83,164.21,164.33,8683.0,156.2384,156.3048,155.7169,155.8307,8683.0
2017-08-10 14:00:00,164.33,164.87,164.16,164.79,9331.0,155.8307,156.3427,155.6695,156.2669,9331.0
2017-08-10 14:30:00,164.79,165.04,164.54,164.61,11849.0,156.2669,156.5039,156.0298,156.0962,11849.0
2017-08-10 15:00:00,164.7,164.7,164.02,164.19,14951.0,156.1815,156.1815,155.5367,155.6979,14951.0
2017-08-10 15:30:00,164.26,164.26,163.54,163.67,80866.0,155.7643,155.7643,155.0815,155.2048,80866.0
2017-08-11 09:30:00,163.87,164.23,163.46,164.01,65141.0,155.3945,155.7358,155.0057,155.5272,65141.0
2017-08-11 10:00:00,164.06,164.77,164.06,164.46,17434.0,155.5746,156.2479,155.5746,155.9539,17434.0
2017-08-11 10:30:00,164.48,164.7,164.47,164.5,7701.0,155.9729,156.1815,155.9634,155.9919,7701.0
2017-08-11 11:00:00,164.4,164.54,163.72,163.73,10525.0,155.8971,156.0298,155.2522,155.2617,10525.0
2017-08-11 11:30:00,163.74,164.18,163.63,163.88,6012.0,155.2712,155.6884,155.1669,155.4039,6012.0
2017-08-11 12:00:00,164.0,164.36,163.9,164.27,10563.0,155.5177,155.8591,155.4229,155.7738,10563.0
2017-08-11 12:30:00,164.31,164.47,164.17,164.22,11253.0,155.8117,155.9634,155.6789,155.7264,11253.0
2017-08-11 13:00:00,164.18,164.64,164.17,164.29,6487.0,155.6884,156.1246,155.6789,155.7927,6487.0
2017-08-11 13:30:00,164.4,164.58,164.25,164.47,11450.0,155.8971,156.0677,155.7548,155.9634,11450.0
2017-08-11 14:00:00,164.55,164.73,164.42,164.42,44276.0,156.0393,156.21,155.916,155.916,44276.0
2017-08-11 14:30:00,164.41,164.55,164.2,164.32,82773.0,155.9065,156.0393,155.7074,155.8212,82773.0
2017-08-11 15:00:00,164.4,164.69,164.24,164.69,25280.0,155.8971,156.1721,155.7453,156.1721,25280.0
2017-08-11 15:30:00,164.66,164.94,164.59,164.65,107421.0,156.1436,156.4091,156.0772,156.1341,107421.0
2017-08-14 09:30:00,165.87,166.62,165.5,166.38,22916.0,157.291,158.0022,156.9402,157.7746,22916.0
2017-08-14 10:00:00,166.46,166.63,166.17,166.4,10786.0,157.8505,158.0117,157.5755,157.7936,10786.0
2017-08-14 10:30:00,166.35,166.77,166.35,166.55,7589.0,157.7462,158.1445,157.7462,157.9359,7589.0
2017-08-14 11:00:00,166.57,166.57,166.32,166.52,3731.0,157.9548,157.9548,157.7177,157.9074,3731.0
2017-08-14 11:30:00,166.63,166.95,166.61,166.94,19173.0,158.0117,158.3152,157.9927,158.3057,19173.0
2017-08-14 12:00:00,166.94,167.09,166.8,166.91,8757.0,158.3057,158.4479,158.1729,158.2772,8757.0
2017-08-14 12:30:00,166.9,167.1,166.77,166.87,11418.0,158.2677,158.4574,158.1445,158.2393,11418.0
2017-08-14 13:00:00,166.96,167.09,166.85,166.88,8381.0,158.3246,158.4479,158.2203,158.2488,8381.0
2017-08-14 13:30:00,166.86,167.1,166.86,167.1,11185.0,158.2298,158.4574,158.2298,158.4574,11185.0
2017-08-14 14:00:00,167.11,167.23,166.98,167.16,11950.0,158.4669,158.5807,158.3436,158.5143,11950.0
2017-08-14 14:30:00,167.17,167.22,166.86,166.89,10906.0,158.5238,158.5712,158.2298,158.2583,10906.0
2017-08-14 15:00:00,166.97,167.24,166.85,167.24,31959.0,158.3341,158.5902,158.2203,158.5902,31959.0
2017-08-14 15:30:00,167.24,167.25,166.94,167.18,28091.0,158.5902,158.5996,158.3057,158.5333,28091.0
2017-08-15 09:30:00,167.54,167.54,166.38,166.54,23282.0,158.8746,158.8746,157.7746,157.9264,23282.0
2017-08-15 10:00:00,166.7,166.74,166.36,166.63,8206.0,158.0781,158.116,157.7557,158.0117,8206.0
2017-08-15 10:30:00,166.33,166.72,166.33,166.67,3066.0,157.7272,158.0971,157.7272,158.0496,3066.0
2017-08-15 11:00:00,166.63,166.67,166.43,166.44,2471.0,158.0117,158.0496,157.8221,157.8315,2471.0
2017-08-15 11:30:00,166.54,166.63,166.23,166.27,52743.0,157.9264,158.0117,157.6324,157.6703,52743.0
2017-08-15 12:00:00,166.24,166.36,166.2,166.29,5118.0,157.6419,157.7557,157.604,157.6893,5118.0
2017-08-15 12:30:00,166.24,166.49,166.24,166.42,2103.0,157.6419,157.879,157.6419,157.8126,2103.0
2017-08-15 13:00:00,166.31,166.31,165.95,166.14,8836.0,157.7083,157.7083,157.3669,157.5471,8836.0
2017-08-15 13:30:00,166.11,166.15,166.04,166.09,4428.0,157.5186,157.5565,157.4522,157.4996,4428.0
2017-08-15 14:00:00,166.04,166.26,166.0,166.26,14029.0,157.4522,157.6608,157.4143,157.6608,14029.0
2017-08-15 14:30:00,166.2,166.2,166.03,166.06,4991.0,157.604,157.604,157.4427,157.4712,4991.0
2017-08-15 15:00:00,166.09,166.52,166.03,166.42,56880.0,157.4996,157.9074,157.4427,157.8126,56880.0
2017-08-15 15:30:00,166.37,166.37,165.88,165.96,108608.0,157.7652,157.7652,157.3005,157.3764,108608.0
2017-08-16 09:30:00,166.3,166.77,166.0,166.49,13369.0,157.6988,158.1445,157.4143,157.879,13369.0
2017-08-16 10:00:00,166.52,166.53,166.28,166.45,10124.0,157.9074,157.9169,157.6798,157.841,10124.0
2017-08-16 10:30:00,166.43,166.61,166.32,166.6,4011.0,157.8221,157.9927,157.7177,157.9833,4011.0
2017-08-16 11:00:00,166.57,166.57,166.3,166.48,9834.0,157.9548,157.9548,157.6988,157.8695,9834.0
2017-08-16 11:30:00,166.52,167.01,166.45,166.89,8330.0,157.9074,158.3721,157.841,158.2583,8330.0
2017-08-16 12:00:00,166.93,167.06,166.92,166.99,2339.0,158.2962,158.4195,158.2867,158.3531,2339.0
2017-08-16 12:30:00,167.02,167.08,166.62,166.63,47302.0,158.3815,158.4384,158.0022,158.0117,47302.0
2017-08-16 13:00:00,166.68,166.71,166.37,166.62,8141.0,158.0591,158.0876,157.7652,158.0022,8141.0
2017-08-16 13:30:00,166.52,166.54,166.3,166.53,4093.0,157.9074,157.9264,157.6988,157.9169,4093.0
2017-08-16 14:00:00,166.37,166.47,166.15,166.17,4685.0,157.7652,157.86,157.5565,157.5755,4685.0
2017-08-16 14:30:00,166.18,166.43,166.02,166.37,9446.0,157.585,157.8221,157.4333,157.7652,9446.0
2017-08-16 15:00:00,166.42,166.46,165.91,166.07,8984.0,157.8126,157.8505,157.329,157.4807,8984.0
2017-08-16 15:30:00,166.11,166.19,165.94,166.13,37123.0,157.5186,157.5945,157.3574,157.5376,37123.0
2017-08-17 09:30:00,165.71,166.58,165.27,166.17,18809.0,157.1393,157.9643,156.7221,157.5755,18809.0
2017-08-17 10:00:00,166.1,166.21,164.58,164.98,13431.0,157.5091,157.6134,156.0677,156.4471,13431.0
2017-08-17 10:30:00,165.18,165.97,165.18,165.64,10395.0,156.6367,157.3858,156.6367,157.0729,10395.0
2017-08-17 11:00:00,165.76,166.13,165.7,165.7,8410.0,157.1867,157.5376,157.1298,157.1298,8410.0
2017-08-17 11:30:00,165.62,165.87,165.5,165.64,8290.0,157.054,157.291,156.9402,157.0729,8290.0
2017-08-17 12:00:00,165.64,165.69,165.13,165.24,6923.0,157.0729,157.1203,156.5893,156.6936,6923.0
2017-08-17 12:30:00,165.13,165.26,164.87,164.88,2308.0,156.5893,156.7126,156.3427,156.3522,2308.0
2017-08-17 13:00:00,164.68,164.71,164.29,164.47,25530.0,156.1626,156.191,155.7927,155.9634,25530.0
2017-08-17 13:30:00,164.47,164.59,164.29,164.55,6670.0,155.9634,156.0772,155.7927,156.0393,6670.0
2017-08-17 14:00:00,164.51,164.59,164.16,164.59,42395.0,156.0014,156.0772,155.6695,156.0772,42395.0
2017-08-17 14:30:00,164.57,164.79,164.29,164.45,14000.0,156.0583,156.2669,155.7927,155.9445,14000.0
2017-08-17 15:00:00,164.42,164.46,163.74,163.83,34844.0,155.916,155.9539,155.2712,155.3565,34844.0
2017-08-17 15:30:00,163.76,164.03,163.1,163.16,191838.0,155.2902,155.5462,154.6643,154.7212,191838.0
2017-08-18 09:30:00,162.75,162.81,162.12,162.23,82270.0,154.3324,154.3893,153.735,153.8393,82270.0
2017-08-18 10:00:00,162.33,162.75,162.26,162.7,14866.0,153.9341,154.3324,153.8677,154.285,14866.0
2017-08-18 10:30:00,162.62,163.0,162.48,162.96,13013.0,154.2091,154.5695,154.0764,154.5315,13013.0
2017-08-18 11:00:00,163.06,163.29,162.77,163.29,15099.0,154.6264,154.8445,154.3514,154.8445,15099.0
2017-08-18 11:30:00,163.36,163.68,163.27,163.62,35296.0,154.9108,155.2143,154.8255,155.1574,35296.0
2017-08-18 12:00:00,163.64,163.64,163.28,163.57,13268.0,155.1764,155.1764,154.835,155.11,13268.0
2017-08-18 12:30:00,163.47,163.81,163.36,163.55,67536.0,155.0152,155.3376,154.9108,155.091,67536.0
2017-08-18 13:00:00,163.65,163.65,163.33,163.33,23925.0,155.1858,155.1858,154.8824,154.8824,23925.0
2017-08-18 13:30:00,163.39,163.51,163.19,163.28,5135.0,154.9393,155.0531,154.7496,154.835,5135.0
2017-08-18 14:00:00,163.26,163.53,163.21,163.53,20576.0,154.816,155.072,154.7686,155.072,20576.0
2017-08-18 14:30:00,163.51,163.56,163.33,163.33,3418.0,155.0531,155.1005,154.8824,154.8824,3418.0
2017-08-18 15:00:00,163.39,163.51,163.23,163.27,4592.0,154.9393,155.0531,154.7876,154.8255,4592.0
2017-08-18 15:30:00,163.42,163.5,163.04,163.1,42816.0,154.9677,155.0436,154.6074,154.6643,42816.0
2017-08-21 09:30:00,162.97,163.13,162.64,162.68,28228.0,154.541,154.6927,154.2281,154.266,28228.0
2017-08-21 10:00:00,162.64,162.69,162.18,162.41,16064.0,154.2281,154.2755,153.7919,154.01,16064.0
2017-08-21 10:30:00,162.54,162.74,162.48,162.74,4232.0,154.1333,154.3229,154.0764,154.3229,4232.0
2017-08-21 11:00:00,162.6,162.93,162.54,162.72,6221.0,154.1901,154.5031,154.1333,154.3039,6221.0
2017-08-21 11:30:00,162.64,162.96,162.62,162.82,7634.0,154.2281,154.5315,154.2091,154.3988,7634.0
2017-08-21 12:00:00,162.81,162.94,162.72,162.94,7157.0,154.3893,154.5126,154.3039,154.5126,7157.0
2017-08-21 12:30:00,163.03,163.17,163.01,163.04,3560.0,154.5979,154.7307,154.5789,154.6074,3560.0
2017-08-21 13:00:00,162.99,163.05,162.8,162.84,1372.0,154.56,154.6169,154.3798,154.4177,1372.0
2017-08-21 13:30:00,162.8,162.88,162.66,162.67,2720.0,154.3798,154.4557,154.247,154.2565,2720.0
2017-08-21 14:00:00,162.67,162.96,162.67,162.95,16496.0,154.2565,154.5315,154.2565,154.522,16496.0
2017-08-21 14:30:00,162.96,163.03,162.9,163.02,14755.0,154.5315,154.5979,154.4746,154.5884,14755.0
2017-08-21 15:00:00,162.89,162.99,162.75,162.96,578122.0,154.4651,154.56,154.3324,154.5315,578122.0
2017-08-21 15:30:00,162.99,163.18,162.96,163.01,48718.0,154.56,154.7402,154.5315,154.5789,48718.0
2017-08-22 09:30:00,163.43,164.08,163.24,163.91,10458.0,154.9772,155.5936,154.797,155.4324,10458.0
2017-08-22 10:00:00,163.93,164.15,163.93,164.01,5821.0,155.4514,155.66,155.4514,155.5272,5821.0
2017-08-22 10:30:00,164.0,164.21,163.93,164.21,13202.0,155.5177,155.7169,155.4514,155.7169,13202.0
2017-08-22 11:00:00,164.23,164.27,164.14,164.22,2437.0,155.7358,155.7738,155.6505,155.7264,2437.0
2017-08-22 11:30:00,164.34,164.55,164.34,164.38,10592.0,155.8402,156.0393,155.8402,155.8781,10592.0
2017-08-22 12:00:00,164.38,164.74,164.38,164.51,8221.0,155.8781,156.2195,155.8781,156.0014,8221.0
2017-08-22 12:30:00,164.5,164.5,164.31,164.46,2774.0,155.9919,155.9919,155.8117,155.9539,2774.0
2017-08-22 13:00:00,164.58,164.58,164.46,164.53,6750.0,156.0677,156.0677,155.9539,156.0203,6750.0
2017-08-22 13:30:00,164.56,164.69,164.42,164.46,22788.0,156.0488,156.1721,155.916,155.9539,22788.0
2017-08-22 14:00:00,164.45,164.84,164.4,164.84,32711.0,155.9445,156.3143,155.8971,156.3143,32711.0
2017-08-22 14:30:00,164.82,164.94,164.81,164.84,3383.0,156.2953,156.4091,156.2858,156.3143,3383.0
2017-08-22 15:00:00,164.89,165.05,164.85,165.05,6135.0,156.3617,156.5134,156.3238,156.5134,6135.0
2017-08-22 15:30:00,165.07,165.13,164.87,164.99,111887.0,156.5324,156.5893,156.3427,156.4565,111887.0
2017-08-23 09:30:00,163.82,164.62,163.66,164.62,81225.0,155.347,156.1057,155.1953,156.1057,81225.0
2017-08-23 10:00:00,164.57,164.58,164.19,164.37,3420.0,156.0583,156.0677,155.6979,155.8686,3420.0
2017-08-23 10:30:00,164.4,164.55,164.1,164.37,4873.0,155.8971,156.0393,155.6126,155.8686,4873.0
2017-08-23 11:00:00,164.43,164.62,164.33,164.61,10125.0,155.9255,156.1057,155.8307,156.0962,10125.0
2017-08-23 11:30:00,164.61,164.89,164.61,164.83,5149.0,156.0962,156.3617,156.0962,156.3048,5149.0
2017-08-23 12:00:00,164.74,164.88,164.71,164.72,7467.0,156.2195,156.3522,156.191,156.2005,7467.0
2017-08-23 12:30:00,164.7,164.78,164.59,164.75,8728.0,156.1815,156.2574,156.0772,156.2289,8728.0
2017-08-23 13:00:00,164.72,164.77,164.22,164.45,10653.0,156.2005,156.2479,155.7264,155.9445,10653.0
2017-08-23 13:30:00,164.35,164.45,164.17,164.39,5114.0,155.8496,155.9445,155.6789,155.8876,5114.0
2017-08-23 14:00:00,164.33,164.52,164.33,164.45,3810.0,155.8307,156.0108,155.8307,155.9445,3810.0
2017-08-23 14:30:00,164.49,164.63,164.42,164.58,5986.0,155.9824,156.1152,155.916,156.0677,5986.0
2017-08-23 15:00:00,164.66,164.67,164.5,164.66,4566.0,156.1436,156.1531,155.9919,156.1436,4566.0
2017-08-23 15:30:00,164.61,164.88,164.43,164.46,17090.0,156.0962,156.3522,155.9255,155.9539,17090.0
2017-08-24 09:30:00,165.3,165.52,164.39,164.45,14857.0,156.7505,156.9591,155.8876,155.9445,14857.0
2017-08-24 10:00:00,164.48,165.19,164.48,165.06,11099.0,155.9729,156.6462,155.9729,156.5229,11099.0
2017-08-24 10:30:00,165.18,165.4,165.12,165.17,6100.0,156.6367,156.8453,156.5798,156.6272,6100.0
2017-08-24 11:00:00,165.08,165.28,164.65,164.75,6799.0,156.5419,156.7315,156.1341,156.2289,6799.0
2017-08-24 11:30:00,164.72,165.16,164.69,165.04,5942.0,156.2005,156.6177,156.1721,156.5039,5942.0
2017-08-24 12:00:00,165.17,165.19,164.93,165.02,2709.0,156.6272,156.6462,156.3996,156.485,2709.0
2017-08-24 12:30:00,165.01,165.07,164.95,164.99,4100.0,156.4755,156.5324,156.4186,156.4565,4100.0
2017-08-24 13:00:00,164.9,164.92,164.8,164.8,1300.0,156.3712,156.3902,156.2764,156.2764,1300.0
2017-08-24 13:30:00,164.77,164.77,164.61,164.73,3691.0,156.2479,156.2479,156.0962,156.21,3691.0
2017-08-24 14:00:00,164.72,164.93,164.61,164.93,367710.0,156.2005,156.3996,156.0962,156.3996,367710.0
2017-08-24 14:30:00,164.95,165.24,164.88,165.22,64222.0,156.4186,156.6936,156.3522,156.6746,64222.0
2017-08-24 15:00:00,165.23,165.28,164.88,165.17,96169.0,156.6841,156.7315,156.3522,156.6272,96169.0
2017-08-24 15:30:00,165.12,165.12,164.87,164.93,70816.0,156.5798,156.5798,156.3427,156.3996,70816.0
2017-08-25 09:30:00,165.45,165.82,165.06,165.57,22534.0,156.8927,157.2436,156.5229,157.0065,22534.0
2017-08-25 10:00:00,165.53,165.59,165.05,165.23,11513.0,156.9686,157.0255,156.5134,156.6841,11513.0
2017-08-25 10:30:00,165.27,165.34,164.67,164.98,10924.0,156.7221,156.7884,156.1531,156.4471,10924.0
2017-08-25 11:00:00,164.83,164.83,164.55,164.62,8568.0,156.3048,156.3048,156.0393,156.1057,8568.0
2017-08-25 11:30:00,164.57,164.97,164.57,164.82,4477.0,156.0583,156.4376,156.0583,156.2953,4477.0
2017-08-25 12:00:00,164.86,164.92,164.76,164.9,2783.0,156.3333,156.3902,156.2384,156.3712,2783.0
2017-08-25 12:30:00,164.83,164.84,164.71,164.82,5204.0,156.3048,156.3143,156.191,156.2953,5204.0
2017-08-25 13:00:00,165.0,165.06,164.96,164.96,1273.0,156.466,156.5229,156.4281,156.4281,1273.0
2017-08-25 13:30:00,164.89,164.99,164.84,164.91,9401.0,156.3617,156.4565,156.3143,156.3807,9401.0
2017-08-25 14:00:00,165.03,165.25,165.03,165.08,5368.0,156.4945,156.7031,156.4945,156.5419,5368.0
2017-08-25 14:30:00,165.11,165.29,165.11,165.25,14721.0,156.5703,156.741,156.5703,156.7031,14721.0
2017-08-25 15:00:00,165.26,165.39,165.11,165.25,33520.0,156.7126,156.8358,156.5703,156.7031,33520.0
2017-08-25 15:30:00,165.24,165.25,164.9,164.95,54577.0,156.6936,156.7031,156.3712,156.4186,54577.0
2017-08-28 09:30:00,165.69,165.92,165.55,165.6,16177.0,157.1203,157.3384,156.9876,157.035,16177.0
2017-08-28 10:00:00,165.6,165.72,165.34,165.34,4389.0,157.035,157.1488,156.7884,156.7884,4389.0
2017-08-28 10:30:00,165.34,165.89,165.33,165.75,8019.0,156.7884,157.31,156.7789,157.1772,8019.0
2017-08-28 11:00:00,165.8,165.87,165.6,165.68,7806.0,157.2246,157.291,157.035,157.1108,7806.0
2017-08-28 11:30:00,165.73,165.84,165.59,165.8,22898.0,157.1583,157.2626,157.0255,157.2246,22898.0
2017-08-28 12:00:00,165.88,166.05,165.68,165.71,11612.0,157.3005,157.4617,157.1108,157.1393,11612.0
2017-08-28 12:30:00,165.71,165.73,165.47,165.69,2872.0,157.1393,157.1583,156.9117,157.1203,2872.0
2017-08-28 13:00:00,165.7,165.88,165.69,165.69,6077.0,157.1298,157.3005,157.1203,157.1203,6077.0
2017-08-28 13:30:00,165.66,165.83,165.64,165.68,6926.0,157.0919,157.2531,157.0729,157.1108,6926.0
2017-08-28 14:00:00,165.77,165.85,165.64,165.7,5349.0,157.1962,157.2721,157.0729,157.1298,5349.0
2017-08-28 14:30:00,165.66,165.99,165.66,165.94,8177.0,157.0919,157.4048,157.0919,157.3574,8177.0
2017-08-28 15:00:00,165.97,166.05,165.92,166.05,18588.0,157.3858,157.4617,157.3384,157.4617,18588.0
2017-08-28 15:30:00,166.21,166.29,165.85,166.27,92736.0,157.6134,157.6893,157.2721,157.6703,92736.0
2017-08-29 09:30:00,164.89,166.01,164.89,165.64,20878.0,156.3617,157.4238,156.3617,157.0729,20878.0
2017-08-29 10:00:00,165.53,165.63,164.95,165.45,16114.0,156.9686,157.0634,156.4186,156.8927,16114.0
2017-08-29 10:30:00,165.51,165.92,165.49,165.69,6877.0,156.9496,157.3384,156.9307,157.1203,6877.0
2017-08-29 11:00:00,165.78,166.01,165.6,165.67,9694.0,157.2057,157.4238,157.035,157.1014,9694.0
2017-08-29 11:30:00,165.63,166.34,165.58,166.07,16854.0,157.0634,157.7367,157.016,157.4807,16854.0
2017-08-29 12:00:00,166.09,166.4,165.96,166.39,21410.0,157.4996,157.7936,157.3764,157.7841,21410.0
2017-08-29 12:30:00,166.39,166.77,166.39,166.75,6786.0,157.7841,158.1445,157.7841,158.1255,6786.0
2017-08-29 13:00:00,166.68,166.92,166.68,166.71,17099.0,158.0591,158.2867,158.0591,158.0876,17099.0
2017-08-29 13:30:00,166.66,166.68,166.4,166.47,2939.0,158.0402,158.0591,157.7936,157.86,2939.0
2017-08-29 14:00:00,166.48,166.65,166.45,166.6,3749.0,157.8695,158.0307,157.841,157.9833,3749.0
2017-08-29 14:30:00,166.55,166.8,166.55,166.71,3952.0,157.9359,158.1729,157.9359,158.0876,3952.0
2017-08-29 15:00:00,166.78,166.93,166.65,166.81,38646.0,158.154,158.2962,158.0307,158.1824,38646.0
2017-08-29 15:30:00,166.82,166.86,166.55,166.56,33431.0,158.1919,158.2298,157.9359,157.9453,33431.0
2017-08-30 09:30:00,166.54,166.94,166.47,166.93,22166.0,157.9264,158.3057,157.86,158.2962,22166.0
2017-08-30 10:00:00,166.87,167.07,166.8,166.9,4662.0,158.2393,158.429,158.1729,158.2677,4662.0
2017-08-30 10:30:00,166.94,167.43,166.78,167.3,11729.0,158.3057,158.7703,158.154,158.6471,11729.0
2017-08-30 11:00:00,167.28,167.37,167.21,167.37,5633.0,158.6281,158.7134,158.5617,158.7134,5633.0
2017-08-30 11:30:00,167.48,167.52,167.14,167.3,36587.0,158.8177,158.8557,158.4953,158.6471,36587.0
2017-08-30 12:00:00,167.29,167.48,167.25,167.45,8149.0,158.6376,158.8177,158.5996,158.7893,8149.0
2017-08-30 12:30:00,167.5,167.82,167.47,167.74,4664.0,158.8367,159.1402,158.8083,159.0643,4664.0
2017-08-30 13:00:00,167.77,167.92,167.69,167.86,5418.0,159.0928,159.235,159.0169,159.1781,5418.0
2017-08-30 13:30:00,167.91,167.91,167.74,167.76,5817.0,159.2255,159.2255,159.0643,159.0833,5817.0
2017-08-30 14:00:00,167.82,167.88,167.65,167.78,2774.0,159.1402,159.1971,158.979,159.1022,2774.0
2017-08-30 14:30:00,167.76,167.99,167.74,167.99,20622.0,159.0833,159.3014,159.0643,159.3014,20622.0
2017-08-30 15:00:00,167.96,168.12,167.94,168.11,10169.0,159.2729,159.4246,159.254,159.4152,10169.0
2017-08-30 15:30:00,168.07,168.16,167.79,167.86,39041.0,159.3772,159.4626,159.1117,159.1781,39041.0
2017-08-31 09:30:00,168.58,169.08,168.36,169.08,39297.0,159.8609,160.335,159.6522,160.335,39297.0
2017-08-31 10:00:00,169.09,169.09,168.76,168.91,23396.0,160.3445,160.3445,160.0315,160.1738,23396.0
2017-08-31 10:30:00,168.88,169.02,168.7,168.91,11975.0,160.1453,160.2781,159.9746,160.1738,11975.0
2017-08-31 11:00:00,168.93,169.42,168.85,169.39,9992.0,160.1928,160.6574,160.1169,160.629,9992.0
2017-08-31 11:30:00,169.41,169.79,169.2,169.57,22317.0,160.6479,161.0083,160.4488,160.7997,22317.0
2017-08-31 12:00:00,169.55,169.86,169.55,169.86,20013.0,160.7807,161.0747,160.7807,161.0747,20013.0
2017-08-31 12:30:00,169.86,169.97,169.74,169.82,18795.0,161.0747,161.179,160.9609,161.0367,18795.0
2017-08-31 13:00:00,169.81,169.86,169.64,169.65,13432.0,161.0272,161.0747,160.866,160.8755,13432.0
2017-08-31 13:30:00,169.67,169.74,169.51,169.56,20075.0,160.8945,160.9609,160.7428,160.7902,20075.0
2017-08-31 14:00:00,169.57,169.7,169.49,169.68,20266.0,160.7997,160.9229,160.7238,160.904,20266.0
2017-08-31 14:30:00,169.69,169.84,169.68,169.79,24227.0,160.9134,161.0557,160.904,161.0083,24227.0
2017-08-31 15:00:00,169.81,169.84,169.58,169.78,46164.0,161.0272,161.0557,160.8091,160.9988,46164.0
2017-08-31 15:30:00,169.77,169.99,169.66,169.91,142653.0,160.9893,161.1979,160.885,161.1221,142653.0
2017-09-01 09:30:00,170.14,170.44,169.72,169.86,34571.0,161.3402,161.6247,160.9419,161.0747,34571.0
2017-09-01 10:00:00,169.86,170.18,169.74,170.01,4526.0,161.0747,161.3781,160.9609,161.2169,4526.0
2017-09-01 10:30:00,170.02,170.17,170.02,170.04,1383.0,161.2264,161.3686,161.2264,161.2453,1383.0
2017-09-01 11:00:00,170.17,170.25,170.01,170.19,7363.0,161.3686,161.4445,161.2169,161.3876,7363.0
2017-09-01 11:30:00,170.21,170.32,170.14,170.24,31726.0,161.4066,161.5109,161.3402,161.435,31726.0
2017-09-01 12:00:00,170.22,170.34,170.18,170.34,4039.0,161.416,161.5298,161.3781,161.5298,4039.0
2017-09-01 12:30:00,170.41,170.5,170.29,170.42,3126.0,161.5962,161.6816,161.4824,161.6057,3126.0
2017-09-01 13:00:00,170.5,170.57,170.29,170.47,8238.0,161.6816,161.7479,161.4824,161.6531,8238.0
2017-09-01 13:30:00,170.47,170.47,170.25,170.26,4697.0,161.6531,161.6531,161.4445,161.454,4697.0
2017-09-01 14:00:00,170.29,170.4,170.2,170.27,9415.0,161.4824,161.5867,161.3971,161.4634,9415.0
2017-09-01 14:30:00,170.29,170.49,170.29,170.45,17566.0,161.4824,161.6721,161.4824,161.6341,17566.0
2017-09-01 15:00:00,170.43,170.69,170.41,170.66,6151.0,161.6152,161.8617,161.5962,161.8333,6151.0
2017-09-01 15:30:00,170.56,170.87,170.51,170.72,10039.0,161.7384,162.0324,161.691,161.8902,10039.0
2017-09-05 09:30:00,170.89,171.25,170.44,171.25,20102.0,162.0514,162.3928,161.6247,162.3928,20102.0
2017-09-05 10:00:00,171.29,171.29,170.6,170.67,19747.0,162.4307,162.4307,161.7764,161.8428,19747.0
2017-09-05 10:30:00,170.59,170.68,170.38,170.44,7033.0,161.7669,161.8522,161.5678,161.6247,7033.0
2017-09-05 11:00:00,170.39,170.55,170.17,170.23,7678.0,161.5772,161.729,161.3686,161.4255,7678.0
2017-09-05 11:30:00,170.16,170.43,170.15,170.34,12681.0,161.3591,161.6152,161.3497,161.5298,12681.0
2017-09-05 12:00:00,170.28,170.28,169.27,169.28,9222.0,161.4729,161.4729,160.5152,160.5247,9222.0
2017-09-05 12:30:00,169.17,169.31,168.89,169.19,2300.0,160.4203,160.5531,160.1548,160.4393,2300.0
2017-09-05 13:00:00,169.15,169.15,168.67,168.84,24647.0,160.4014,160.4014,159.9462,160.1074,24647.0
2017-09-05 13:30:00,168.96,169.34,168.81,169.28,18619.0,160.2212,160.5815,160.079,160.5247,18619.0
2017-09-05 14:00:00,169.3,169.76,169.2,169.76,7739.0,160.5436,160.9798,160.4488,160.9798,7739.0
2017-09-05 14:30:00,169.76,169.76,169.37,169.43,13344.0,160.9798,160.9798,160.61,160.6669,13344.0
2017-09-05 15:00:00,169.51,169.66,169.36,169.62,11473.0,160.7428,160.885,160.6005,160.8471,11473.0
2017-09-05 15:30:00,169.68,169.85,169.49,169.62,45616.0,160.904,161.0652,160.7238,160.8471,45616.0
2017-09-06 09:30:00,170.38,170.61,169.74,169.86,15278.0,161.5678,161.7859,160.9609,161.0747,15278.0
2017-09-06 10:00:00,169.89,170.12,169.63,169.66,4377.0,161.1031,161.3212,160.8565,160.885,4377.0
2017-09-06 10:30:00,169.8,169.82,169.45,169.69,10302.0,161.0178,161.0367,160.6859,160.9134,10302.0
2017-09-06 11:00:00,169.62,169.62,169.12,169.29,14149.0,160.8471,160.8471,160.3729,160.5341,14149.0
2017-09-06 11:30:00,169.23,169.42,169.12,169.42,65122.0,160.4772,160.6574,160.3729,160.6574,65122.0
2017-09-06 12:00:00,169.41,169.46,169.31,169.34,6298.0,160.6479,160.6953,160.5531,160.5815,6298.0
2017-09-06 12:30:00,169.31,169.44,169.24,169.43,8175.0,160.5531,160.6764,160.4867,160.6669,8175.0
2017-09-06 13:00:00,169.47,170.09,169.45,169.97,49111.0,160.7048,161.2928,160.6859,161.179,49111.0
2017-09-06 13:30:00,169.99,170.1,169.95,169.99,16928.0,161.1979,161.3022,161.16,161.1979,16928.0
2017-09-06 14:00:00,170.0,170.16,169.97,170.06,14596.0,161.2074,161.3591,161.179,161.2643,14596.0
2017-09-06 14:30:00,170.09,170.09,169.73,169.83,3834.0,161.2928,161.2928,160.9514,161.0462,3834.0
2017-09-06 15:00:00,169.82,170.17,169.82,170.14,13478.0,161.0367,161.3686,161.0367,161.3402,13478.0
2017-09-06 15:30:00,170.12,170.12,169.65,169.69,51723.0,161.3212,161.3212,160.8755,160.9134,51723.0
2017-09-07 09:30:00,169.99,170.01,169.59,169.67,9948.0,161.1979,161.2169,160.8186,160.8945,9948.0
2017-09-07 10:00:00,169.5,169.51,169.13,169.41,4210.0,160.7333,160.7428,160.3824,160.6479,4210.0
2017-09-07 10:30:00,169.22,170.2,169.22,170.06,11102.0,160.4678,161.3971,160.4678,161.2643,11102.0
2017-09-07 11:00:00,170.04,170.12,169.5,169.57,5603.0,161.2453,161.3212,160.7333,160.7997,5603.0
2017-09-07 11:30:00,169.43,169.73,169.43,169.58,5179.0,160.6669,160.9514,160.6669,160.8091,5179.0
2017-09-07 12:00:00,169.45,169.68,169.43,169.46,3375.0,160.6859,160.904,160.6669,160.6953,3375.0
2017-09-07 12:30:00,169.56,169.97,169.54,169.92,2461.0,160.7902,161.179,160.7712,161.1316,2461.0
2017-09-07 13:00:00,169.83,169.95,169.54,169.55,4424.0,161.0462,161.16,160.7712,160.7807,4424.0
2017-09-07 13:30:00,169.69,169.72,169.56,169.6,11810.0,160.9134,160.9419,160.7902,160.8281,11810.0
2017-09-07 14:00:00,169.59,169.66,169.5,169.66,5230.0,160.8186,160.885,160.7333,160.885,5230.0
2017-09-07 14:30:00,169.7,169.7,169.56,169.64,5273.0,160.9229,160.9229,160.7902,160.866,5273.0
2017-09-07 15:00:00,169.61,169.81,169.56,169.61,26944.0,160.8376,161.0272,160.7902,160.8376,26944.0
2017-09-07 15:30:00,169.62,169.71,169.52,169.62,62472.0,160.8471,160.9324,160.7522,160.8471,62472.0
2017-09-08 09:30:00,169.37,169.53,169.08,169.29,7349.0,160.61,160.7617,160.335,160.5341,7349.0
2017-09-08 10:00:00,169.31,169.64,169.28,169.48,5571.0,160.5531,160.866,160.5247,160.7143,5571.0
2017-09-08 10:30:00,169.33,170.08,169.33,170.03,4541.0,160.5721,161.2833,160.5721,161.2359,4541.0
2017-09-08 11:00:00,170.18,170.39,169.98,170.23,11356.0,161.3781,161.5772,161.1884,161.4255,11356.0
2017-09-08 11:30:00,170.27,170.33,170.07,170.23,5169.0,161.4634,161.5203,161.2738,161.4255,5169.0
2017-09-08 12:00:00,170.17,170.17,169.6,169.78,7704.0,161.3686,161.3686,160.8281,160.9988,7704.0
2017-09-08 12:30:00,169.79,170.17,169.79,170.05,9814.0,161.0083,161.3686,161.0083,161.2548,9814.0
2017-09-08 13:00:00,169.96,170.1,169.87,169.9,4420.0,161.1695,161.3022,161.0841,161.1126,4420.0
2017-09-08 13:30:00,169.89,169.89,169.7,169.89,9604.0,161.1031,161.1031,160.9229,161.1031,9604.0
2017-09-08 14:00:00,169.89,170.0,169.7,169.71,5377.0,161.1031,161.2074,160.9229,160.9324,5377.0
2017-09-08 14:30:00,169.77,169.81,169.67,169.68,2927.0,160.9893,161.0272,160.8945,160.904,2927.0
2017-09-08 15:00:00,169.83,169.95,169.53,169.55,11680.0,161.0462,161.16,160.7617,160.7807,11680.0
2017-09-08 15:30:00,169.48,169.68,169.39,169.63,19279.0,160.7143,160.904,160.629,160.8565,19279.0
2017-09-11 09:30:00,170.93,171.55,170.93,171.21,6701.0,162.0893,162.6772,162.0893,162.3548,6701.0
2017-09-11 10:00:00,171.33,171.39,171.1,171.1,7196.0,162.4686,162.5255,162.2505,162.2505,7196.0
2017-09-11 10:30:00,171.09,171.1,170.58,170.66,5456.0,162.241,162.2505,161.7574,161.8333,5456.0
2017-09-11 11:00:00,170.63,170.95,170.53,170.86,14007.0,161.8048,162.1083,161.71,162.0229,14007.0
2017-09-11 11:30:00,170.84,171.06,170.82,171.01,13095.0,162.004,162.2126,161.985,162.1652,13095.0
2017-09-11 12:00:00,171.01,171.06,170.95,171.06,3989.0,162.1652,162.2126,162.1083,162.2126,3989.0
2017-09-11 12:30:00,171.08,171.2,171.01,171.01,19767.0,162.2316,162.3453,162.1652,162.1652,19767.0
2017-09-11 13:00:00,171.05,171.19,171.01,171.12,5734.0,162.2031,162.3359,162.1652,162.2695,5734.0
2017-09-11 13:30:00,171.12,171.18,170.92,171.18,11178.0,162.2695,162.3264,162.0798,162.3264,11178.0
2017-09-11 14:00:00,171.15,171.23,171.1,171.16,7588.0,162.2979,162.3738,162.2505,162.3074,7588.0
2017-09-11 14:30:00,171.12,171.17,171.0,171.05,20807.0,162.2695,162.3169,162.1557,162.2031,20807.0
2017-09-11 15:00:00,171.05,171.34,171.05,171.13,30167.0,162.2031,162.4781,162.2031,162.279,30167.0
2017-09-11 15:30:00,171.19,171.23,171.01,171.09,53391.0,162.3359,162.3738,162.1652,162.241,53391.0
2017-09-12 09:30:00,171.55,171.71,171.25,171.43,20677.0,162.6772,162.829,162.3928,162.5635,20677.0
2017-09-12 10:00:00,171.58,171.58,171.33,171.47,1868.0,162.7057,162.7057,162.4686,162.6014,1868.0
2017-09-12 10:30:00,171.34,171.46,171.17,171.17,29104.0,162.4781,162.5919,162.3169,162.3169,29104.0
2017-09-12 11:00:00,171.17,171.48,171.13,171.43,108255.0,162.3169,162.6109,162.279,162.5635,108255.0
2017-09-12 11:30:00,171.45,171.71,171.45,171.6,7822.0,162.5824,162.829,162.5824,162.7247,7822.0
2017-09-12 12:00:00,171.6,171.81,171.56,171.74,13071.0,162.7247,162.9238,162.6867,162.8574,13071.0
2017-09-12 12:30:00,171.85,171.89,171.63,171.68,15492.0,162.9617,162.9997,162.7531,162.8005,15492.0
2017-09-12 13:00:00,171.74,171.81,171.68,171.73,6058.0,162.8574,162.9238,162.8005,162.8479,6058.0
2017-09-12 13:30:00,171.74,171.87,171.63,171.68,73426.0,162.8574,162.9807,162.7531,162.8005,73426.0
2017-09-12 14:00:00,171.66,171.77,171.66,171.67,4808.0,162.7816,162.8859,162.7816,162.791,4808.0
2017-09-12 14:30:00,171.64,171.7,171.57,171.69,3106.0,162.7626,162.8195,162.6962,162.81,3106.0
2017-09-12 15:00:00,171.7,171.74,171.55,171.72,7735.0,162.8195,162.8574,162.6772,162.8385,7735.0
2017-09-12 15:30:00,171.71,171.85,171.67,171.83,52157.0,162.829,162.9617,162.791,162.9428,52157.0
2017-09-13 09:30:00,171.85,172.09,171.55,172.09,15986.0,162.9617,163.1893,162.6772,163.1893,15986.0
2017-09-13 10:00:00,172.03,172.29,171.98,172.25,9195.0,163.1324,163.379,163.085,163.341,9195.0
2017-09-13 10:30:00,172.25,172.31,172.06,172.21,11107.0,163.341,163.3979,163.1609,163.3031,11107.0
2017-09-13 11:00:00,172.2,172.33,172.12,172.31,30821.0,163.2936,163.4169,163.2178,163.3979,30821.0
2017-09-13 11:30:00,172.29,172.31,171.98,172.05,7546.0,163.379,163.3979,163.085,163.1514,7546.0
2017-09-13 12:00:00,172.01,172.37,172.0,172.33,6098.0,163.1135,163.4548,163.104,163.4169,6098.0
2017-09-13 12:30:00,172.19,172.35,172.17,172.22,4416.0,163.2841,163.4359,163.2652,163.3126,4416.0
2017-09-13 13:00:00,172.16,172.3,172.14,172.16,3773.0,163.2557,163.3885,163.2367,163.2557,3773.0
2017-09-13 13:30:00,172.18,172.23,172.03,172.19,11536.0,163.2747,163.3221,163.1324,163.2841,11536.0
2017-09-13 14:00:00,172.15,172.24,172.04,172.16,19084.0,163.2462,163.3316,163.1419,163.2557,19084.0
2017-09-13 14:30:00,172.15,172.34,172.07,172.25,11406.0,163.2462,163.4264,163.1703,163.341,11406.0
2017-09-13 15:00:00,172.24,172.24,171.98,171.98,29794.0,163.3316,163.3316,163.085,163.085,29794.0
2017-09-13 15:30:00,171.97,172.0,171.79,172.0,67788.0,163.0755,163.104,162.9048,163.104,67788.0
2017-09-14 09:30:00,171.56,171.87,171.26,171.67,6203.0,162.6867,162.9807,162.4022,162.791,6203.0
2017-09-14 10:00:00,171.85,171.87,171.6,171.67,6740.0,162.9617,162.9807,162.7247,162.791,6740.0
2017-09-14 10:30:00,171.64,171.93,171.64,171.93,12144.0,162.7626,163.0376,162.7626,163.0376,12144.0
2017-09-14 11:00:00,171.88,172.21,171.87,172.12,4306.0,162.9902,163.3031,162.9807,163.2178,4306.0
2017-09-14 11:30:00,172.11,172.14,171.93,172.04,5199.0,163.2083,163.2367,163.0376,163.1419,5199.0
2017-09-14 12:00:00,171.85,172.09,171.8,171.97,2358.0,162.9617,163.1893,162.9143,163.0755,2358.0
2017-09-14 12:30:00,171.93,171.98,171.84,171.86,10176.0,163.0376,163.085,162.9522,162.9712,10176.0
2017-09-14 13:00:00,171.84,171.84,171.65,171.68,7234.0,162.9522,162.9522,162.7721,162.8005,7234.0
2017-09-14 13:30:00,171.68,171.78,171.66,171.77,12682.0,162.8005,162.8953,162.7816,162.8859,12682.0
2017-09-14 14:00:00,171.73,171.82,171.7,171.75,68507.0,162.8479,162.9333,162.8195,162.8669,68507.0
2017-09-14 14:30:00,171.76,171.86,171.73,171.79,15582.0,162.8764,162.9712,162.8479,162.9048,15582.0
2017-09-14 15:00:00,171.85,171.86,171.57,171.61,14362.0,162.9617,162.9712,162.6962,162.7341,14362.0
2017-09-14 15:30:00,171.6,171.88,171.6,171.86,131355.0,162.7247,162.9902,162.7247,162.9712,131355.0
2017-09-15 09:30:00,171.74,172.12,171.5,171.66,14565.0,162.8574,163.2178,162.6298,162.7816,14565.0
2017-09-15 10:00:00,171.6,171.82,171.58,171.69,3183.0,162.7247,162.9333,162.7057,162.81,3183.0
2017-09-15 10:30:00,171.78,172.25,171.77,172.06,4262.0,162.8953,163.341,162.8859,163.1609,4262.0
2017-09-15 11:00:00,172.17,172.37,172.02,172.12,10445.0,163.2652,163.4548,163.1229,163.2178,10445.0
2017-09-15 11:30:00,172.21,172.33,172.16,172.24,5839.0,163.3031,163.4169,163.2557,163.3316,5839.0
2017-09-15 12:00:00,172.26,172.34,172.24,172.26,1735.0,163.3505,163.4264,163.3316,163.3505,1735.0
2017-09-15 12:30:00,172.26,172.37,172.14,172.26,2392.0,163.3505,163.4548,163.2367,163.3505,2392.0
2017-09-15 13:00:00,172.27,172.3,172.19,172.22,2359.0,163.36,163.3885,163.2841,163.3126,2359.0
2017-09-15 13:30:00,172.24,172.33,172.12,172.19,39057.0,163.3316,163.4169,163.2178,163.2841,39057.0
2017-09-15 14:00:00,172.19,172.41,172.15,172.39,16019.0,163.2841,163.4928,163.2462,163.4738,16019.0
2017-09-15 14:30:00,172.31,172.38,172.21,172.22,4010.0,163.3979,163.4643,163.3031,163.3126,4010.0
2017-09-15 15:00:00,172.23,172.44,172.23,172.39,8763.0,163.3221,163.5212,163.3221,163.4738,8763.0
2017-09-15 15:30:00,172.4,172.58,172.31,172.43,137470.0,163.4833,163.654,163.3979,163.5117,137470.0
2017-09-18 09:30:00,172.98,173.56,172.85,173.37,18703.0,164.0333,164.5833,163.91,164.4031,18703.0
2017-09-18 10:00:00,173.42,173.93,173.37,173.88,6203.0,164.4505,164.9341,164.4031,164.8867,6203.0
2017-09-18 10:30:00,173.87,173.93,173.66,173.67,12234.0,164.8773,164.9341,164.6781,164.6876,12234.0
2017-09-18 11:00:00,173.77,173.91,173.67,173.89,11560.0,164.7824,164.9152,164.6876,164.8962,11560.0
2017-09-18 11:30:00,173.84,173.88,173.74,173.81,5071.0,164.8488,164.8867,164.754,164.8204,5071.0
2017-09-18 12:00:00,173.81,174.05,173.81,174.03,11657.0,164.8204,165.0479,164.8204,165.029,11657.0
2017-09-18 12:30:00,174.03,174.15,173.91,174.15,33565.0,165.029,165.1428,164.9152,165.1428,33565.0
2017-09-18 13:00:00,174.16,174.29,174.12,174.12,54286.0,165.1523,165.2755,165.1143,165.1143,54286.0
2017-09-18 13:30:00,174.13,174.4,174.13,174.38,49439.0,165.1238,165.3798,165.1238,165.3609,49439.0
2017-09-18 14:00:00,174.38,174.42,173.94,174.03,105958.0,165.3609,165.3988,164.9436,165.029,105958.0
2017-09-18 14:30:00,174.02,174.05,173.62,173.96,20371.0,165.0195,165.0479,164.6402,164.9626,20371.0
2017-09-18 15:00:00,173.95,173.99,173.78,173.95,48158.0,164.9531,164.991,164.7919,164.9531,48158.0
2017-09-18 15:30:00,173.96,173.96,173.79,173.9,57216.0,164.9626,164.9626,164.8014,164.9057,57216.0
2017-09-19 09:30:00,174.15,174.32,173.65,173.71,27600.0,165.1428,165.304,164.6686,164.7255,27600.0
2017-09-19 10:00:00,173.71,173.73,173.52,173.62,9337.0,164.7255,164.7445,164.5454,164.6402,9337.0
2017-09-19 10:30:00,173.68,173.87,173.58,173.7,9613.0,164.6971,164.8773,164.6023,164.716,9613.0
2017-09-19 11:00:00,173.62,173.63,173.26,173.53,6946.0,164.6402,164.6497,164.2988,164.5548,6946.0
2017-09-19 11:30:00,173.49,173.52,173.34,173.37,10697.0,164.5169,164.5454,164.3747,164.4031,10697.0
2017-09-19 12:00:00,173.37,173.71,173.37,173.67,9859.0,164.4031,164.7255,164.4031,164.6876,9859.0
2017-09-19 12:30:00,173.69,173.74,173.55,173.55,6712.0,164.7066,164.754,164.5738,164.5738,6712.0
2017-09-19 13:00:00,173.63,173.73,173.55,173.59,6241.0,164.6497,164.7445,164.5738,164.6117,6241.0
2017-09-19 13:30:00,173.66,173.7,173.6,173.65,12648.0,164.6781,164.716,164.6212,164.6686,12648.0
2017-09-19 14:00:00,173.64,173.75,173.58,173.62,9438.0,164.6591,164.7635,164.6023,164.6402,9438.0
2017-09-19 14:30:00,173.64,173.73,173.56,173.58,19241.0,164.6591,164.7445,164.5833,164.6023,19241.0
2017-09-19 15:00:00,173.57,173.62,173.51,173.59,9112.0,164.5928,164.6402,164.5359,164.6117,9112.0
2017-09-19 15:30:00,173.54,173.69,173.49,173.67,94294.0,164.5643,164.7066,164.5169,164.6876,94294.0
2017-09-20 09:30:00,173.74,173.97,173.58,173.82,6650.0,164.754,164.9721,164.6023,164.8298,6650.0
2017-09-20 10:00:00,174.03,174.05,173.9,174.01,5878.0,165.029,165.0479,164.9057,165.01,5878.0
2017-09-20 10:30:00,174.0,174.22,173.85,173.91,7929.0,165.0005,165.2091,164.8583,164.9152,7929.0
2017-09-20 11:00:00,173.86,174.02,173.84,173.9,5573.0,164.8678,165.0195,164.8488,164.9057,5573.0
2017-09-20 11:30:00,173.9,173.98,173.81,173.95,3766.0,164.9057,164.9816,164.8204,164.9531,3766.0
2017-09-20 12:00:00,174.01,174.23,173.98,174.17,4756.0,165.01,165.2186,164.9816,165.1617,4756.0
2017-09-20 12:30:00,174.26,174.33,174.26,174.28,1271.0,165.2471,165.3135,165.2471,165.266,1271.0
2017-09-20 13:00:00,174.3,174.3,173.94,174.05,3673.0,165.285,165.285,164.9436,165.0479,3673.0
2017-09-20 13:30:00,174.06,174.06,173.96,173.97,2840.0,165.0574,165.0574,164.9626,164.9721,2840.0
2017-09-20 14:00:00,173.8,174.06,173.39,173.49,7827.0,164.8109,165.0574,164.4221,164.5169,7827.0
2017-09-20 14:30:00,173.5,174.12,173.46,174.02,5465.0,164.5264,165.1143,164.4885,165.0195,5465.0
2017-09-20 15:00:00,174.02,174.16,173.86,173.89,13375.0,165.0195,165.1523,164.8678,164.8962,13375.0
2017-09-20 15:30:00,173.94,174.08,173.74,173.99,40179.0,164.9436,165.0764,164.754,164.991,40179.0
2017-09-21 09:30:00,174.11,174.3,173.39,173.56,44813.0,165.1048,165.285,164.4221,164.5833,44813.0
2017-09-21 10:00:00,173.8,173.8,173.41,173.56,12311.0,164.8109,164.8109,164.441,164.5833,12311.0
2017-09-21 10:30:00,173.48,174.01,173.48,173.9,6000.0,164.5074,165.01,164.5074,164.9057,6000.0
2017-09-21 11:00:00,173.99,174.37,173.9,174.25,6375.0,164.991,165.3514,164.9057,165.2376,6375.0
2017-09-21 11:30:00,174.31,174.4,174.23,174.28,5365.0,165.2945,165.3798,165.2186,165.266,5365.0
2017-09-21 12:00:00,174.18,174.49,174.14,174.46,8076.0,165.1712,165.4652,165.1333,165.4367,8076.0
2017-09-21 12:30:00,174.41,174.58,174.35,174.43,14796.0,165.3893,165.5505,165.3324,165.4083,14796.0
2017-09-21 13:00:00,174.48,174.51,174.43,174.46,2800.0,165.4557,165.4842,165.4083,165.4367,2800.0
2017-09-21 13:30:00,174.36,174.42,174.27,174.35,6206.0,165.3419,165.3988,165.2566,165.3324,6206.0
2017-09-21 14:00:00,174.36,174.41,174.19,174.22,6877.0,165.3419,165.3893,165.1807,165.2091,6877.0
2017-09-21 14:30:00,174.19,174.24,173.95,174.2,16418.0,165.1807,165.2281,164.9531,165.1902,16418.0
2017-09-21 15:00:00,174.22,174.26,174.09,174.17,4185.0,165.2091,165.2471,165.0859,165.1617,4185.0
2017-09-21 15:30:00,174.16,174.16,173.78,173.86,56490.0,165.1523,165.1523,164.7919,164.8678,56490.0
2017-09-22 09:30:00,173.58,174.14,173.58,174.07,16375.0,164.6023,165.1333,164.6023,165.0669,16375.0
2017-09-22 10:00:00,173.93,174.32,173.93,174.29,56538.0,164.9341,165.304,164.9341,165.2755,56538.0
2017-09-22 10:30:00,174.35,174.9,174.25,174.42,66444.0,165.3324,165.854,165.2376,165.3988,66444.0
2017-09-22 11:00:00,174.46,174.71,174.25,174.31,36750.0,165.4367,165.6738,165.2376,165.2945,36750.0
2017-09-22 11:30:00,174.34,174.4,174.1,174.3,25214.0,165.3229,165.3798,165.0954,165.285,25214.0
2017-09-22 12:00:00,174.27,174.43,174.2,174.21,12733.0,165.2566,165.4083,165.1902,165.1997,12733.0
2017-09-22 12:30:00,174.23,174.47,174.23,174.47,3025.0,165.2186,165.4462,165.2186,165.4462,3025.0
2017-09-22 13:00:00,174.44,174.46,174.37,174.44,1509.0,165.4178,165.4367,165.3514,165.4178,1509.0
2017-09-22 13:30:00,174.49,174.63,174.41,174.62,6328.0,165.4652,165.5979,165.3893,165.5885,6328.0
2017-09-22 14:00:00,174.7,174.74,174.66,174.69,22173.0,165.6643,165.7023,165.6264,165.6548,22173.0
2017-09-22 14:30:00,174.65,174.71,174.43,174.58,8027.0,165.6169,165.6738,165.4083,165.5505,8027.0
2017-09-22 15:00:00,174.58,174.62,174.47,174.6,2819.0,165.5505,165.5885,165.4462,165.5695,2819.0
2017-09-22 15:30:00,174.66,174.68,174.47,174.47,14834.0,165.6264,165.6454,165.4462,165.4462,14834.0
2017-09-25 09:30:00,174.38,174.56,173.89,174.23,35420.0,165.3609,165.5316,164.8962,165.2186,35420.0
2017-09-25 10:00:00,174.23,174.66,174.2,174.44,25472.0,165.2186,165.6264,165.1902,165.4178,25472.0
2017-09-25 10:30:00,174.44,174.53,173.63,173.72,26600.0,165.4178,165.5031,164.6497,164.735,26600.0
2017-09-25 11:00:00,173.53,173.92,173.23,173.83,28768.0,164.5548,164.9247,164.2704,164.8393,28768.0
2017-09-25 11:30:00,173.81,173.84,173.45,173.61,7350.0,164.8204,164.8488,164.479,164.6307,7350.0
2017-09-25 12:00:00,173.61,173.61,173.07,173.28,102252.0,164.6307,164.6307,164.1186,164.3178,102252.0
2017-09-25 12:30:00,173.31,173.82,173.25,173.68,14577.0,164.3462,164.8298,164.2893,164.6971,14577.0
2017-09-25 13:00:00,173.72,173.93,173.72,173.79,5214.0,164.735,164.9341,164.735,164.8014,5214.0
2017-09-25 13:30:00,173.67,173.87,173.66,173.84,6482.0,164.6876,164.8773,164.6781,164.8488,6482.0
2017-09-25 14:00:00,173.85,173.98,173.77,173.87,6577.0,164.8583,164.9816,164.7824,164.8773,6577.0
2017-09-25 14:30:00,173.87,173.95,173.67,173.95,20341.0,164.8773,164.9531,164.6876,164.9531,20341.0
2017-09-25 15:00:00,173.92,173.99,173.83,173.99,11750.0,164.9247,164.991,164.8393,164.991,11750.0
2017-09-25 15:30:00,173.96,174.05,173.86,174.03,63220.0,164.9626,165.0479,164.8678,165.029,63220.0
2017-09-26 09:30:00,173.92,174.34,173.92,173.94,27703.0,165.1777,165.5766,165.1777,165.1967,27703.0
2017-09-26 10:00:00,173.99,174.28,173.99,174.2,25107.0,165.2442,165.5196,165.2442,165.4436,25107.0
2017-09-26 10:30:00,174.2,174.32,173.96,173.97,39175.0,165.4436,165.5576,165.2157,165.2252,39175.0
2017-09-26 11:00:00,174.0,174.08,173.89,173.99,43257.0,165.2537,165.3297,165.1492,165.2442,43257.0
2017-09-26 11:30:00,174.02,174.12,173.94,174.07,2599.0,165.2727,165.3676,165.1967,165.3202,2599.0
2017-09-26 12:00:00,174.04,174.28,174.03,174.14,9854.0,165.2917,165.5196,165.2822,165.3866,9854.0
2017-09-26 12:30:00,174.16,174.18,173.83,173.99,9823.0,165.4056,165.4246,165.0922,165.2442,9823.0
2017-09-26 13:00:00,174.09,174.31,174.09,174.23,11455.0,165.3392,165.5481,165.3392,165.4721,11455.0
2017-09-26 13:30:00,174.28,174.59,174.28,174.59,19429.0,165.5196,165.814,165.5196,165.814,19429.0
2017-09-26 14:00:00,174.6,174.6,174.32,174.35,18507.0,165.8235,165.8235,165.5576,165.5861,18507.0
2017-09-26 14:30:00,174.35,174.35,174.09,174.3,11792.0,165.5861,165.5861,165.3392,165.5386,11792.0
2017-09-26 15:00:00,174.3,174.38,174.27,174.32,11136.0,165.5386,165.6146,165.5101,165.5576,11136.0
2017-09-26 15:30:00,174.31,174.44,173.97,174.0,54783.0,165.5481,165.6716,165.2252,165.2537,54783.0
2017-09-27 09:30:00,175.15,175.83,175.07,175.37,17180.0,166.3459,166.9917,166.2699,166.5548,17180.0
2017-09-27 10:00:00,175.36,175.71,175.29,175.7,9916.0,166.5453,166.8777,166.4788,166.8682,9916.0
2017-09-27 10:30:00,175.68,175.7,175.1,175.28,13978.0,166.8492,166.8682,166.2984,166.4693,13978.0
2017-09-27 11:00:00,175.25,175.72,175.24,175.69,23660.0,166.4408,166.8872,166.4313,166.8587,23660.0
2017-09-27 11:30:00,175.39,175.58,175.38,175.55,39586.0,166.5738,166.7543,166.5643,166.7258,39586.0
2017-09-27 12:00:00,175.48,175.85,175.39,175.82,2642.0,166.6593,167.0107,166.5738,166.9822,2642.0
2017-09-27 12:30:00,175.92,176.62,175.84,176.62,69948.0,167.0772,167.742,167.0012,167.742,69948.0
2017-09-27 13:00:00,176.69,177.16,176.67,177.16,15386.0,167.8085,168.2548,167.7895,168.2548,15386.0
2017-09-27 13:30:00,177.24,178.12,177.21,178.12,9091.0,168.3308,169.1666,168.3023,169.1666,9091.0
2017-09-27 14:00:00,178.13,178.15,177.7,177.95,17375.0,169.1761,169.1951,168.7677,169.0051,17375.0
2017-09-27 14:30:00,177.98,178.1,177.81,177.98,34769.0,169.0336,169.1476,168.8722,169.0336,34769.0
2017-09-27 15:00:00,177.97,178.24,177.89,177.95,54410.0,169.0241,169.2805,168.9481,169.0051,54410.0
2017-09-27 15:30:00,177.95,178.21,177.72,177.77,120972.0,169.0051,169.2521,168.7867,168.8342,120972.0
2017-09-28 09:30:00,177.62,177.79,177.1,177.36,23478.0,168.6917,168.8532,168.1979,168.4448,23478.0
2017-09-28 10:00:00,177.42,177.61,177.24,177.58,12749.0,168.5018,168.6822,168.3308,168.6537,12749.0
2017-09-28 10:30:00,177.58,177.75,177.3,177.58,24908.0,168.6537,168.8152,168.3878,168.6537,24908.0
2017-09-28 11:00:00,177.52,177.74,177.34,177.74,21990.0,168.5967,168.8057,168.4258,168.8057,21990.0
2017-09-28 11:30:00,177.77,177.87,177.56,177.86,34550.0,168.8342,168.9291,168.6347,168.9197,34550.0
2017-09-28 12:00:00,177.84,178.28,177.81,178.11,16705.0,168.9007,169.3185,168.8722,169.1571,16705.0
2017-09-28 12:30:00,178.14,178.25,177.96,178.23,52746.0,169.1856,169.29,169.0146,169.2711,52746.0
2017-09-28 13:00:00,178.13,178.2,178.07,178.09,5503.0,169.1761,169.2426,169.1191,169.1381,5503.0
2017-09-28 13:30:00,178.07,178.47,178.05,178.38,39908.0,169.1191,169.499,169.1001,169.4135,39908.0
2017-09-28 14:00:00,178.42,178.52,178.21,178.22,6854.0,169.4515,169.5465,169.2521,169.2616,6854.0
2017-09-28 14:30:00,178.23,178.24,178.01,178.03,11701.0,169.2711,169.2805,169.0621,169.0811,11701.0
2017-09-28 15:00:00,178.06,178.47,177.94,178.02,15914.0,169.1096,169.499,168.9956,169.0716,15914.0
2017-09-28 15:30:00,178.02,178.3,177.93,178.22,15095.0,169.0716,169.3375,168.9861,169.2616,15095.0
2017-09-29 09:30:00,178.31,178.71,178.23,178.38,94121.0,169.347,169.7269,169.2711,169.4135,94121.0
2017-09-29 10:00:00,178.4,178.67,178.29,178.35,34652.0,169.4325,169.6889,169.328,169.385,34652.0
2017-09-29 10:30:00,178.39,178.64,178.28,178.64,21876.0,169.423,169.6604,169.3185,169.6604,21876.0
2017-09-29 11:00:00,178.6,178.95,178.55,178.84,10118.0,169.6225,169.9549,169.575,169.8504,10118.0
2017-09-29 11:30:00,178.89,178.96,178.71,178.92,13047.0,169.8979,169.9644,169.7269,169.9264,13047.0
2017-09-29 12:00:00,178.93,179.07,178.84,179.01,31062.0,169.9359,170.0688,169.8504,170.0118,31062.0
2017-09-29 12:30:00,179.04,179.05,178.88,178.92,31481.0,170.0403,170.0498,169.8884,169.9264,31481.0
2017-09-29 13:00:00,178.96,178.98,178.83,178.84,17263.0,169.9644,169.9834,169.8409,169.8504,17263.0
2017-09-29 13:30:00,178.87,178.94,178.72,178.81,34166.0,169.8789,169.9454,169.7364,169.8219,34166.0
2017-09-29 14:00:00,178.82,178.91,178.68,178.85,14257.0,169.8314,169.9169,169.6984,169.8599,14257.0
2017-09-29 14:30:00,178.87,178.95,178.75,178.85,13814.0,169.8789,169.9549,169.7649,169.8599,13814.0
2017-09-29 15:00:00,178.85,178.97,178.76,178.76,30448.0,169.8599,169.9739,169.7744,169.7744,30448.0
2017-09-29 15:30:00,178.75,179.01,178.65,178.91,41513.0,169.7649,170.0118,169.6699,169.9169,41513.0
2017-10-02 09:30:00,179.2,180.04,179.14,179.97,37046.0,170.1923,170.9901,170.1353,170.9236,37046.0
2017-10-02 10:00:00,179.9,180.47,179.84,180.29,59550.0,170.8571,171.3985,170.8001,171.2275,59550.0
2017-10-02 10:30:00,180.3,180.38,179.71,179.76,69962.0,171.237,171.313,170.6767,170.7241,69962.0
2017-10-02 11:00:00,179.75,179.87,179.64,179.7,21468.0,170.7146,170.8286,170.6102,170.6672,21468.0
2017-10-02 11:30:00,179.7,179.99,179.54,179.57,44838.0,170.6672,170.9426,170.5152,170.5437,44838.0
2017-10-02 12:00:00,179.5,179.99,179.25,179.99,46005.0,170.4772,170.9426,170.2398,170.9426,46005.0
2017-10-02 12:30:00,180.06,180.33,179.98,180.33,18908.0,171.0091,171.2655,170.9331,171.2655,18908.0
2017-10-02 13:00:00,180.36,180.59,180.21,180.25,14380.0,171.294,171.5124,171.1515,171.1895,14380.0
2017-10-02 13:30:00,180.28,180.71,180.25,180.6,27454.0,171.218,171.6264,171.1895,171.5219,27454.0
2017-10-02 14:00:00,180.65,180.65,180.45,180.53,17474.0,171.5694,171.5694,171.3795,171.4554,17474.0
2017-10-02 14:30:00,180.62,180.68,180.5,180.65,70298.0,171.5409,171.5979,171.4269,171.5694,70298.0
2017-10-02 15:00:00,180.67,180.9,180.57,180.88,102840.0,171.5884,171.8068,171.4934,171.7878,102840.0
2017-10-02 15:30:00,180.88,181.23,180.8,181.2,199311.0,171.7878,172.1203,171.7119,172.0918,199311.0
2017-10-03 09:30:00,181.66,181.74,181.4,181.46,117780.0,172.5286,172.6046,172.2817,172.3387,117780.0
2017-10-03 10:00:00,181.47,181.5,180.69,180.85,101420.0,172.3482,172.3767,171.6074,171.7594,101420.0
2017-10-03 10:30:00,180.88,181.09,180.8,180.97,271074.0,171.7878,171.9873,171.7119,171.8733,271074.0
2017-10-03 11:00:00,180.97,180.97,180.52,180.73,48213.0,171.8733,171.8733,171.4459,171.6454,48213.0
2017-10-03 11:30:00,180.8,180.99,180.69,180.82,31692.0,171.7119,171.8923,171.6074,171.7309,31692.0
2017-10-03 12:00:00,180.75,181.14,180.75,181.02,9482.0,171.6644,172.0348,171.6644,171.9208,9482.0
2017-10-03 12:30:00,181.0,181.04,180.85,180.89,18467.0,171.9018,171.9398,171.7594,171.7973,18467.0
2017-10-03 13:00:00,180.92,180.99,180.87,180.94,14021.0,171.8258,171.8923,171.7783,171.8448,14021.0
2017-10-03 13:30:00,180.92,181.07,180.89,181.0,11971.0,171.8258,171.9683,171.7973,171.9018,11971.0
2017-10-03 14:00:00,181.01,181.27,181.0,181.21,78597.0,171.9113,172.1582,171.9018,172.1013,78597.0
2017-10-03 14:30:00,181.17,181.3,181.05,181.22,565248.0,172.0633,172.1867,171.9493,172.1108,565248.0
2017-10-03 15:00:00,181.25,181.35,181.17,181.35,114414.0,172.1392,172.2342,172.0633,172.2342,114414.0
2017-10-03 15:30:00,181.33,181.7,181.3,181.7,75087.0,172.2152,172.5666,172.1867,172.5666,75087.0
2017-10-04 09:30:00,181.51,181.8,181.25,181.41,36423.0,172.3862,172.6616,172.1392,172.2912,36423.0
2017-10-04 10:00:00,181.47,181.84,181.46,181.83,20634.0,172.3482,172.6996,172.3387,172.6901,20634.0
2017-10-04 10:30:00,181.8,181.86,181.53,181.86,35644.0,172.6616,172.7186,172.4052,172.7186,35644.0
2017-10-04 11:00:00,181.88,182.05,181.8,182.05,27284.0,172.7376,172.899,172.6616,172.899,27284.0
2017-10-04 11:30:00,182.05,182.24,182.01,182.13,74155.0,172.899,173.0795,172.861,172.975,74155.0
2017-10-04 12:00:00,182.13,182.14,181.93,182.05,49442.0,172.975,172.9845,172.7851,172.899,49442.0
2017-10-04 12:30:00,182.04,182.04,181.61,181.77,8134.0,172.8895,172.8895,172.4812,172.6331,8134.0
2017-10-04 13:00:00,181.8,181.87,181.63,181.75,12030.0,172.6616,172.7281,172.5001,172.6141,12030.0
2017-10-04 13:30:00,181.77,181.77,181.01,181.22,29114.0,172.6331,172.6331,171.9113,172.1108,29114.0
2017-10-04 14:00:00,181.22,181.47,181.16,181.38,93354.0,172.1108,172.3482,172.0538,172.2627,93354.0
2017-10-04 14:30:00,181.4,181.61,181.32,181.53,15132.0,172.2817,172.4812,172.2057,172.4052,15132.0
2017-10-04 15:00:00,181.6,181.62,181.37,181.49,57333.0,172.4717,172.4906,172.2532,172.3672,57333.0
2017-10-04 15:30:00,181.45,181.64,181.38,181.57,43724.0,172.3292,172.5096,172.2627,172.4432,43724.0
2017-10-05 09:30:00,182.21,182.21,181.32,181.32,45840.0,173.051,173.051,172.2057,172.2057,45840.0
2017-10-05 10:00:00,181.4,181.62,181.32,181.54,14667.0,172.2817,172.4906,172.2057,172.4147,14667.0
2017-10-05 10:30:00,181.46,181.85,181.41,181.59,26810.0,172.3387,172.7091,172.2912,172.4622,26810.0
2017-10-05 11:00:00,181.62,181.73,181.47,181.73,29998.0,172.4906,172.5951,172.3482,172.5951,29998.0
2017-10-05 11:30:00,181.7,181.9,181.7,181.76,22303.0,172.5666,172.7566,172.5666,172.6236,22303.0
2017-10-05 12:00:00,181.78,182.06,181.75,181.85,41672.0,172.6426,172.9085,172.6141,172.7091,41672.0
2017-10-05 12:30:00,181.92,181.94,181.59,181.65,27246.0,172.7756,172.7946,172.4622,172.5191,27246.0
2017-10-05 13:00:00,181.61,181.7,181.55,181.61,18306.0,172.4812,172.5666,172.4242,172.4812,18306.0
2017-10-05 13:30:00,181.6,181.72,181.55,181.63,5349.0,172.4717,172.5856,172.4242,172.5001,5349.0
2017-10-05 14:00:00,181.62,181.63,181.5,181.5,30993.0,172.4906,172.5001,172.3767,172.3767,30993.0
2017-10-05 14:30:00,181.53,181.67,181.5,181.63,14044.0,172.4052,172.5381,172.3767,172.5001,14044.0
2017-10-05 15:00:00,181.73,181.81,181.5,181.62,28223.0,172.5951,172.6711,172.3767,172.4906,28223.0
2017-10-05 15:30:00,181.67,181.75,181.54,181.72,51521.0,172.5381,172.6141,172.4147,172.5856,51521.0
2017-10-06 09:30:00,180.99,181.99,180.78,181.79,134218.0,171.8923,172.8421,171.6929,172.6521,134218.0
2017-10-06 10:00:00,181.78,182.03,181.64,182.0,26220.0,172.6426,172.88,172.5096,172.8515,26220.0
2017-10-06 10:30:00,181.91,181.91,181.34,181.4,19104.0,172.7661,172.7661,172.2247,172.2817,19104.0
2017-10-06 11:00:00,181.47,181.64,181.41,181.6,25993.0,172.3482,172.5096,172.2912,172.4717,25993.0
2017-10-06 11:30:00,181.54,181.66,181.32,181.5,29668.0,172.4147,172.5286,172.2057,172.3767,29668.0
2017-10-06 12:00:00,181.42,181.68,181.32,181.68,10423.0,172.3007,172.5476,172.2057,172.5476,10423.0
2017-10-06 12:30:00,181.73,181.83,181.65,181.67,8637.0,172.5951,172.6901,172.5191,172.5381,8637.0
2017-10-06 13:00:00,181.65,181.67,181.35,181.57,6729.0,172.5191,172.5381,172.2342,172.4432,6729.0
2017-10-06 13:30:00,181.59,181.69,181.51,181.64,56508.0,172.4622,172.5571,172.3862,172.5096,56508.0
2017-10-06 14:00:00,181.59,181.69,181.59,181.62,6657.0,172.4622,172.5571,172.4622,172.4906,6657.0
2017-10-06 14:30:00,181.6,181.81,181.59,181.8,8287.0,172.4717,172.6711,172.4622,172.6616,8287.0
2017-10-06 15:00:00,181.8,181.8,181.7,181.8,12877.0,172.6616,172.6616,172.5666,172.6616,12877.0
2017-10-06 15:30:00,181.83,181.97,181.72,181.85,38717.0,172.6901,172.8231,172.5856,172.7091,38717.0
2017-10-09 09:30:00,182.13,182.52,181.54,181.65,32015.0,172.975,173.3454,172.4147,172.5191,32015.0
2017-10-09 10:00:00,181.7,181.75,181.33,181.43,25371.0,172.5666,172.6141,172.2152,172.3102,25371.0
2017-10-09 10:30:00,181.47,181.5,181.3,181.36,28549.0,172.3482,172.3767,172.1867,172.2437,28549.0
2017-10-09 11:00:00,181.4,181.55,181.3,181.52,15716.0,172.2817,172.4242,172.1867,172.3957,15716.0
2017-10-09 11:30:00,181.57,181.71,181.52,181.66,38970.0,172.4432,172.5761,172.3957,172.5286,38970.0
2017-10-09 12:00:00,181.66,181.66,181.4,181.45,17278.0,172.5286,172.5286,172.2817,172.3292,17278.0
2017-10-09 12:30:00,181.45,181.47,181.17,181.19,33844.0,172.3292,172.3482,172.0633,172.0823,33844.0
2017-10-09 13:00:00,181.17,181.25,181.01,181.21,33620.0,172.0633,172.1392,171.9113,172.1013,33620.0
2017-10-09 13:30:00,181.22,181.22,181.05,181.11,13840.0,172.1108,172.1108,171.9493,172.0063,13840.0
2017-10-09 14:00:00,181.05,181.12,180.97,181.07,20518.0,171.9493,172.0158,171.8733,171.9683,20518.0
2017-10-09 14:30:00,181.06,181.06,180.91,180.98,16702.0,171.9588,171.9588,171.8163,171.8828,16702.0
2017-10-09 15:00:00,180.85,180.95,180.57,180.93,31879.0,171.7594,171.8543,171.4934,171.8353,31879.0
2017-10-09 15:30:00,180.91,180.94,180.66,180.85,67068.0,171.8163,171.8448,171.5789,171.7594,67068.0
2017-10-10 09:30:00,181.43,181.83,181.19,181.37,46137.0,172.3102,172.6901,172.0823,172.2532,46137.0
2017-10-10 10:00:00,181.36,181.36,181.0,181.33,17545.0,172.2437,172.2437,171.9018,172.2152,17545.0
2017-10-10 10:30:00,181.33,181.36,181.07,181.23,86179.0,172.2152,172.2437,171.9683,172.1203,86179.0
2017-10-10 11:00:00,181.27,181.45,181.16,181.22,28003.0,172.1582,172.3292,172.0538,172.1108,28003.0
2017-10-10 11:30:00,181.24,181.24,180.84,180.87,20178.0,172.1298,172.1298,171.7499,171.7783,20178.0
2017-10-10 12:00:00,180.86,180.86,180.52,180.58,27904.0,171.7689,171.7689,171.4459,171.5029,27904.0
2017-10-10 12:30:00,180.59,180.71,180.52,180.63,31701.0,171.5124,171.6264,171.4459,171.5504,31701.0
2017-10-10 13:00:00,180.57,180.81,180.47,180.64,19300.0,171.4934,171.7214,171.3985,171.5599,19300.0
2017-10-10 13:30:00,180.64,180.76,180.59,180.64,32355.0,171.5599,171.6739,171.5124,171.5599,32355.0
2017-10-10 14:00:00,180.61,180.67,180.4,180.53,70969.0,171.5314,171.5884,171.332,171.4554,70969.0
2017-10-10 14:30:00,180.65,180.71,180.54,180.6,12476.0,171.5694,171.6264,171.4649,171.5219,12476.0
2017-10-10 15:00:00,180.63,181.01,180.63,180.99,69198.0,171.5504,171.9113,171.5504,171.8923,69198.0
2017-10-10 15:30:00,180.99,181.11,180.78,181.02,261502.0,171.8923,172.0063,171.6929,171.9208,261502.0
2017-10-11 09:30:00,181.18,181.5,181.17,181.27,20160.0,172.0728,172.3767,172.0633,172.1582,20160.0
2017-10-11 10:00:00,181.28,181.43,181.0,181.35,17524.0,172.1677,172.3102,171.9018,172.2342,17524.0
2017-10-11 10:30:00,181.35,181.43,181.2,181.22,21743.0,172.2342,172.3102,172.0918,172.1108,21743.0
2017-10-11 11:00:00,181.15,181.53,181.15,181.3,21856.0,172.0443,172.4052,172.0443,172.1867,21856.0
2017-10-11 11:30:00,181.28,181.45,181.14,181.17,14369.0,172.1677,172.3292,172.0348,172.0633,14369.0
2017-10-11 12:00:00,181.15,181.38,181.15,181.3,20772.0,172.0443,172.2627,172.0443,172.1867,20772.0
2017-10-11 12:30:00,181.26,181.28,180.94,180.98,6726.0,172.1487,172.1677,171.8448,171.8828,6726.0
2017-10-11 13:00:00,180.98,181.12,180.89,180.9,14992.0,171.8828,172.0158,171.7973,171.8068,14992.0
2017-10-11 13:30:00,180.91,180.98,180.86,180.86,6686.0,171.8163,171.8828,171.7689,171.7689,6686.0
2017-10-11 14:00:00,180.91,181.04,180.69,180.86,23514.0,171.8163,171.9398,171.6074,171.7689,23514.0
2017-10-11 14:30:00,180.88,180.93,180.76,180.84,34202.0,171.7878,171.8353,171.6739,171.7499,34202.0
2017-10-11 15:00:00,180.85,181.17,180.83,180.95,49051.0,171.7594,172.0633,171.7404,171.8543,49051.0
2017-10-11 15:30:00,180.95,181.08,180.9,180.98,54163.0,171.8543,171.9778,171.8068,171.8828,54163.0
2017-10-12 09:30:00,180.77,180.96,180.3,180.42,27733.0,171.6834,171.8638,171.237,171.351,27733.0
2017-10-12 10:00:00,180.38,181.3,180.32,181.07,65147.0,171.313,172.1867,171.256,171.9683,65147.0
2017-10-12 10:30:00,181.03,181.15,181.0,181.12,12734.0,171.9303,172.0443,171.9018,172.0158,12734.0
2017-10-12 11:00:00,181.09,181.33,181.09,181.31,12030.0,171.9873,172.2152,171.9873,172.1962,12030.0
2017-10-12 11:30:00,181.28,181.28,181.0,181.01,11228.0,172.1677,172.1677,171.9018,171.9113,11228.0
2017-10-12 12:00:00,181.01,181.2,181.01,181.14,21107.0,171.9113,172.0918,171.9113,172.0348,21107.0
2017-10-12 12:30:00,181.15,181.15,180.85,180.97,7876.0,172.0443,172.0443,171.7594,171.8733,7876.0
2017-10-12 13:00:00,180.95,181.05,180.95,181.0,25058.0,171.8543,171.9493,171.8543,171.9018,25058.0
2017-10-12 13:30:00,181.06,181.22,180.99,181.06,26540.0,171.9588,172.1108,171.8923,171.9588,26540.0
2017-10-12 14:00:00,181.06,181.21,181.03,181.03,41982.0,171.9588,172.1013,171.9303,171.9303,41982.0
2017-10-12 14:30:00,181.01,181.05,180.87,181.02,53668.0,171.9113,171.9493,171.7783,171.9208,53668.0
2017-10-12 15:00:00,181.03,181.26,181.02,181.09,46404.0,171.9303,172.1487,171.9208,171.9873,46404.0
2017-10-12 15:30:00,181.1,181.13,180.72,180.96,69032.0,171.9968,172.0253,171.6359,171.8638,69032.0
2017-10-13 09:30:00,181.18,181.53,180.32,180.58,12807.0,172.0728,172.4052,171.256,171.5029,12807.0
2017-10-13 10:00:00,180.59,181.06,180.55,181.03,35514.0,171.5124,171.9588,171.4744,171.9303,35514.0
2017-10-13 10:30:00,181.1,181.1,180.76,180.86,18401.0,171.9968,171.9968,171.6739,171.7689,18401.0
2017-10-13 11:00:00,180.87,180.91,180.77,180.82,10215.0,171.7783,171.8163,171.6834,171.7309,10215.0
2017-10-13 11:30:00,180.76,180.76,180.49,180.65,12131.0,171.6739,171.6739,171.4174,171.5694,12131.0
2017-10-13 12:00:00,180.61,180.7,180.46,180.7,4235.0,171.5314,171.6169,171.389,171.6169,4235.0
2017-10-13 12:30:00,180.65,180.65,180.54,180.6,8071.0,171.5694,171.5694,171.4649,171.5219,8071.0
2017-10-13 13:00:00,180.66,180.74,180.53,180.74,9334.0,171.5789,171.6549,171.4554,171.6549,9334.0
2017-10-13 13:30:00,180.75,180.78,180.61,180.62,10867.0,171.6644,171.6929,171.5314,171.5409,10867.0
2017-10-13 14:00:00,180.65,180.7,180.5,180.5,26012.0,171.5694,171.6169,171.4269,171.4269,26012.0
2017-10-13 14:30:00,180.53,180.66,180.5,180.6,25306.0,171.4554,171.5789,171.4269,171.5219,25306.0
2017-10-13 15:00:00,180.65,180.74,180.53,180.56,72028.0,171.5694,171.6549,171.4554,171.4839,72028.0
2017-10-13 15:30:00,180.57,180.57,180.29,180.43,48406.0,171.4934,171.4934,171.2275,171.3605,48406.0
2017-10-16 09:30:00,180.82,181.28,180.47,181.28,27372.0,171.7309,172.1677,171.3985,172.1677,27372.0
2017-10-16 10:00:00,181.31,181.58,180.68,180.78,30219.0,172.1962,172.4527,171.5979,171.6929,30219.0
2017-10-16 10:30:00,180.7,180.8,180.45,180.52,34438.0,171.6169,171.7119,171.3795,171.4459,34438.0
2017-10-16 11:00:00,180.5,180.56,180.32,180.5,16386.0,171.4269,171.4839,171.256,171.4269,16386.0
2017-10-16 11:30:00,180.51,180.63,180.3,180.37,13125.0,171.4364,171.5504,171.237,171.3035,13125.0
2017-10-16 12:00:00,180.29,180.36,179.89,180.1,12348.0,171.2275,171.294,170.8476,171.0471,12348.0
2017-10-16 12:30:00,180.09,180.18,180.05,180.18,8542.0,171.0376,171.123,170.9996,171.123,8542.0
2017-10-16 13:00:00,180.14,180.22,180.01,180.22,10472.0,171.085,171.161,170.9616,171.161,10472.0
2017-10-16 13:30:00,180.24,180.49,180.2,180.21,28612.0,171.18,171.4174,171.142,171.1515,28612.0
2017-10-16 14:00:00,180.25,180.3,180.08,180.18,39842.0,171.1895,171.237,171.0281,171.123,39842.0
2017-10-16 14:30:00,180.14,180.14,179.97,180.05,17158.0,171.085,171.085,170.9236,170.9996,17158.0
2017-10-16 15:00:00,180.06,180.29,180.04,180.25,57047.0,171.0091,171.2275,170.9901,171.1895,57047.0
2017-10-16 15:30:00,180.22,180.36,180.2,180.25,95097.0,171.161,171.294,171.142,171.1895,95097.0
2017-10-17 09:30:00,180.16,180.57,180.12,180.55,58596.0,171.104,171.4934,171.066,171.4744,58596.0
2017-10-17 10:00:00,180.6,180.93,180.49,180.53,18391.0,171.5219,171.8353,171.4174,171.4554,18391.0
2017-10-17 10:30:00,180.54,180.67,180.12,180.55,14825.0,171.4649,171.5884,171.066,171.4744,14825.0
2017-10-17 11:00:00,180.55,180.99,180.51,180.79,43767.0,171.4744,171.8923,171.4364,171.7024,43767.0
2017-10-17 11:30:00,180.82,180.84,180.56,180.68,12999.0,171.7309,171.7499,171.4839,171.5979,12999.0
2017-10-17 12:00:00,180.65,180.67,180.46,180.5,11108.0,171.5694,171.5884,171.389,171.4269,11108.0
2017-10-17 12:30:00,180.47,180.47,180.26,180.27,10386.0,171.3985,171.3985,171.199,171.2085,10386.0
2017-10-17 13:00:00,180.25,180.39,180.21,180.31,15976.0,171.1895,171.3225,171.1515,171.2465,15976.0
2017-10-17 13:30:00,180.26,180.26,179.75,179.8,25585.0,171.199,171.199,170.7146,170.7621,25585.0
2017-10-17 14:00:00,179.84,180.02,179.83,179.92,20431.0,170.8001,170.9711,170.7906,170.8761,20431.0
2017-10-17 14:30:00,179.9,180.0,179.76,179.97,23333.0,170.8571,170.9521,170.7241,170.9236,23333.0
2017-10-17 15:00:00,179.99,179.99,179.55,179.55,56594.0,170.9426,170.9426,170.5247,170.5247,56594.0
2017-10-17 15:30:00,179.58,179.91,179.58,179.83,78229.0,170.5532,170.8666,170.5532,170.7906,78229.0
2017-10-18 09:30:00,180.87,180.87,180.52,180.57,10907.0,171.7783,171.7783,171.4459,171.4934,10907.0
2017-10-18 10:00:00,180.54,180.54,180.06,180.16,18670.0,171.4649,171.4649,171.0091,171.104,18670.0
2017-10-18 10:30:00,180.31,180.45,180.19,180.45,14238.0,171.2465,171.3795,171.1325,171.3795,14238.0
2017-10-18 11:00:00,180.59,180.6,180.2,180.44,13341.0,171.5124,171.5219,171.142,171.37,13341.0
2017-10-18 11:30:00,180.5,180.58,180.35,180.57,7553.0,171.4269,171.5029,171.2845,171.4934,7553.0
2017-10-18 12:00:00,180.59,180.91,180.59,180.8,16908.0,171.5124,171.8163,171.5124,171.7119,16908.0
2017-10-18 12:30:00,180.79,181.08,180.78,180.93,18450.0,171.7024,171.9778,171.6929,171.8353,18450.0
2017-10-18 13:00:00,180.89,181.07,180.89,181.03,9000.0,171.7973,171.9683,171.7973,171.9303,9000.0
2017-10-18 13:30:00,181.01,181.13,180.96,181.01,14499.0,171.9113,172.0253,171.8638,171.9113,14499.0
2017-10-18 14:00:00,181.04,181.13,181.01,181.05,10881.0,171.9398,172.0253,171.9113,171.9493,10881.0
2017-10-18 14:30:00,181.01,181.12,181.0,181.01,6281.0,171.9113,172.0158,171.9018,171.9113,6281.0
2017-10-18 15:00:00,181.04,181.07,180.96,181.07,9517.0,171.9398,171.9683,171.8638,171.9683,9517.0
2017-10-18 15:30:00,181.08,181.11,180.69,180.69,20939.0,171.9778,172.0063,171.6074,171.6074,20939.0
2017-10-19 09:30:00,179.6,179.99,178.91,178.94,56932.0,170.5722,170.9426,169.9169,169.9454,56932.0
2017-10-19 10:00:00,179.01,179.56,178.71,179.47,29225.0,170.0118,170.5342,169.7269,170.4487,29225.0
2017-10-19 10:30:00,179.44,179.78,179.37,179.69,13382.0,170.4202,170.7431,170.3537,170.6577,13382.0
2017-10-19 11:00:00,179.64,179.73,179.55,179.64,13356.0,170.6102,170.6957,170.5247,170.6102,13356.0
2017-10-19 11:30:00,179.66,179.67,179.12,179.14,4641.0,170.6292,170.6387,170.1163,170.1353,4641.0
2017-10-19 12:00:00,179.08,179.31,179.06,179.28,3494.0,170.0783,170.2968,170.0593,170.2683,3494.0
2017-10-19 12:30:00,179.31,179.37,179.24,179.34,2571.0,170.2968,170.3537,170.2303,170.3253,2571.0
2017-10-19 13:00:00,179.39,179.94,179.38,179.94,19120.0,170.3727,170.8951,170.3632,170.8951,19120.0
2017-10-19 13:30:00,179.87,180.02,179.74,179.8,8499.0,170.8286,170.9711,170.7051,170.7621,8499.0
2017-10-19 14:00:00,179.82,179.92,179.81,179.87,1465.0,170.7811,170.8761,170.7716,170.8286,1465.0
2017-10-19 14:30:00,179.86,180.18,179.86,180.04,8905.0,170.8191,171.123,170.8191,170.9901,8905.0
2017-10-19 15:00:00,180.08,180.18,180.02,180.12,13435.0,171.0281,171.123,170.9711,171.066,13435.0
2017-10-19 15:30:00,180.15,180.36,180.04,180.35,51836.0,171.0945,171.294,170.9901,171.2845,51836.0
2017-10-20 09:30:00,181.75,181.95,181.09,181.29,21203.0,172.6141,172.8041,171.9873,172.1772,21203.0
2017-10-20 10:00:00,181.27,181.53,181.17,181.19,13818.0,172.1582,172.4052,172.0633,172.0823,13818.0
2017-10-20 10:30:00,181.18,181.3,181.16,181.3,11769.0,172.0728,172.1867,172.0538,172.1867,11769.0
2017-10-20 11:00:00,181.34,181.49,181.32,181.32,9092.0,172.2247,172.3672,172.2057,172.2057,9092.0
2017-10-20 11:30:00,181.4,181.59,181.34,181.57,11037.0,172.2817,172.4622,172.2247,172.4432,11037.0
2017-10-20 12:00:00,181.6,181.67,181.54,181.63,11178.0,172.4717,172.5381,172.4147,172.5001,11178.0
2017-10-20 12:30:00,181.65,181.71,181.63,181.68,11495.0,172.5191,172.5761,172.5001,172.5476,11495.0
2017-10-20 13:00:00,181.67,181.84,181.62,181.75,19979.0,172.5381,172.6996,172.4906,172.6141,19979.0
2017-10-20 13:30:00,181.77,181.77,181.56,181.59,8571.0,172.6331,172.6331,172.4337,172.4622,8571.0
2017-10-20 14:00:00,181.66,181.69,181.59,181.69,10819.0,172.5286,172.5571,172.4622,172.5571,10819.0
2017-10-20 14:30:00,181.71,181.72,181.42,181.42,8456.0,172.5761,172.5856,172.3007,172.3007,8456.0
2017-10-20 15:00:00,181.44,181.55,181.41,181.42,94467.0,172.3197,172.4242,172.2912,172.3007,94467.0
2017-10-20 15:30:00,181.44,181.48,181.29,181.4,25948.0,172.3197,172.3577,172.1772,172.2817,25948.0
2017-10-23 09:30:00,181.49,181.63,181.12,181.39,35833.0,172.3672,172.5001,172.0158,172.2722,35833.0
2017-10-23 10:00:00,181.32,181.32,180.8,180.8,18523.0,172.2057,172.2057,171.7119,171.7119,18523.0
2017-10-23 10:30:00,180.86,181.12,180.85,180.96,11476.0,171.7689,172.0158,171.7594,171.8638,11476.0
2017-10-23 11:00:00,180.96,181.01,180.65,180.9,23137.0,171.8638,171.9113,171.5694,171.8068,23137.0
2017-10-23 11:30:00,180.88,180.92,180.6,180.73,22064.0,171.7878,171.8258,171.5219,171.6454,22064.0
2017-10-23 12:00:00,180.8,180.98,180.77,180.89,4262.0,171.7119,171.8828,171.6834,171.7973,4262.0
2017-10-23 12:30:00,180.97,181.16,180.87,181.16,13290.0,171.8733,172.0538,171.7783,172.0538,13290.0
2017-10-23 13:00:00,181.16,181.16,180.86,180.95,18654.0,172.0538,172.0538,171.7689,171.8543,18654.0
2017-10-23 13:30:00,180.94,180.94,180.59,180.71,12520.0,171.8448,171.8448,171.5124,171.6264,12520.0
2017-10-23 14:00:00,180.75,180.93,180.54,180.61,16472.0,171.6644,171.8353,171.4649,171.5314,16472.0
2017-10-23 14:30:00,180.59,180.7,180.5,180.65,23188.0,171.5124,171.6169,171.4269,171.5694,23188.0
2017-10-23 15:00:00,180.65,180.67,180.22,180.22,15549.0,171.5694,171.5884,171.161,171.161,15549.0
2017-10-23 15:30:00,180.29,180.4,180.02,180.21,62777.0,171.2275,171.332,170.9711,171.1515,62777.0
2017-10-24 09:30:00,180.65,181.14,180.3,180.41,43186.0,171.5694,172.0348,171.237,171.3415,43186.0
2017-10-24 10:00:00,180.37,181.16,180.34,180.93,31027.0,171.3035,172.0538,171.275,171.8353,31027.0
2017-10-24 10:30:00,180.92,181.01,180.78,180.88,46151.0,171.8258,171.9113,171.6929,171.7878,46151.0
2017-10-24 11:00:00,180.89,180.92,180.63,180.75,11044.0,171.7973,171.8258,171.5504,171.6644,11044.0
2017-10-24 11:30:00,180.8,181.04,180.77,180.77,5255.0,171.7119,171.9398,171.6834,171.6834,5255.0
2017-10-24 12:00:00,180.8,180.93,180.78,180.81,8962.0,171.7119,171.8353,171.6929,171.7214,8962.0
2017-10-24 12:30:00,180.85,181.04,180.78,180.98,13848.0,171.7594,171.9398,171.6929,171.8828,13848.0
2017-10-24 13:00:00,180.94,181.05,180.85,181.05,5651.0,171.8448,171.9493,171.7594,171.9493,5651.0
2017-10-24 13:30:00,181.11,181.21,181.04,181.16,90500.0,172.0063,172.1013,171.9398,172.0538,90500.0
2017-10-24 14:00:00,181.12,181.27,181.07,181.22,14125.0,172.0158,172.1582,171.9683,172.1108,14125.0
2017-10-24 14:30:00,181.22,181.22,180.98,180.99,34566.0,172.1108,172.1108,171.8828,171.8923,34566.0
2017-10-24 15:00:00,181.01,181.07,180.71,180.73,39014.0,171.9113,171.9683,171.6264,171.6454,39014.0
2017-10-24 15:30:00,180.72,180.78,180.38,180.56,138403.0,171.6359,171.6929,171.313,171.4839,138403.0
2017-10-25 09:30:00,180.22,180.5,179.95,180.04,9736.0,171.161,171.4269,170.9046,170.9901,9736.0
2017-10-25 10:00:00,180.08,180.39,179.84,180.11,121119.0,171.0281,171.3225,170.8001,171.0566,121119.0
2017-10-25 10:30:00,180.09,180.1,179.44,179.58,21557.0,171.0376,171.0471,170.4202,170.5532,21557.0
2017-10-25 11:00:00,179.56,179.56,178.21,178.7,22801.0,170.5342,170.5342,169.2521,169.7174,22801.0
2017-10-25 11:30:00,178.76,179.43,178.42,178.62,27243.0,169.7744,170.4107,169.4515,169.6414,27243.0
2017-10-25 12:00:00,178.56,178.79,178.35,178.41,74454.0,169.5845,169.8029,169.385,169.442,74454.0
2017-10-25 12:30:00,178.38,179.12,178.33,179.07,27588.0,169.4135,170.1163,169.366,170.0688,27588.0
2017-10-25 13:00:00,179.12,179.34,178.94,179.18,22488.0,170.1163,170.3253,169.9454,170.1733,22488.0
2017-10-25 13:30:00,179.18,179.83,179.18,179.78,32139.0,170.1733,170.7906,170.1733,170.7431,32139.0
2017-10-25 14:00:00,179.77,179.8,179.53,179.73,29313.0,170.7336,170.7621,170.5057,170.6957,29313.0
2017-10-25 14:30:00,179.71,179.73,179.27,179.48,39092.0,170.6767,170.6957,170.2588,170.4582,39092.0
2017-10-25 15:00:00,179.48,179.8,179.43,179.78,59135.0,170.4582,170.7621,170.4107,170.7431,59135.0
2017-10-25 15:30:00,179.83,179.83,179.41,179.57,208097.0,170.7906,170.7906,170.3917,170.5437,208097.0
2017-10-26 09:30:00,179.89,180.27,179.75,180.07,24409.0,170.8476,171.2085,170.7146,171.0186,24409.0
2017-10-26 10:00:00,180.05,180.13,179.72,180.07,27966.0,170.9996,171.0755,170.6862,171.0186,27966.0
2017-10-26 10:30:00,180.03,180.61,179.96,180.58,45105.0,170.9806,171.5314,170.9141,171.5029,45105.0
2017-10-26 11:00:00,180.67,180.77,180.3,180.39,42694.0,171.5884,171.6834,171.237,171.3225,42694.0
2017-10-26 11:30:00,180.39,180.39,180.04,180.22,20323.0,171.3225,171.3225,170.9901,171.161,20323.0
2017-10-26 12:00:00,180.23,180.28,180.12,180.19,43569.0,171.1705,171.218,171.066,171.1325,43569.0
2017-10-26 12:30:00,180.19,180.22,179.65,179.74,20439.0,171.1325,171.161,170.6197,170.7051,20439.0
2017-10-26 13:00:00,179.75,180.02,179.71,179.98,23230.0,170.7146,170.9711,170.6767,170.9331,23230.0
2017-10-26 13:30:00,180.01,180.27,180.0,180.2,27217.0,170.9616,171.2085,170.9521,171.142,27217.0
2017-10-26 14:00:00,180.19,180.32,180.14,180.31,23037.0,171.1325,171.256,171.085,171.2465,23037.0
2017-10-26 14:30:00,180.32,180.35,180.0,180.05,30739.0,171.256,171.2845,170.9521,170.9996,30739.0
2017-10-26 15:00:00,180.06,180.09,179.76,179.88,17010.0,171.0091,171.0376,170.7241,170.8381,17010.0
2017-10-26 15:30:00,179.9,180.12,179.8,180.02,44657.0,170.8571,171.066,170.7621,170.9711,44657.0
2017-10-27 09:30:00,180.37,180.4,179.88,180.3,423150.0,171.3035,171.332,170.8381,171.237,423150.0
2017-10-27 10:00:00,180.13,180.6,179.75,179.81,42015.0,171.0755,171.5219,170.7146,170.7716,42015.0
2017-10-27 10:30:00,179.89,180.29,179.76,180.14,49106.0,170.8476,171.2275,170.7241,171.085,49106.0
2017-10-27 11:00:00,180.14,180.78,180.07,180.77,71889.0,171.085,171.6929,171.0186,171.6834,71889.0
2017-10-27 11:30:00,180.8,181.02,180.64,180.93,20869.0,171.7119,171.9208,171.5599,171.8353,20869.0
2017-10-27 12:00:00,181.0,181.23,181.0,181.02,17272.0,171.9018,172.1203,171.9018,171.9208,17272.0
2017-10-27 12:30:00,181.05,181.38,181.05,181.26,35631.0,171.9493,172.2627,171.9493,172.1487,35631.0
2017-10-27 13:00:00,181.28,181.39,181.22,181.22,12273.0,172.1677,172.2722,172.1108,172.1108,12273.0
2017-10-27 13:30:00,181.24,181.42,181.14,181.41,10187.0,172.1298,172.3007,172.0348,172.2912,10187.0
2017-10-27 14:00:00,181.39,181.54,181.35,181.38,14287.0,172.2722,172.4147,172.2342,172.2627,14287.0
2017-10-27 14:30:00,181.39,181.43,181.32,181.38,18457.0,172.2722,172.3102,172.2057,172.2627,18457.0
2017-10-27 15:00:00,181.36,181.7,181.33,181.67,22486.0,172.2437,172.5666,172.2152,172.5381,22486.0
2017-10-27 15:30:00,181.64,181.66,181.37,181.51,77484.0,172.5096,172.5286,172.2532,172.3862,77484.0
2017-10-30 09:30:00,180.68,181.09,180.55,180.55,90472.0,171.5979,171.9873,171.4744,171.4744,90472.0
2017-10-30 10:00:00,180.49,181.13,180.49,180.87,19804.0,171.4174,172.0253,171.4174,171.7783,19804.0
2017-10-30 10:30:00,180.95,181.14,180.58,180.61,11177.0,171.8543,172.0348,171.5029,171.5314,11177.0
2017-10-30 11:00:00,180.59,180.83,180.18,180.18,12200.0,171.5124,171.7404,171.123,171.123,12200.0
2017-10-30 11:30:00,180.18,180.19,179.81,179.99,12600.0,171.123,171.1325,170.7716,170.9426,12600.0
2017-10-30 12:00:00,180.0,180.01,179.51,179.83,23270.0,170.9521,170.9616,170.4867,170.7906,23270.0
2017-10-30 12:30:00,179.82,179.94,179.67,179.68,45591.0,170.7811,170.8951,170.6387,170.6482,45591.0
2017-10-30 13:00:00,179.7,179.94,179.69,179.77,12041.0,170.6672,170.8951,170.6577,170.7336,12041.0
2017-10-30 13:30:00,179.77,179.77,178.96,179.03,28533.0,170.7336,170.7336,169.9644,170.0308,28533.0
2017-10-30 14:00:00,179.05,179.58,178.82,179.5,45694.0,170.0498,170.5532,169.8314,170.4772,45694.0
2017-10-30 14:30:00,179.45,179.84,179.34,179.58,14827.0,170.4297,170.8001,170.3253,170.5532,14827.0
2017-10-30 15:00:00,179.65,179.65,179.15,179.36,155637.0,170.6197,170.6197,170.1448,170.3443,155637.0
2017-10-30 15:30:00,179.38,179.87,179.29,179.78,139856.0,170.3632,170.8286,170.2778,170.7431,139856.0
2017-10-31 09:30:00,180.84,181.19,180.62,180.87,16821.0,171.7499,172.0823,171.5409,171.7783,16821.0
2017-10-31 10:00:00,180.96,181.05,180.7,181.02,14737.0,171.8638,171.9493,171.6169,171.9208,14737.0
2017-10-31 10:30:00,180.98,181.4,180.81,181.19,10782.0,171.8828,172.2817,171.7214,172.0823,10782.0
2017-10-31 11:00:00,181.25,181.43,181.09,181.09,14357.0,172.1392,172.3102,171.9873,171.9873,14357.0
2017-10-31 11:30:00,181.11,181.3,180.99,181.23,13910.0,172.0063,172.1867,171.8923,172.1203,13910.0
2017-10-31 12:00:00,181.22,181.28,181.06,181.18,11483.0,172.1108,172.1677,171.9588,172.0728,11483.0
2017-10-31 12:30:00,181.23,181.47,181.2,181.41,14839.0,172.1203,172.3482,172.0918,172.2912,14839.0
2017-10-31 13:00:00,181.42,181.55,181.38,181.49,16326.0,172.3007,172.4242,172.2627,172.3672,16326.0
2017-10-31 13:30:00,181.51,181.73,181.5,181.72,14261.0,172.3862,172.5951,172.3767,172.5856,14261.0
2017-10-31 14:00:00,181.68,182.08,181.67,182.06,15603.0,172.5476,172.9275,172.5381,172.9085,15603.0
2017-10-31 14:30:00,182.01,182.11,181.85,182.1,15978.0,172.861,172.956,172.7091,172.9465,15978.0
2017-10-31 15:00:00,182.09,182.16,181.98,182.03,23068.0,172.937,173.0035,172.8326,172.88,23068.0
2017-10-31 15:30:00,182.02,182.06,181.52,181.55,82343.0,172.8705,172.9085,172.3957,172.4242,82343.0
2017-11-01 09:30:00,182.72,183.06,181.83,182.13,141265.0,173.5354,173.8583,172.6901,172.975,141265.0
2017-11-01 10:00:00,182.05,182.14,181.46,181.46,25129.0,172.899,172.9845,172.3387,172.3387,25129.0
2017-11-01 10:30:00,181.43,181.43,180.86,180.98,19195.0,172.3102,172.3102,171.7689,171.8828,19195.0
2017-11-01 11:00:00,180.9,181.09,180.48,180.48,43145.0,171.8068,171.9873,171.408,171.408,43145.0
2017-11-01 11:30:00,180.5,180.66,179.89,179.91,33557.0,171.4269,171.5789,170.8476,170.8666,33557.0
2017-11-01 12:00:00,179.94,180.12,179.66,179.87,20164.0,170.8951,171.066,170.6292,170.8286,20164.0
2017-11-01 12:30:00,179.92,180.16,179.53,179.53,7158.0,170.8761,171.104,170.5057,170.5057,7158.0
2017-11-01 13:00:00,179.45,179.52,178.78,179.47,23937.0,170.4297,170.4962,169.7934,170.4487,23937.0
2017-11-01 13:30:00,179.41,179.52,178.98,179.52,31775.0,170.3917,170.4962,169.9834,170.4962,31775.0
2017-11-01 14:00:00,179.64,179.91,179.3,179.73,21460.0,170.6102,170.8666,170.2873,170.6957,21460.0
2017-11-01 14:30:00,179.79,180.04,179.74,179.98,17114.0,170.7526,170.9901,170.7051,170.9331,17114.0
2017-11-01 15:00:00,179.97,180.13,179.88,180.13,21090.0,170.9236,171.0755,170.8381,171.0755,21090.0
2017-11-01 15:30:00,180.11,180.32,179.85,179.99,123679.0,171.0566,171.256,170.8096,170.9426,123679.0
2017-11-02 09:30:00,179.96,180.1,179.45,180.0,22387.0,170.9141,171.0471,170.4297,170.9521,22387.0
2017-11-02 10:00:00,180.01,180.07,179.29,180.01,21631.0,170.9616,171.0186,170.2778,170.9616,21631.0
2017-11-02 10:30:00,180.24,180.65,180.0,180.07,28159.0,171.18,171.5694,170.9521,171.0186,28159.0
2017-11-02 11:00:00,180.04,180.28,179.79,179.79,98622.0,170.9901,171.218,170.7526,170.7526,98622.0
2017-11-02 11:30:00,179.8,180.25,179.66,180.25,81138.0,170.7621,171.1895,170.6292,171.1895,81138.0
2017-11-02 12:00:00,180.17,180.81,180.01,180.74,34969.0,171.1135,171.7214,170.9616,171.6549,34969.0
2017-11-02 12:30:00,180.71,180.74,180.27,180.38,43228.0,171.6264,171.6549,171.2085,171.313,43228.0
2017-11-02 13:00:00,180.41,180.46,179.9,179.9,547078.0,171.3415,171.389,170.8571,170.8571,547078.0
2017-11-02 13:30:00,179.89,180.17,179.85,179.87,47546.0,170.8476,171.1135,170.8096,170.8286,47546.0
2017-11-02 14:00:00,179.85,180.13,179.71,180.13,38720.0,170.8096,171.0755,170.6767,171.0755,38720.0
2017-11-02 14:30:00,180.11,180.18,179.68,179.74,31157.0,171.0566,171.123,170.6482,170.7051,31157.0
2017-11-02 15:00:00,179.79,180.17,179.76,180.17,41656.0,170.7526,171.1135,170.7241,171.1135,41656.0
2017-11-02 15:30:00,180.2,180.34,180.01,180.11,62935.0,171.142,171.275,170.9616,171.0566,62935.0
2017-11-03 09:30:00,180.08,180.23,179.61,180.01,21812.0,171.0281,171.1705,170.5817,170.9616,21812.0
2017-11-03 10:00:00,179.92,180.7,179.92,180.47,27246.0,170.8761,171.6169,170.8761,171.3985,27246.0
2017-11-03 10:30:00,180.53,180.57,180.16,180.41,10533.0,171.4554,171.4934,171.104,171.3415,10533.0
2017-11-03 11:00:00,180.57,180.95,180.41,180.7,23904.0,171.4934,171.8543,171.3415,171.6169,23904.0
2017-11-03 11:30:00,180.68,180.75,180.48,180.65,20677.0,171.5979,171.6644,171.408,171.5694,20677.0
2017-11-03 12:00:00,180.71,180.81,180.52,180.67,11506.0,171.6264,171.7214,171.4459,171.5884,11506.0
2017-11-03 12:30:00,180.69,180.8,180.69,180.73,8023.0,171.6074,171.7119,171.6074,171.6454,8023.0
2017-11-03 13:00:00,180.76,180.89,180.72,180.75,14632.0,171.6739,171.7973,171.6359,171.6644,14632.0
2017-11-03 13:30:00,180.75,181.0,180.73,180.84,12932.0,171.6644,171.9018,171.6454,171.7499,12932.0
2017-11-03 14:00:00,180.88,180.88,180.63,180.81,66310.0,171.7878,171.7878,171.5504,171.7214,66310.0
2017-11-03 14:30:00,180.82,180.91,180.7,180.81,65043.0,171.7309,171.8163,171.6169,171.7214,65043.0
2017-11-03 15:00:00,180.8,180.84,180.59,180.69,84640.0,171.7119,171.7499,171.5124,171.6074,84640.0
2017-11-03 15:30:00,180.69,180.83,180.56,180.8,106874.0,171.6074,171.7404,171.4839,171.7119,106874.0
2017-11-06 09:30:00,180.81,181.14,180.7,181.13,18935.0,171.7214,172.0348,171.6169,172.0253,18935.0
2017-11-06 10:00:00,181.09,181.48,180.89,181.42,15991.0,171.9873,172.3577,171.7973,172.3007,15991.0
2017-11-06 10:30:00,181.36,181.45,180.68,180.74,15722.0,172.2437,172.3292,171.5979,171.6549,15722.0
2017-11-06 11:00:00,180.7,180.89,180.45,180.82,28175.0,171.6169,171.7973,171.3795,171.7309,28175.0
2017-11-06 11:30:00,180.84,180.9,180.58,180.65,8794.0,171.7499,171.8068,171.5029,171.5694,8794.0
2017-11-06 12:00:00,180.68,180.97,180.54,180.85,7368.0,171.5979,171.8733,171.4649,171.7594,7368.0
2017-11-06 12:30:00,180.92,181.19,180.88,181.14,29173.0,171.8258,172.0823,171.7878,172.0348,29173.0
2017-11-06 13:00:00,181.11,181.55,180.95,180.97,20806.0,172.0063,172.4242,171.8543,171.8733,20806.0
2017-11-06 13:30:00,180.98,181.07,180.81,180.98,10844.0,171.8828,171.9683,171.7214,171.8828,10844.0
2017-11-06 14:00:00,180.98,181.05,180.82,180.88,20939.0,171.8828,171.9493,171.7309,171.7878,20939.0
2017-11-06 14:30:00,180.83,181.01,180.83,180.85,6278.0,171.7404,171.9113,171.7404,171.7594,6278.0
2017-11-06 15:00:00,180.84,181.18,180.84,181.01,17313.0,171.7499,172.0728,171.7499,171.9113,17313.0
2017-11-06 15:30:00,181.0,181.18,180.88,180.88,39406.0,171.9018,172.0728,171.7878,171.7878,39406.0
2017-11-07 09:30:00,180.88,180.88,180.53,180.59,7652.0,171.7878,171.7878,171.4554,171.5124,7652.0
2017-11-07 10:00:00,180.44,180.44,179.39,179.68,31101.0,171.37,171.37,170.3727,170.6482,31101.0
2017-11-07 10:30:00,179.68,179.74,179.01,179.35,51687.0,170.6482,170.7051,170.0118,170.3348,51687.0
2017-11-07 11:00:00,179.29,179.71,179.27,179.34,31490.0,170.2778,170.6767,170.2588,170.3253,31490.0
2017-11-07 11:30:00,179.36,179.47,178.14,178.14,118306.0,170.3443,170.4487,169.1856,169.1856,118306.0
2017-11-07 12:00:00,178.25,178.71,178.13,178.62,51737.0,169.29,169.7269,169.1761,169.6414,51737.0
2017-11-07 12:30:00,178.64,178.89,178.35,178.6,21707.0,169.6604,169.8979,169.385,169.6225,21707.0
2017-11-07 13:00:00,178.66,178.96,178.59,178.93,12488.0,169.6794,169.9644,169.613,169.9359,12488.0
2017-11-07 13:30:00,178.97,179.11,178.89,179.04,10740.0,169.9739,170.1068,169.8979,170.0403,10740.0
2017-11-07 14:00:00,178.98,179.2,178.95,179.16,26115.0,169.9834,170.1923,169.9549,170.1543,26115.0
2017-11-07 14:30:00,179.17,179.21,178.75,178.83,65383.0,170.1638,170.2018,169.7649,169.8409,65383.0
2017-11-07 15:00:00,178.8,178.8,178.45,178.58,35556.0,169.8124,169.8124,169.48,169.6035,35556.0
2017-11-07 15:30:00,178.61,178.87,178.51,178.82,65584.0,169.632,169.8789,169.537,169.8314,65584.0
2017-11-08 09:30:00,178.48,178.79,178.2,178.42,22813.0,169.5085,169.8029,169.2426,169.4515,22813.0
2017-11-08 10:00:00,178.45,178.77,178.11,178.35,43505.0,169.48,169.7839,169.1571,169.385,43505.0
2017-11-08 10:30:00,178.27,178.73,177.97,178.53,28168.0,169.309,169.7459,169.0241,169.556,28168.0
2017-11-08 11:00:00,178.54,178.81,178.2,178.25,66594.0,169.5655,169.8219,169.2426,169.29,66594.0
2017-11-08 11:30:00,178.32,178.5,177.95,178.47,79366.0,169.3565,169.5275,169.0051,169.499,79366.0
2017-11-08 12:00:00,178.45,179.11,178.41,179.07,59297.0,169.48,170.1068,169.442,170.0688,59297.0
2017-11-08 12:30:00,179.07,179.28,178.84,179.26,93108.0,170.0688,170.2683,169.8504,170.2493,93108.0
2017-11-08 13:00:00,179.25,179.52,178.97,179.17,135701.0,170.2398,170.4962,169.9739,170.1638,135701.0
2017-11-08 13:30:00,179.15,179.41,179.05,179.26,14108.0,170.1448,170.3917,170.0498,170.2493,14108.0
2017-11-08 14:00:00,179.28,179.6,179.26,179.57,43696.0,170.2683,170.5722,170.2493,170.5437,43696.0
2017-11-08 14:30:00,179.56,179.87,179.54,179.78,79961.0,170.5342,170.8286,170.5152,170.7431,79961.0
2017-11-08 15:00:00,179.81,179.89,179.68,179.8,28189.0,170.7716,170.8476,170.6482,170.7621,28189.0
2017-11-08 15:30:00,179.8,179.91,179.62,179.67,159530.0,170.7621,170.8666,170.5912,170.6387,159530.0
2017-11-09 09:30:00,178.37,178.69,177.45,178.11,40743.0,169.404,169.7079,168.5303,169.1571,40743.0
2017-11-09 10:00:00,178.26,179.3,178.04,178.94,51522.0,169.2995,170.2873,169.0906,169.9454,51522.0
2017-11-09 10:30:00,179.01,179.49,178.59,179.46,36841.0,170.0118,170.4677,169.613,170.4392,36841.0
2017-11-09 11:00:00,179.39,179.41,178.29,178.3,39296.0,170.3727,170.3917,169.328,169.3375,39296.0
2017-11-09 11:30:00,178.26,178.48,177.73,178.0,34535.0,169.2995,169.5085,168.7962,169.0526,34535.0
2017-11-09 12:00:00,177.92,178.05,177.04,177.21,26177.0,168.9766,169.1001,168.1409,168.3023,26177.0
2017-11-09 12:30:00,177.15,177.71,176.93,177.58,24629.0,168.2453,168.7772,168.0364,168.6537,24629.0
2017-11-09 13:00:00,177.61,178.31,177.43,178.31,26675.0,168.6822,169.347,168.5113,169.347,26675.0
2017-11-09 13:30:00,178.33,178.44,177.99,178.25,15930.0,169.366,169.4705,169.0431,169.29,15930.0
2017-11-09 14:00:00,178.25,178.62,178.21,178.35,24787.0,169.29,169.6414,169.2521,169.385,24787.0
2017-11-09 14:30:00,178.32,178.49,178.01,178.16,13341.0,169.3565,169.518,169.0621,169.2046,13341.0
2017-11-09 15:00:00,178.16,178.44,177.99,178.33,25214.0,169.2046,169.4705,169.0431,169.366,25214.0
2017-11-09 15:30:00,178.36,178.67,178.34,178.61,31630.0,169.3945,169.6889,169.3755,169.632,31630.0
2017-11-10 09:30:00,178.98,179.13,178.48,178.93,43187.0,169.9834,170.1258,169.5085,169.9359,43187.0
2017-11-10 10:00:00,179.06,179.11,178.58,178.71,23859.0,170.0593,170.1068,169.6035,169.7269,23859.0
2017-11-10 10:30:00,178.63,178.92,178.24,178.84,42954.0,169.6509,169.9264,169.2805,169.8504,42954.0
2017-11-10 11:00:00,178.86,179.09,178.76,178.91,30916.0,169.8694,170.0878,169.7744,169.9169,30916.0
2017-11-10 11:30:00,178.89,179.04,178.75,178.97,21523.0,169.8979,170.0403,169.7649,169.9739,21523.0
2017-11-10 12:00:00,179.01,179.07,178.69,178.72,8710.0,170.0118,170.0688,169.7079,169.7364,8710.0
2017-11-10 12:30:00,178.69,178.79,178.36,178.36,14909.0,169.7079,169.8029,169.3945,169.3945,14909.0
2017-11-10 13:00:00,178.42,178.5,178.22,178.46,18570.0,169.4515,169.5275,169.2616,169.4895,18570.0
2017-11-10 13:30:00,178.59,178.76,178.56,178.69,17582.0,169.613,169.7744,169.5845,169.7079,17582.0
2017-11-10 14:00:00,178.7,178.78,178.61,178.71,17557.0,169.7174,169.7934,169.632,169.7269,17557.0
2017-11-10 14:30:00,178.7,179.02,178.7,178.98,18122.0,169.7174,170.0213,169.7174,169.9834,18122.0
2017-11-10 15:00:00,179.0,179.11,178.94,179.1,10059.0,170.0023,170.1068,169.9454,170.0973,10059.0
2017-11-10 15:30:00,179.11,179.15,178.65,178.67,38613.0,170.1068,170.1448,169.6699,169.6889,38613.0
2017-11-13 09:30:00,177.78,178.15,177.37,178.14,26417.0,168.8437,169.1951,168.4543,169.1856,26417.0
2017-11-13 10:00:00,178.22,178.48,177.92,178.33,22486.0,169.2616,169.5085,168.9766,169.366,22486.0
2017-11-13 10:30:00,178.44,178.52,177.92,178.24,14175.0,169.4705,169.5465,168.9766,169.2805,14175.0
2017-11-13 11:00:00,178.3,178.8,178.14,178.64,19926.0,169.3375,169.8124,169.1856,169.6604,19926.0
2017-11-13 11:30:00,178.69,178.75,178.51,178.75,5293.0,169.7079,169.7649,169.537,169.7649,5293.0
2017-11-13 12:00:00,178.78,178.84,178.56,178.63,19038.0,169.7934,169.8504,169.5845,169.6509,19038.0
2017-11-13 12:30:00,178.58,178.59,178.43,178.52,11101.0,169.6035,169.613,169.461,169.5465,11101.0
2017-11-13 13:00:00,178.46,178.57,178.14,178.54,12025.0,169.4895,169.594,169.1856,169.5655,12025.0
2017-11-13 13:30:00,178.56,178.68,178.5,178.67,16396.0,169.5845,169.6984,169.5275,169.6889,16396.0
2017-11-13 14:00:00,178.72,178.72,178.56,178.63,17402.0,169.7364,169.7364,169.5845,169.6509,17402.0
2017-11-13 14:30:00,178.64,178.7,178.5,178.55,50104.0,169.6604,169.7174,169.5275,169.575,50104.0
2017-11-13 15:00:00,178.51,178.86,178.5,178.74,34094.0,169.537,169.8694,169.5275,169.7554,34094.0
2017-11-13 15:30:00,178.7,178.78,178.55,178.61,50850.0,169.7174,169.7934,169.575,169.632,50850.0
2017-11-14 09:30:00,177.9,178.41,177.72,178.12,11375.0,168.9576,169.442,168.7867,169.1666,11375.0
2017-11-14 10:00:00,177.99,178.01,177.62,177.77,10613.0,169.0431,169.0621,168.6917,168.8342,10613.0
2017-11-14 10:30:00,177.74,178.4,177.53,178.23,17887.0,168.8057,169.4325,168.6062,169.2711,17887.0
2017-11-14 11:00:00,178.12,178.17,177.69,177.72,12430.0,169.1666,169.2141,168.7582,168.7867,12430.0
2017-11-14 11:30:00,177.7,177.85,177.63,177.85,16557.0,168.7677,168.9102,168.7012,168.9102,16557.0
2017-11-14 12:00:00,177.8,177.86,177.59,177.74,14766.0,168.8627,168.9197,168.6632,168.8057,14766.0
2017-11-14 12:30:00,177.65,177.81,177.24,177.32,13541.0,168.7202,168.8722,168.3308,168.4068,13541.0
2017-11-14 13:00:00,177.42,177.76,177.36,177.76,4590.0,168.5018,168.8247,168.4448,168.8247,4590.0
2017-11-14 13:30:00,177.68,177.74,177.49,177.67,5994.0,168.7487,168.8057,168.5682,168.7392,5994.0
2017-11-14 14:00:00,177.7,177.96,177.64,177.86,57233.0,168.7677,169.0146,168.7107,168.9197,57233.0
2017-11-14 14:30:00,177.92,178.09,177.76,178.08,16737.0,168.9766,169.1381,168.8247,169.1286,16737.0
2017-11-14 15:00:00,178.08,178.34,178.05,178.05,17396.0,169.1286,169.3755,169.1001,169.1001,17396.0
2017-11-14 15:30:00,178.04,178.17,177.98,178.05,302383.0,169.0906,169.2141,169.0336,169.1001,302383.0
2017-11-15 09:30:00,176.79,177.13,175.72,176.36,40245.0,167.9034,168.2263,166.8872,167.495,40245.0
2017-11-15 10:00:00,176.29,177.11,176.29,176.9,42289.0,167.4286,168.2073,167.4286,168.0079,42289.0
2017-11-15 10:30:00,176.99,177.52,176.87,177.47,17184.0,168.0934,168.5967,167.9794,168.5493,17184.0
2017-11-15 11:00:00,177.48,177.89,177.25,177.69,32798.0,168.5588,168.9481,168.3403,168.7582,32798.0
2017-11-15 11:30:00,177.67,177.67,177.32,177.54,23196.0,168.7392,168.7392,168.4068,168.6157,23196.0
2017-11-15 12:00:00,177.54,177.62,177.24,177.51,7626.0,168.6157,168.6917,168.3308,168.5872,7626.0
2017-11-15 12:30:00,177.56,177.68,177.39,177.44,8208.0,168.6347,168.7487,168.4733,168.5208,8208.0
2017-11-15 13:00:00,177.49,177.49,177.13,177.15,13005.0,168.5682,168.5682,168.2263,168.2453,13005.0
2017-11-15 13:30:00,177.15,177.34,176.96,177.08,10203.0,168.2453,168.4258,168.0649,168.1789,10203.0
2017-11-15 14:00:00,177.09,177.37,177.08,177.37,11561.0,168.1884,168.4543,168.1789,168.4543,11561.0
2017-11-15 14:30:00,177.33,177.65,177.33,177.59,12339.0,168.4163,168.7202,168.4163,168.6632,12339.0
2017-11-15 15:00:00,177.6,177.65,177.13,177.25,26435.0,168.6727,168.7202,168.2263,168.3403,26435.0
2017-11-15 15:30:00,177.23,177.39,177.0,177.14,77027.0,168.3213,168.4733,168.1029,168.2358,77027.0
2017-11-16 09:30:00,178.15,179.19,178.15,179.17,51797.0,169.1951,170.1828,169.1951,170.1638,51797.0
2017-11-16 10:00:00,179.18,179.79,179.18,179.6,23825.0,170.1733,170.7526,170.1733,170.5722,23825.0
2017-11-16 10:30:00,179.6,180.32,179.6,180.07,18767.0,170.5722,171.256,170.5722,171.0186,18767.0
2017-11-16 11:00:00,180.11,180.58,180.1,180.21,29401.0,171.0566,171.5029,171.0471,171.1515,29401.0
2017-11-16 11:30:00,180.14,180.23,180.04,180.16,7212.0,171.085,171.1705,170.9901,171.104,7212.0
2017-11-16 12:00:00,180.1,180.5,180.0,180.49,16448.0,171.0471,171.4269,170.9521,171.4174,16448.0
2017-11-16 12:30:00,180.5,180.84,180.33,180.84,14535.0,171.4269,171.7499,171.2655,171.7499,14535.0
2017-11-16 13:00:00,180.78,181.03,180.78,180.86,16054.0,171.6929,171.9303,171.6929,171.7689,16054.0
2017-11-16 13:30:00,180.87,180.97,180.53,180.68,8261.0,171.7783,171.8733,171.4554,171.5979,8261.0
2017-11-16 14:00:00,180.68,180.86,180.35,180.51,14879.0,171.5979,171.7689,171.2845,171.4364,14879.0
2017-11-16 14:30:00,180.49,180.61,180.28,180.29,8069.0,171.4174,171.5314,171.218,171.2275,8069.0
2017-11-16 15:00:00,180.31,180.67,180.3,180.67,44066.0,171.2465,171.5884,171.237,171.5884,44066.0
2017-11-16 15:30:00,180.63,180.63,180.28,180.34,168646.0,171.5504,171.5504,171.218,171.275,168646.0
2017-11-17 09:30:00,179.7,180.27,179.54,180.22,40740.0,170.6672,171.2085,170.5152,171.161,40740.0
2017-11-17 10:00:00,180.17,180.54,179.98,180.25,57625.0,171.1135,171.4649,170.9331,171.1895,57625.0
2017-11-17 10:30:00,180.18,180.5,179.97,180.17,31302.0,171.123,171.4269,170.9236,171.1135,31302.0
2017-11-17 11:00:00,180.23,180.36,179.89,180.36,43970.0,171.1705,171.294,170.8476,171.294,43970.0
2017-11-17 11:30:00,180.4,181.04,180.4,181.01,24859.0,171.332,171.9398,171.332,171.9113,24859.0
2017-11-17 12:00:00,180.99,181.29,180.91,181.27,16671.0,171.8923,172.1772,171.8163,172.1582,16671.0
2017-11-17 12:30:00,181.25,181.38,181.13,181.32,30335.0,172.1392,172.2627,172.0253,172.2057,30335.0
2017-11-17 13:00:00,181.35,181.63,181.18,181.32,13893.0,172.2342,172.5001,172.0728,172.2057,13893.0
2017-11-17 13:30:00,181.38,181.38,181.05,181.06,12843.0,172.2627,172.2627,171.9493,171.9588,12843.0
2017-11-17 14:00:00,181.1,181.18,180.86,181.02,14594.0,171.9968,172.0728,171.7689,171.9208,14594.0
2017-11-17 14:30:00,181.01,181.1,180.79,181.09,14849.0,171.9113,171.9968,171.7024,171.9873,14849.0
2017-11-17 15:00:00,181.03,181.05,180.88,181.03,20782.0,171.9303,171.9493,171.7878,171.9303,20782.0
2017-11-17 15:30:00,180.97,181.11,180.89,180.89,67524.0,171.8733,172.0063,171.7973,171.7973,67524.0
2017-11-20 09:30:00,181.52,181.54,181.0,181.36,50442.0,172.3957,172.4147,171.9018,172.2437,50442.0
2017-11-20 10:00:00,181.45,181.5,181.11,181.29,33834.0,172.3292,172.3767,172.0063,172.1772,33834.0
2017-11-20 10:30:00,181.31,181.74,181.25,181.56,87034.0,172.1962,172.6046,172.1392,172.4337,87034.0
2017-11-20 11:00:00,181.63,181.69,181.46,181.46,32915.0,172.5001,172.5571,172.3387,172.3387,32915.0
2017-11-20 11:30:00,181.55,181.7,181.38,181.58,22901.0,172.4242,172.5666,172.2627,172.4527,22901.0
2017-11-20 12:00:00,181.55,181.71,181.43,181.44,54989.0,172.4242,172.5761,172.3102,172.3197,54989.0
2017-11-20 12:30:00,181.45,181.55,181.38,181.53,63995.0,172.3292,172.4242,172.2627,172.4052,63995.0
2017-11-20 13:00:00,181.49,181.92,181.4,181.92,53389.0,172.3672,172.7756,172.2817,172.7756,53389.0
2017-11-20 13:30:00,181.9,181.97,181.81,181.95,48589.0,172.7566,172.8231,172.6711,172.8041,48589.0
2017-11-20 14:00:00,181.96,182.03,181.75,181.92,79960.0,172.8136,172.88,172.6141,172.7756,79960.0
2017-11-20 14:30:00,181.96,182.05,181.86,181.9,71725.0,172.8136,172.899,172.7186,172.7566,71725.0
2017-11-20 15:00:00,181.9,182.11,181.88,182.06,83648.0,172.7566,172.956,172.7376,172.9085,83648.0
2017-11-20 15:30:00,182.07,182.31,181.95,182.28,232138.0,172.918,173.146,172.8041,173.1175,232138.0
2017-11-21 09:30:00,183.13,183.75,183.02,183.71,112401.0,173.9247,174.5136,173.8203,174.4756,112401.0
2017-11-21 10:00:00,183.72,184.18,183.63,184.18,94171.0,174.4851,174.922,174.3996,174.922,94171.0
2017-11-21 10:30:00,184.19,184.47,184.06,184.11,74550.0,174.9315,175.1974,174.808,174.8555,74550.0
2017-11-21 11:00:00,184.01,184.1,183.74,184.0,59671.0,174.7605,174.846,174.5041,174.751,59671.0
2017-11-21 11:30:00,184.0,184.2,183.93,184.08,59037.0,174.751,174.941,174.6845,174.827,59037.0
2017-11-21 12:00:00,184.06,184.08,183.64,183.65,13264.0,174.808,174.827,174.4091,174.4186,13264.0
2017-11-21 12:30:00,183.65,183.94,183.65,183.9,25714.0,174.4186,174.694,174.4186,174.656,25714.0
2017-11-21 13:00:00,183.88,184.02,183.88,184.01,23369.0,174.637,174.77,174.637,174.7605,23369.0
2017-11-21 13:30:00,184.0,184.2,183.99,184.02,37103.0,174.751,174.941,174.7415,174.77,37103.0
2017-11-21 14:00:00,183.95,184.08,183.9,184.0,41380.0,174.7035,174.827,174.656,174.751,41380.0
2017-11-21 14:30:00,184.02,184.17,183.93,184.17,44282.0,174.77,174.9125,174.6845,174.9125,44282.0
2017-11-21 15:00:00,184.2,184.26,184.03,184.15,60028.0,174.941,174.9979,174.7795,174.8935,60028.0
2017-11-21 15:30:00,184.11,184.48,184.0,184.48,236724.0,174.8555,175.2069,174.751,175.2069,236724.0
2017-11-22 09:30:00,184.8,185.08,184.62,184.74,25040.0,175.5108,175.7767,175.3399,175.4538,25040.0
2017-11-22 10:00:00,184.69,184.83,184.3,184.4,33316.0,175.4063,175.5393,175.0359,175.1309,33316.0
2017-11-22 10:30:00,184.34,184.71,184.16,184.65,22147.0,175.0739,175.4253,174.903,175.3683,22147.0
2017-11-22 11:00:00,184.69,184.69,184.42,184.59,12588.0,175.4063,175.4063,175.1499,175.3114,12588.0
2017-11-22 11:30:00,184.56,184.62,184.4,184.53,9451.0,175.2829,175.3399,175.1309,175.2544,9451.0
2017-11-22 12:00:00,184.49,184.59,184.33,184.45,24477.0,175.2164,175.3114,175.0644,175.1784,24477.0
2017-11-22 12:30:00,184.4,184.53,184.25,184.49,13654.0,175.1309,175.2544,174.9884,175.2164,13654.0
2017-11-22 13:00:00,184.47,184.53,184.26,184.33,18944.0,175.1974,175.2544,174.9979,175.0644,18944.0
2017-11-22 13:30:00,184.31,184.47,184.26,184.33,16688.0,175.0454,175.1974,174.9979,175.0644,16688.0
2017-11-22 14:00:00,184.32,184.47,184.3,184.38,23653.0,175.0549,175.1974,175.0359,175.1119,23653.0
2017-11-22 14:30:00,184.38,184.6,184.37,184.51,24314.0,175.1119,175.3209,175.1024,175.2354,24314.0
2017-11-22 15:00:00,184.47,184.49,184.19,184.32,29689.0,175.1974,175.2164,174.9315,175.0549,29689.0
2017-11-22 15:30:00,184.3,184.3,184.0,184.07,48398.0,175.0359,175.0359,174.751,174.8175,48398.0
2017-11-24 09:30:00,184.6,184.66,184.14,184.56,18145.0,175.3209,175.3778,174.884,175.2829,18145.0
2017-11-24 10:00:00,184.54,184.82,184.28,184.57,7652.0,175.2639,175.5298,175.0169,175.2924,7652.0
2017-11-24 10:30:00,184.58,184.7,184.42,184.52,6463.0,175.3019,175.4158,175.1499,175.2449,6463.0
2017-11-24 11:00:00,184.54,184.72,184.42,184.53,6649.0,175.2639,175.4348,175.1499,175.2544,6649.0
2017-11-24 11:30:00,184.49,184.58,184.4,184.5,5974.0,175.2164,175.3019,175.1309,175.2259,5974.0
2017-11-24 12:00:00,184.49,184.58,184.3,184.52,16891.0,175.2164,175.3019,175.0359,175.2449,16891.0
2017-11-24 12:30:00,184.53,184.82,184.42,184.69,29088.0,175.2544,175.5298,175.1499,175.4063,29088.0
2017-11-27 09:30:00,185.03,185.33,184.8,184.85,62231.0,175.7292,176.0142,175.5108,175.5583,62231.0
2017-11-27 10:00:00,184.85,185.05,184.64,184.76,78447.0,175.5583,175.7482,175.3588,175.4728,78447.0
2017-11-27 10:30:00,184.75,184.8,184.46,184.52,85421.0,175.4633,175.5108,175.1879,175.2449,85421.0
2017-11-27 11:00:00,184.51,184.56,183.98,183.99,41237.0,175.2354,175.2829,174.732,174.7415,41237.0
2017-11-27 11:30:00,184.07,184.15,183.87,184.06,14906.0,174.8175,174.8935,174.6276,174.808,14906.0
2017-11-27 12:00:00,184.0,184.08,183.88,183.94,9530.0,174.751,174.827,174.637,174.694,9530.0
2017-11-27 12:30:00,183.93,184.03,183.8,184.01,20047.0,174.6845,174.7795,174.5611,174.7605,20047.0
2017-11-27 13:00:00,184.06,184.41,184.06,184.24,12807.0,174.808,175.1404,174.808,174.979,12807.0
2017-11-27 13:30:00,184.27,184.3,184.08,184.16,11208.0,175.0074,175.0359,174.827,174.903,11208.0
2017-11-27 14:00:00,184.12,184.12,183.99,184.02,7728.0,174.865,174.865,174.7415,174.77,7728.0
2017-11-27 14:30:00,184.06,184.16,183.98,184.08,18026.0,174.808,174.903,174.732,174.827,18026.0
2017-11-27 15:00:00,184.07,184.34,184.03,184.23,12456.0,174.8175,175.0739,174.7795,174.9695,12456.0
2017-11-27 15:30:00,184.25,184.25,183.69,183.7,35981.0,174.9884,174.9884,174.4566,174.4661,35981.0
2017-11-28 09:30:00,184.38,184.39,183.96,184.3,51148.0,175.1119,175.1214,174.713,175.0359,51148.0
2017-11-28 10:00:00,184.3,184.6,184.13,184.38,38543.0,175.0359,175.3209,174.8745,175.1119,38543.0
2017-11-28 10:30:00,184.37,184.86,184.34,184.75,57591.0,175.1024,175.5678,175.0739,175.4633,57591.0
2017-11-28 11:00:00,184.86,185.11,184.8,185.1,36525.0,175.5678,175.8052,175.5108,175.7957,36525.0
2017-11-28 11:30:00,185.1,185.22,184.96,185.12,58025.0,175.7957,175.9097,175.6628,175.8147,58025.0
2017-11-28 12:00:00,185.17,185.19,184.95,184.95,49230.0,175.8622,175.8812,175.6533,175.6533,49230.0
2017-11-28 12:30:00,184.96,185.02,184.73,184.75,23261.0,175.6628,175.7197,175.4443,175.4633,23261.0
2017-11-28 13:00:00,184.78,185.09,184.66,184.77,7432.0,175.4918,175.7862,175.3778,175.4823,7432.0
2017-11-28 13:30:00,184.81,184.91,184.36,184.51,22419.0,175.5203,175.6153,175.0929,175.2354,22419.0
2017-11-28 14:00:00,184.42,184.73,184.03,184.71,23949.0,175.1499,175.4443,174.7795,175.4253,23949.0
2017-11-28 14:30:00,184.77,185.6,184.75,185.4,82778.0,175.4823,176.2706,175.4633,176.0806,82778.0
2017-11-28 15:00:00,185.38,186.47,185.3,186.08,111074.0,176.0616,177.0969,175.9857,176.7265,111074.0
2017-11-28 15:30:00,186.08,186.44,185.77,186.37,99200.0,176.7265,177.0684,176.432,177.0019,99200.0
2017-11-29 09:30:00,186.68,187.38,186.5,187.38,81975.0,177.2963,177.9611,177.1253,177.9611,81975.0
2017-11-29 10:00:00,187.24,187.3,186.14,186.23,40097.0,177.8282,177.8851,176.7834,176.8689,40097.0
2017-11-29 10:30:00,186.2,186.79,185.99,186.41,68399.0,176.8404,177.4008,176.641,177.0399,68399.0
2017-11-29 11:00:00,186.38,186.56,185.86,186.15,26710.0,177.0114,177.1823,176.5175,176.7929,26710.0
2017-11-29 11:30:00,186.1,186.4,185.51,185.51,16687.0,176.7455,177.0304,176.1851,176.1851,16687.0
2017-11-29 12:00:00,185.39,186.23,185.39,186.06,47574.0,176.0711,176.8689,176.0711,176.7075,47574.0
2017-11-29 12:30:00,186.08,186.38,185.9,185.92,41169.0,176.7265,177.0114,176.5555,176.5745,41169.0
2017-11-29 13:00:00,185.99,186.11,185.66,186.1,58881.0,176.641,176.755,176.3276,176.7455,58881.0
2017-11-29 13:30:00,186.11,186.11,185.63,185.86,8737.0,176.755,176.755,176.2991,176.5175,8737.0
2017-11-29 14:00:00,185.88,186.18,185.78,185.98,33017.0,176.5365,176.8214,176.4415,176.6315,33017.0
2017-11-29 14:30:00,186.0,186.0,185.61,185.62,23715.0,176.6505,176.6505,176.2801,176.2896,23715.0
2017-11-29 15:00:00,185.65,185.88,185.52,185.74,44570.0,176.3181,176.5365,176.1946,176.4036,44570.0
2017-11-29 15:30:00,185.75,186.06,185.69,185.85,222740.0,176.413,176.7075,176.3561,176.508,222740.0
2017-11-30 09:30:00,186.62,186.92,186.39,186.54,22984.0,177.2393,177.5242,177.0209,177.1633,22984.0
2017-11-30 10:00:00,186.52,186.93,186.43,186.69,48044.0,177.1443,177.5337,177.0589,177.3058,48044.0
2017-11-30 10:30:00,186.63,186.96,186.37,186.9,26468.0,177.2488,177.5622,177.0019,177.5052,26468.0
2017-11-30 11:00:00,186.87,187.4,186.68,186.68,126496.0,177.4768,177.9801,177.2963,177.2963,126496.0
2017-11-30 11:30:00,186.69,186.98,186.69,186.84,30605.0,177.3058,177.5812,177.3058,177.4483,30605.0
2017-11-30 12:00:00,186.91,187.29,186.79,187.09,41209.0,177.5147,177.8756,177.4008,177.6857,41209.0
2017-11-30 12:30:00,187.07,187.5,187.07,187.18,24462.0,177.6667,178.0751,177.6667,177.7712,24462.0
2017-11-30 13:00:00,187.24,187.42,186.85,187.03,16045.0,177.8282,177.9991,177.4578,177.6287,16045.0
2017-11-30 13:30:00,187.05,187.07,186.72,186.86,22313.0,177.6477,177.6667,177.3343,177.4673,22313.0
2017-11-30 14:00:00,186.91,187.19,186.89,187.19,72686.0,177.5147,177.7807,177.4957,177.7807,72686.0
2017-11-30 14:30:00,187.13,187.13,186.83,186.86,52771.0,177.7237,177.7237,177.4388,177.4673,52771.0
2017-11-30 15:00:00,186.88,186.89,186.54,186.78,104428.0,177.4862,177.4957,177.1633,177.3913,104428.0
2017-11-30 15:30:00,186.75,187.33,186.39,186.84,211663.0,177.3628,177.9136,177.0209,177.4483,211663.0
2017-12-01 09:30:00,186.98,187.04,185.76,185.87,20350.0,177.5812,177.6382,176.4225,176.527,20350.0
2017-12-01 10:00:00,185.66,186.41,185.57,186.41,38214.0,176.3276,177.0399,176.2421,177.0399,38214.0
2017-12-01 10:30:00,186.42,186.61,186.0,186.0,32709.0,177.0494,177.2298,176.6505,176.6505,32709.0
2017-12-01 11:00:00,185.81,185.91,181.85,182.12,195816.0,176.47,176.565,172.7091,172.9655,195816.0
2017-12-01 11:30:00,181.97,183.42,180.44,183.42,246883.0,172.8231,174.2002,171.37,174.2002,246883.0
2017-12-01 12:00:00,183.35,184.51,183.14,183.68,81243.0,174.1337,175.2354,173.9342,174.4471,81243.0
2017-12-01 12:30:00,183.71,184.65,183.48,184.62,33667.0,174.4756,175.3683,174.2572,175.3399,33667.0
2017-12-01 13:00:00,184.58,184.81,183.99,184.78,29627.0,175.3019,175.5203,174.7415,175.4918,29627.0
2017-12-01 13:30:00,184.84,185.58,184.79,185.17,65319.0,175.5488,176.2516,175.5013,175.8622,65319.0
2017-12-01 14:00:00,185.1,185.26,184.83,185.04,50177.0,175.7957,175.9477,175.5393,175.7387,50177.0
2017-12-01 14:30:00,184.97,185.12,184.42,184.79,40869.0,175.6723,175.8147,175.1499,175.5013,40869.0
2017-12-01 15:00:00,184.71,185.23,184.53,185.19,80286.0,175.4253,175.9192,175.2544,175.8812,80286.0
2017-12-01 15:30:00,185.19,185.79,185.19,185.76,251828.0,175.8812,176.451,175.8812,176.4225,251828.0
2017-12-04 09:30:00,187.94,188.57,187.5,187.59,73676.0,178.493,179.0913,178.0751,178.1606,73676.0
2017-12-04 10:00:00,187.56,187.56,186.83,187.06,29412.0,178.1321,178.1321,177.4388,177.6572,29412.0
2017-12-04 10:30:00,186.96,187.04,185.91,186.42,38753.0,177.5622,177.6382,176.565,177.0494,38753.0
2017-12-04 11:00:00,186.44,186.76,185.8,186.48,21832.0,177.0684,177.3723,176.4605,177.1064,21832.0
2017-12-04 11:30:00,186.39,186.8,186.22,186.58,17818.0,177.0209,177.4103,176.8594,177.2013,17818.0
2017-12-04 12:00:00,186.67,186.71,185.92,186.06,14098.0,177.2868,177.3248,176.5745,176.7075,14098.0
2017-12-04 12:30:00,186.07,186.18,185.85,185.92,9928.0,176.717,176.8214,176.508,176.5745,9928.0
2017-12-04 13:00:00,185.97,186.27,185.85,185.88,19609.0,176.622,176.9069,176.508,176.5365,19609.0
2017-12-04 13:30:00,185.82,186.11,185.82,186.01,5954.0,176.4795,176.755,176.4795,176.66,5954.0
2017-12-04 14:00:00,186.0,186.01,185.1,185.2,36142.0,176.6505,176.66,175.7957,175.8907,36142.0
2017-12-04 14:30:00,185.1,185.3,184.9,185.05,23530.0,175.7957,175.9857,175.6058,175.7482,23530.0
2017-12-04 15:00:00,185.06,185.21,184.64,184.76,58601.0,175.7577,175.9002,175.3588,175.4728,58601.0
2017-12-04 15:30:00,184.7,184.81,183.97,184.12,182004.0,175.4158,175.5203,174.7225,174.865,182004.0
2017-12-05 09:30:00,184.52,185.14,184.09,184.57,38398.0,175.2449,175.8337,174.8365,175.2924,38398.0
2017-12-05 10:00:00,184.69,185.14,184.05,184.17,16048.0,175.4063,175.8337,174.7985,174.9125,16048.0
2017-12-05 10:30:00,184.02,184.22,183.7,183.9,35162.0,174.77,174.96,174.4661,174.656,35162.0
2017-12-05 11:00:00,183.98,184.96,183.98,184.63,19414.0,174.732,175.6628,174.732,175.3493,19414.0
2017-12-05 11:30:00,184.59,184.67,184.1,184.17,12172.0,175.3114,175.3873,174.846,174.9125,12172.0
2017-12-05 12:00:00,184.33,184.33,183.85,184.24,7834.0,175.0644,175.0644,174.6086,174.979,7834.0
2017-12-05 12:30:00,184.13,184.28,183.86,183.86,3993.0,174.8745,175.0169,174.6181,174.6181,3993.0
2017-12-05 13:00:00,183.91,184.42,183.91,184.31,10631.0,174.6655,175.1499,174.6655,175.0454,10631.0
2017-12-05 13:30:00,184.29,184.47,183.98,184.08,10884.0,175.0264,175.1974,174.732,174.827,10884.0
2017-12-05 14:00:00,184.16,184.27,183.75,183.84,7311.0,174.903,175.0074,174.5136,174.5991,7311.0
2017-12-05 14:30:00,183.75,183.75,182.86,183.07,52329.0,174.5136,174.5136,173.6683,173.8678,52329.0
2017-12-05 15:00:00,183.04,183.48,182.85,183.4,18724.0,173.8393,174.2572,173.6588,174.1812,18724.0
2017-12-05 15:30:00,183.39,183.42,182.7,182.7,33390.0,174.1717,174.2002,173.5164,173.5164,33390.0
2017-12-06 09:30:00,182.54,183.24,182.42,182.73,22544.0,173.3644,174.0292,173.2504,173.5449,22544.0
2017-12-06 10:00:00,182.93,182.93,182.26,182.44,41550.0,173.7348,173.7348,173.0985,173.2694,41550.0
2017-12-06 10:30:00,182.55,182.7,181.97,182.65,151207.0,173.3739,173.5164,172.8231,173.4689,151207.0
2017-12-06 11:00:00,182.64,182.7,182.29,182.29,156904.0,173.4594,173.5164,173.127,173.127,156904.0
2017-12-06 11:30:00,182.27,182.35,181.97,182.09,19026.0,173.108,173.184,172.8231,172.937,19026.0
2017-12-06 12:00:00,182.1,182.1,181.56,181.58,54873.0,172.9465,172.9465,172.4337,172.4527,54873.0
2017-12-06 12:30:00,181.58,182.14,181.51,181.85,19541.0,172.4527,172.9845,172.3862,172.7091,19541.0
2017-12-06 13:00:00,181.84,181.84,181.62,181.71,4855.0,172.6996,172.6996,172.4906,172.5761,4855.0
2017-12-06 13:30:00,181.74,182.3,181.68,182.03,11265.0,172.6046,173.1365,172.5476,172.88,11265.0
2017-12-06 14:00:00,181.97,182.32,181.94,182.06,30669.0,172.8231,173.1555,172.7946,172.9085,30669.0
2017-12-06 14:30:00,181.99,182.2,181.9,181.93,24311.0,172.8421,173.0415,172.7566,172.7851,24311.0
2017-12-06 15:00:00,181.94,182.2,181.91,182.2,32108.0,172.7946,173.0415,172.7661,173.0415,32108.0
2017-12-06 15:30:00,182.2,182.33,181.86,182.01,66276.0,173.0415,173.165,172.7186,172.861,66276.0
2017-12-07 09:30:00,182.55,183.37,182.01,183.35,283452.0,173.3739,174.1527,172.861,174.1337,283452.0
2017-12-07 10:00:00,183.4,183.88,183.11,183.77,643059.0,174.1812,174.637,173.9058,174.5326,643059.0
2017-12-07 10:30:00,183.8,184.24,183.8,184.06,176892.0,174.5611,174.979,174.5611,174.808,176892.0
2017-12-07 11:00:00,184.12,184.23,183.66,184.21,82583.0,174.865,174.9695,174.4281,174.9505,82583.0
2017-12-07 11:30:00,184.25,184.54,184.22,184.54,36619.0,174.9884,175.2639,174.96,175.2639,36619.0
2017-12-07 12:00:00,184.45,184.45,184.1,184.1,28193.0,175.1784,175.1784,174.846,174.846,28193.0
2017-12-07 12:30:00,184.13,184.2,184.05,184.12,12291.0,174.8745,174.941,174.7985,174.865,12291.0
2017-12-07 13:00:00,184.12,184.27,183.62,183.84,20990.0,174.865,175.0074,174.3901,174.5991,20990.0
2017-12-07 13:30:00,183.85,184.05,183.71,183.86,22125.0,174.6086,174.7985,174.4756,174.6181,22125.0
2017-12-07 14:00:00,183.86,183.99,183.72,183.76,17115.0,174.6181,174.7415,174.4851,174.5231,17115.0
2017-12-07 14:30:00,183.78,184.01,183.67,183.86,279039.0,174.5421,174.7605,174.4376,174.6181,279039.0
2017-12-07 15:00:00,183.94,184.02,183.8,183.92,21388.0,174.694,174.77,174.5611,174.675,21388.0
2017-12-07 15:30:00,183.93,184.08,183.81,183.99,213560.0,174.6845,174.827,174.5706,174.7415,213560.0
2017-12-08 09:30:00,184.7,185.04,184.57,184.75,55497.0,175.4158,175.7387,175.2924,175.4633,55497.0
2017-12-08 10:00:00,184.78,184.86,184.48,184.82,89030.0,175.4918,175.5678,175.2069,175.5298,89030.0
2017-12-08 10:30:00,184.81,184.99,184.72,184.91,14832.0,175.5203,175.6913,175.4348,175.6153,14832.0
2017-12-08 11:00:00,184.96,184.97,184.51,184.55,270223.0,175.6628,175.6723,175.2354,175.2734,270223.0
2017-12-08 11:30:00,184.57,185.13,184.57,184.95,17586.0,175.2924,175.8242,175.2924,175.6533,17586.0
2017-12-08 12:00:00,184.96,185.28,184.96,185.24,17059.0,175.6628,175.9667,175.6628,175.9287,17059.0
2017-12-08 12:30:00,185.27,185.42,185.07,185.17,40870.0,175.9572,176.0996,175.7672,175.8622,40870.0
2017-12-08 13:00:00,185.17,185.17,184.85,184.89,12086.0,175.8622,175.8622,175.5583,175.5963,12086.0
2017-12-08 13:30:00,184.87,184.97,184.69,184.76,11505.0,175.5773,175.6723,175.4063,175.4728,11505.0
2017-12-08 14:00:00,184.78,184.83,184.15,184.44,23332.0,175.4918,175.5393,174.8935,175.1689,23332.0
2017-12-08 14:30:00,184.44,184.6,184.32,184.38,49798.0,175.1689,175.3209,175.0549,175.1119,49798.0
2017-12-08 15:00:00,184.43,184.6,184.23,184.52,33945.0,175.1594,175.3209,174.9695,175.2449,33945.0
2017-12-08 15:30:00,184.52,184.56,184.09,184.29,55192.0,175.2449,175.2829,174.8365,175.0264,55192.0
2017-12-11 09:30:00,184.71,185.19,184.43,184.64,22099.0,175.4253,175.8812,175.1594,175.3588,22099.0
2017-12-11 10:00:00,184.7,184.7,184.06,184.13,8972.0,175.4158,175.4158,174.808,174.8745,8972.0
2017-12-11 10:30:00,184.05,184.28,184.05,184.12,7927.0,174.7985,175.0169,174.7985,174.865,7927.0
2017-12-11 11:00:00,184.03,184.42,183.81,184.41,23928.0,174.7795,175.1499,174.5706,175.1404,23928.0
2017-12-11 11:30:00,184.41,184.66,184.33,184.5,65383.0,175.1404,175.3778,175.0644,175.2259,65383.0
2017-12-11 12:00:00,184.53,184.85,184.53,184.72,67159.0,175.2544,175.5583,175.2544,175.4348,67159.0
2017-12-11 12:30:00,184.65,184.76,184.55,184.61,64021.0,175.3683,175.4728,175.2734,175.3304,64021.0
2017-12-11 13:00:00,184.56,184.6,184.17,184.18,57008.0,175.2829,175.3209,174.9125,174.922,57008.0
2017-12-11 13:30:00,184.27,184.37,184.0,184.37,88102.0,175.0074,175.1024,174.751,175.1024,88102.0
2017-12-11 14:00:00,184.27,184.37,184.06,184.1,59686.0,175.0074,175.1024,174.808,174.846,59686.0
2017-12-11 14:30:00,184.06,184.23,183.98,184.08,86143.0,174.808,174.9695,174.732,174.827,86143.0
2017-12-11 15:00:00,184.11,184.14,183.83,183.86,21369.0,174.8555,174.884,174.5896,174.6181,21369.0
2017-12-11 15:30:00,183.92,184.18,183.79,184.18,219264.0,174.675,174.922,174.5516,174.922,219264.0
2017-12-12 09:30:00,184.44,184.49,184.08,184.31,47270.0,175.1689,175.2164,174.827,175.0454,47270.0
2017-12-12 10:00:00,184.37,184.76,184.23,184.43,45927.0,175.1024,175.4728,174.9695,175.1594,45927.0
2017-12-12 10:30:00,184.35,184.55,184.06,184.46,15083.0,175.0834,175.2734,174.808,175.1879,15083.0
2017-12-12 11:00:00,184.47,184.81,184.37,184.57,113866.0,175.1974,175.5203,175.1024,175.2924,113866.0
2017-12-12 11:30:00,184.57,184.64,184.23,184.35,125261.0,175.2924,175.3588,174.9695,175.0834,125261.0
2017-12-12 12:00:00,184.35,184.47,183.9,183.94,76907.0,175.0834,175.1974,174.656,174.694,76907.0
2017-12-12 12:30:00,183.92,184.23,183.92,184.11,63645.0,174.675,174.9695,174.675,174.8555,63645.0
2017-12-12 13:00:00,184.11,184.16,183.78,183.78,96633.0,174.8555,174.903,174.5421,174.5421,96633.0
2017-12-12 13:30:00,183.78,183.97,183.58,183.58,161309.0,174.5421,174.7225,174.3521,174.3521,161309.0
2017-12-12 14:00:00,183.58,183.89,183.49,183.82,163756.0,174.3521,174.6465,174.2667,174.5801,163756.0
2017-12-12 14:30:00,183.88,184.04,183.69,183.69,23681.0,174.637,174.789,174.4566,174.4566,23681.0
2017-12-12 15:00:00,183.67,183.72,183.41,183.41,86242.0,174.4376,174.4851,174.1907,174.1907,86242.0
2017-12-12 15:30:00,183.41,183.51,183.19,183.24,110748.0,174.1907,174.2856,173.9817,174.0292,110748.0
2017-12-13 09:30:00,183.41,185.22,183.41,185.18,42720.0,174.1907,175.9097,174.1907,175.8717,42720.0
2017-12-13 10:00:00,185.09,185.09,184.64,184.67,21027.0,175.7862,175.7862,175.3588,175.3873,21027.0
2017-12-13 10:30:00,184.71,185.06,184.65,184.82,13231.0,175.4253,175.7577,175.3683,175.5298,13231.0
2017-12-13 11:00:00,184.67,185.04,184.66,184.95,8795.0,175.3873,175.7387,175.3778,175.6533,8795.0
2017-12-13 11:30:00,184.98,185.68,184.91,185.68,34035.0,175.6818,176.3466,175.6153,176.3466,34035.0
2017-12-13 12:00:00,185.7,185.73,184.67,184.93,20284.0,176.3656,176.3941,175.3873,175.6343,20284.0
2017-12-13 12:30:00,184.97,184.98,184.56,184.76,19776.0,175.6723,175.6818,175.2829,175.4728,19776.0
2017-12-13 13:00:00,184.72,184.78,184.48,184.6,9646.0,175.4348,175.4918,175.2069,175.3209,9646.0
2017-12-13 13:30:00,184.64,184.93,184.46,184.73,16407.0,175.3588,175.6343,175.1879,175.4443,16407.0
2017-12-13 14:00:00,184.85,185.3,184.81,185.18,24942.0,175.5583,175.9857,175.5203,175.8717,24942.0
2017-12-13 14:30:00,185.18,185.37,185.09,185.25,39037.0,175.8717,176.0522,175.7862,175.9382,39037.0
2017-12-13 15:00:00,185.24,185.28,184.9,184.99,52490.0,175.9287,175.9667,175.6058,175.6913,52490.0
2017-12-13 15:30:00,184.98,185.03,184.76,184.92,168400.0,175.6818,175.7292,175.4728,175.6248,168400.0
2017-12-14 09:30:00,185.09,185.56,184.82,185.34,254888.0,175.7862,176.2326,175.5298,176.0237,254888.0
2017-12-14 10:00:00,185.31,185.37,184.69,185.01,21223.0,175.9952,176.0522,175.4063,175.7102,21223.0
2017-12-14 10:30:00,184.94,185.46,184.9,184.97,23554.0,175.6438,176.1376,175.6058,175.6723,23554.0
2017-12-14 11:00:00,184.98,185.09,184.32,185.07,28830.0,175.6818,175.7862,175.0549,175.7672,28830.0
2017-12-14 11:30:00,185.09,185.18,184.99,184.99,10419.0,175.7862,175.8717,175.6913,175.6913,10419.0
2017-12-14 12:00:00,185.01,185.05,184.59,184.63,48081.0,175.7102,175.7482,175.3114,175.3493,48081.0
2017-12-14 12:30:00,184.64,184.64,184.24,184.24,97064.0,175.3588,175.3588,174.979,174.979,97064.0
2017-12-14 13:00:00,184.28,184.3,183.89,183.97,72835.0,175.0169,175.0359,174.6465,174.7225,72835.0
2017-12-14 13:30:00,183.98,184.0,182.82,182.83,64485.0,174.732,174.751,173.6303,173.6398,64485.0
2017-12-14 14:00:00,182.8,183.43,182.48,182.48,54665.0,173.6113,174.2097,173.3074,173.3074,54665.0
2017-12-14 14:30:00,182.45,183.25,182.44,183.21,56241.0,173.2789,174.0387,173.2694,174.0007,56241.0
2017-12-14 15:00:00,183.08,183.11,182.6,182.88,44686.0,173.8773,173.9058,173.4214,173.6873,44686.0
2017-12-14 15:30:00,182.86,183.43,182.76,182.96,143156.0,173.6683,174.2097,173.5733,173.7633,143156.0
2017-12-15 09:30:00,183.93,184.26,183.5,184.16,19973.0,174.6845,174.9979,174.2761,174.903,19973.0
2017-12-15 10:00:00,184.22,185.1,184.21,184.75,26153.0,174.96,175.7957,174.9505,175.4633,26153.0
2017-12-15 10:30:00,184.81,185.03,184.64,184.92,20691.0,175.5203,175.7292,175.3588,175.6248,20691.0
2017-12-15 11:00:00,184.77,185.34,184.75,185.34,14384.0,175.4823,176.0237,175.4633,176.0237,14384.0
2017-12-15 11:30:00,185.38,185.66,185.17,185.36,23532.0,176.0616,176.3276,175.8622,176.0427,23532.0
2017-12-15 12:00:00,185.36,185.54,185.24,185.49,20627.0,176.0427,176.2136,175.9287,176.1661,20627.0
2017-12-15 12:30:00,185.46,185.95,185.46,185.65,31264.0,176.1376,176.603,176.1376,176.3181,31264.0
2017-12-15 13:00:00,185.71,185.71,185.43,185.55,8950.0,176.3751,176.3751,176.1091,176.2231,8950.0
2017-12-15 13:30:00,185.55,185.93,185.46,185.82,16128.0,176.2231,176.584,176.1376,176.4795,16128.0
2017-12-15 14:00:00,185.78,186.25,185.73,186.12,47553.0,176.4415,176.8879,176.3941,176.7645,47553.0
2017-12-15 14:30:00,186.17,186.36,186.05,186.05,29995.0,176.8119,176.9924,176.698,176.698,29995.0
2017-12-15 15:00:00,186.17,186.65,186.17,186.58,25102.0,176.8119,177.2678,176.8119,177.2013,25102.0
2017-12-15 15:30:00,186.51,186.56,185.42,185.58,205793.0,177.1348,177.1823,176.0996,176.2516,205793.0
2017-12-18 09:30:00,187.21,188.43,187.16,188.43,75961.0,177.7997,178.9583,177.7522,178.9583,75961.0
2017-12-18 10:00:00,188.42,188.42,187.88,187.9,32514.0,178.9488,178.9488,178.436,178.455,32514.0
2017-12-18 10:30:00,187.9,188.07,187.68,187.94,32665.0,178.455,178.6164,178.246,178.493,32665.0
2017-12-18 11:00:00,187.93,188.03,187.71,187.73,17291.0,178.4835,178.5784,178.2745,178.2935,17291.0
2017-12-18 11:30:00,187.74,188.04,187.74,188.04,46566.0,178.303,178.5879,178.303,178.5879,46566.0
2017-12-18 12:00:00,188.04,188.17,187.61,187.72,52580.0,178.5879,178.7114,178.1796,178.284,52580.0
2017-12-18 12:30:00,187.73,187.76,187.43,187.54,49849.0,178.2935,178.322,178.0086,178.1131,49849.0
2017-12-18 13:00:00,187.54,187.63,187.46,187.48,59744.0,178.1131,178.1985,178.0371,178.0561,59744.0
2017-12-18 13:30:00,187.48,187.53,187.35,187.42,80093.0,178.0561,178.1036,177.9326,177.9991,80093.0
2017-12-18 14:00:00,187.41,187.57,187.32,187.37,56169.0,177.9896,178.1416,177.9041,177.9516,56169.0
2017-12-18 14:30:00,187.4,187.7,187.35,187.7,78700.0,177.9801,178.265,177.9326,178.265,78700.0
2017-12-18 15:00:00,187.65,187.81,187.41,187.42,85377.0,178.2175,178.3695,177.9896,177.9991,85377.0
2017-12-18 15:30:00,187.41,187.87,187.4,187.86,79919.0,177.9896,178.4265,177.9801,178.417,79919.0
2017-12-19 09:30:00,188.25,188.54,187.88,188.08,106588.0,178.7874,179.0628,178.436,178.6259,106588.0
2017-12-19 10:00:00,188.01,188.33,187.86,188.07,24849.0,178.5594,178.8634,178.417,178.6164,24849.0
2017-12-19 10:30:00,188.13,188.26,187.96,188.21,12583.0,178.6734,178.7969,178.512,178.7494,12583.0
2017-12-19 11:00:00,188.23,188.27,187.94,188.18,17891.0,178.7684,178.8064,178.493,178.7209,17891.0
2017-12-19 11:30:00,188.17,188.18,187.64,187.7,21128.0,178.7114,178.7209,178.208,178.265,21128.0
2017-12-19 12:00:00,187.64,187.69,187.07,187.24,31924.0,178.208,178.2555,177.6667,177.8282,31924.0
2017-12-19 12:30:00,187.18,187.47,186.93,187.33,21127.0,177.7712,178.0466,177.5337,177.9136,21127.0
2017-12-19 13:00:00,187.43,187.51,187.24,187.36,8801.0,178.0086,178.0846,177.8282,177.9421,8801.0
2017-12-19 13:30:00,187.3,187.45,187.17,187.31,19515.0,177.8851,178.0276,177.7617,177.8946,19515.0
2017-12-19 14:00:00,187.3,187.5,187.22,187.39,9233.0,177.8851,178.0751,177.8092,177.9706,9233.0
2017-12-19 14:30:00,187.3,187.33,186.85,186.93,36379.0,177.8851,177.9136,177.4578,177.5337,36379.0
2017-12-19 15:00:00,186.86,186.95,186.49,186.82,44497.0,177.4673,177.5527,177.1159,177.4293,44497.0
2017-12-19 15:30:00,186.79,187.0,186.62,186.82,127188.0,177.4008,177.6002,177.2393,177.4293,127188.0
2017-12-20 09:30:00,187.64,187.89,186.83,187.23,19093.0,178.208,178.4455,177.4388,177.8187,19093.0
2017-12-20 10:00:00,187.48,187.48,186.69,186.97,28044.0,178.0561,178.0561,177.3058,177.5717,28044.0
2017-12-20 10:30:00,186.96,187.12,186.65,187.09,17502.0,177.5622,177.7142,177.2678,177.6857,17502.0
2017-12-20 11:00:00,187.12,187.37,187.03,187.33,12863.0,177.7142,177.9516,177.6287,177.9136,12863.0
2017-12-20 11:30:00,187.29,187.47,187.18,187.23,8533.0,177.8756,178.0466,177.7712,177.8187,8533.0
2017-12-20 12:00:00,187.18,187.5,187.13,187.44,13130.0,177.7712,178.0751,177.7237,178.0181,13130.0
2017-12-20 12:30:00,187.44,187.63,187.17,187.44,18497.0,178.0181,178.1985,177.7617,178.0181,18497.0
2017-12-20 13:00:00,187.53,187.6,187.44,187.53,10208.0,178.1036,178.1701,178.0181,178.1036,10208.0
2017-12-20 13:30:00,187.53,187.88,187.5,187.73,38557.0,178.1036,178.436,178.0751,178.2935,38557.0
2017-12-20 14:00:00,187.71,187.78,187.55,187.59,14300.0,178.2745,178.341,178.1226,178.1606,14300.0
2017-12-20 14:30:00,187.56,187.64,187.3,187.48,34746.0,178.1321,178.208,177.8851,178.0561,34746.0
2017-12-20 15:00:00,187.51,187.55,187.38,187.38,20139.0,178.0846,178.1226,177.9611,177.9611,20139.0
2017-12-20 15:30:00,187.37,187.54,187.23,187.32,75645.0,177.9516,178.1131,177.8187,177.9041,75645.0
2017-12-21 09:30:00,187.47,187.81,187.15,187.17,34456.0,178.4238,178.7474,178.1192,178.1383,34456.0
2017-12-21 10:00:00,187.22,187.52,187.13,187.28,10925.0,178.1859,178.4714,178.1002,178.243,10925.0
2017-12-21 10:30:00,187.33,187.61,187.33,187.49,100056.0,178.2906,178.557,178.2906,178.4428,100056.0
2017-12-21 11:00:00,187.52,187.94,187.52,187.94,121962.0,178.4714,178.8711,178.4714,178.8711,121962.0
2017-12-21 11:30:00,187.95,188.11,187.87,187.99,118843.0,178.8806,179.0329,178.8045,178.9187,118843.0
2017-12-21 12:00:00,187.94,188.06,187.75,188.06,132626.0,178.8711,178.9853,178.6903,178.9853,132626.0
2017-12-21 12:30:00,187.99,188.0,187.74,187.91,34967.0,178.9187,178.9282,178.6808,178.8426,34967.0
2017-12-21 13:00:00,187.93,188.14,187.88,188.03,19961.0,178.8616,179.0615,178.814,178.9568,19961.0
2017-12-21 13:30:00,188.04,188.12,187.89,187.97,24246.0,178.9663,179.0424,178.8235,178.8997,24246.0
2017-12-21 14:00:00,187.95,188.03,187.68,187.78,44356.0,178.8806,178.9568,178.6237,178.7188,44356.0
2017-12-21 14:30:00,187.81,188.06,187.73,187.99,23761.0,178.7474,178.9853,178.6713,178.9187,23761.0
2017-12-21 15:00:00,188.03,188.22,187.88,188.03,46640.0,178.9568,179.1376,178.814,178.9568,46640.0
2017-12-21 15:30:00,188.07,188.07,187.54,187.58,51818.0,178.9949,178.9949,178.4904,178.5285,51818.0
2017-12-22 09:30:00,187.68,187.68,186.86,187.37,43294.0,178.6237,178.6237,177.8432,178.3286,43294.0
2017-12-22 10:00:00,187.22,187.37,186.86,187.28,20454.0,178.1859,178.3286,177.8432,178.243,20454.0
2017-12-22 10:30:00,187.29,187.43,187.2,187.28,16260.0,178.2525,178.3857,178.1668,178.243,16260.0
2017-12-22 11:00:00,187.31,187.44,187.03,187.32,15543.0,178.2715,178.3953,178.005,178.281,15543.0
2017-12-22 11:30:00,187.31,187.39,187.07,187.12,30184.0,178.2715,178.3477,178.0431,178.0907,30184.0
2017-12-22 12:00:00,187.14,187.32,187.04,187.2,20422.0,178.1097,178.281,178.0146,178.1668,20422.0
2017-12-22 12:30:00,187.27,187.27,187.15,187.25,26767.0,178.2335,178.2335,178.1192,178.2144,26767.0
2017-12-22 13:00:00,187.27,187.41,187.25,187.34,7799.0,178.2335,178.3667,178.2144,178.3001,7799.0
2017-12-22 13:30:00,187.34,187.5,187.33,187.46,29106.0,178.3001,178.4524,178.2906,178.4143,29106.0
2017-12-22 14:00:00,187.4,187.55,187.34,187.49,27029.0,178.3572,178.4999,178.3001,178.4428,27029.0
2017-12-22 14:30:00,187.52,187.56,187.35,187.39,60381.0,178.4714,178.5095,178.3096,178.3477,60381.0
2017-12-22 15:00:00,187.42,187.45,187.26,187.33,30638.0,178.3762,178.4048,178.2239,178.2906,30638.0
2017-12-22 15:30:00,187.31,187.42,187.14,187.33,40695.0,178.2715,178.3762,178.1097,178.2906,40695.0
2017-12-26 09:30:00,187.12,187.29,186.91,187.14,24537.0,178.0907,178.2525,177.8908,178.1097,24537.0
2017-12-26 10:00:00,187.11,187.48,187.11,187.4,25352.0,178.0812,178.4333,178.0812,178.3572,25352.0
2017-12-26 10:30:00,187.4,187.43,186.94,187.07,27028.0,178.3572,178.3857,177.9194,178.0431,27028.0
2017-12-26 11:00:00,187.06,187.36,187.0,187.33,7054.0,178.0336,178.3191,177.9765,178.2906,7054.0
2017-12-26 11:30:00,187.35,187.49,187.33,187.41,4455.0,178.3096,178.4428,178.2906,178.3667,4455.0
2017-12-26 12:00:00,187.36,187.64,187.36,187.46,18999.0,178.3191,178.5856,178.3191,178.4143,18999.0
2017-12-26 12:30:00,187.45,187.7,187.45,187.58,4449.0,178.4048,178.6427,178.4048,178.5285,4449.0
2017-12-26 13:00:00,187.55,187.66,187.54,187.57,11632.0,178.4999,178.6046,178.4904,178.519,11632.0
2017-12-26 13:30:00,187.59,187.65,187.48,187.51,28976.0,178.538,178.5951,178.4333,178.4619,28976.0
2017-12-26 14:00:00,187.46,187.64,187.39,187.44,11497.0,178.4143,178.5856,178.3477,178.3953,11497.0
2017-12-26 14:30:00,187.51,187.56,187.42,187.45,12859.0,178.4619,178.5095,178.3762,178.4048,12859.0
2017-12-26 15:00:00,187.49,187.53,187.31,187.37,18210.0,178.4428,178.4809,178.2715,178.3286,18210.0
2017-12-26 15:30:00,187.34,187.5,187.26,187.39,57645.0,178.3001,178.4524,178.2239,178.3477,57645.0
2017-12-27 09:30:00,187.49,187.96,187.26,187.9,19335.0,178.4428,178.8902,178.2239,178.8331,19335.0
2017-12-27 10:00:00,187.94,188.16,187.9,188.01,29196.0,178.8711,179.0805,178.8331,178.9377,29196.0
2017-12-27 10:30:00,188.09,188.26,187.98,188.05,8696.0,179.0139,179.1757,178.9092,178.9758,8696.0
2017-12-27 11:00:00,188.2,188.31,188.09,188.19,15288.0,179.1186,179.2233,179.0139,179.1091,15288.0
2017-12-27 11:30:00,188.16,188.35,188.1,188.18,7832.0,179.0805,179.2613,179.0234,179.0995,7832.0
2017-12-27 12:00:00,188.18,188.31,187.74,187.84,17187.0,179.0995,179.2233,178.6808,178.7759,17187.0
2017-12-27 12:30:00,187.81,187.92,187.66,187.67,62005.0,178.7474,178.8521,178.6046,178.6142,62005.0
2017-12-27 13:00:00,187.65,187.67,187.15,187.23,14049.0,178.5951,178.6142,178.1192,178.1954,14049.0
2017-12-27 13:30:00,187.24,187.57,187.12,187.53,7048.0,178.2049,178.519,178.0907,178.4809,7048.0
2017-12-27 14:00:00,187.53,187.71,187.41,187.71,25117.0,178.4809,178.6522,178.3667,178.6522,25117.0
2017-12-27 14:30:00,187.72,187.72,187.55,187.63,13894.0,178.6617,178.6617,178.4999,178.5761,13894.0
2017-12-27 15:00:00,187.62,187.69,187.5,187.64,24499.0,178.5666,178.6332,178.4524,178.5856,24499.0
2017-12-27 15:30:00,187.64,187.66,187.38,187.47,81925.0,178.5856,178.6046,178.3381,178.4238,81925.0
2017-12-28 09:30:00,187.75,187.89,187.4,187.48,9549.0,178.6903,178.8235,178.3572,178.4333,9549.0
2017-12-28 10:00:00,187.53,187.55,187.32,187.43,28140.0,178.4809,178.4999,178.281,178.3857,28140.0
2017-12-28 10:30:00,187.44,187.53,187.34,187.5,38115.0,178.3953,178.4809,178.3001,178.4524,38115.0
2017-12-28 11:00:00,187.53,187.74,187.41,187.7,51099.0,178.4809,178.6808,178.3667,178.6427,51099.0
2017-12-28 11:30:00,187.67,187.86,187.66,187.82,52749.0,178.6142,178.795,178.6046,178.7569,52749.0
2017-12-28 12:00:00,187.89,188.06,187.85,187.93,16942.0,178.8235,178.9853,178.7855,178.8616,16942.0
2017-12-28 12:30:00,187.96,187.98,187.7,187.77,73799.0,178.8902,178.9092,178.6427,178.7093,73799.0
2017-12-28 13:00:00,187.73,187.77,187.67,187.75,34039.0,178.6713,178.7093,178.6142,178.6903,34039.0
2017-12-28 13:30:00,187.75,187.9,187.73,187.84,19025.0,178.6903,178.8331,178.6713,178.7759,19025.0
2017-12-28 14:00:00,187.87,187.94,187.79,187.82,12191.0,178.8045,178.8711,178.7284,178.7569,12191.0
2017-12-28 14:30:00,187.86,187.94,187.74,187.88,20602.0,178.795,178.8711,178.6808,178.814,20602.0
2017-12-28 15:00:00,187.88,187.91,187.79,187.84,12443.0,178.814,178.8426,178.7284,178.7759,12443.0
2017-12-28 15:30:00,187.84,188.18,187.7,188.13,49257.0,178.7759,179.0995,178.6427,179.052,49257.0
2017-12-29 09:30:00,188.62,188.62,187.8,187.93,26935.0,179.5183,179.5183,178.7379,178.8616,26935.0
2017-12-29 10:00:00,187.89,188.21,187.77,188.2,12386.0,178.8235,179.1281,178.7093,179.1186,12386.0
2017-12-29 10:30:00,188.15,188.29,187.95,188.05,14650.0,179.071,179.2042,178.8806,178.9758,14650.0
2017-12-29 11:00:00,188.18,188.22,187.83,187.99,18374.0,179.0995,179.1376,178.7664,178.9187,18374.0
2017-12-29 11:30:00,188.03,188.06,187.86,187.99,36017.0,178.9568,178.9853,178.795,178.9187,36017.0
2017-12-29 12:00:00,188.05,188.15,188.01,188.08,11576.0,178.9758,179.071,178.9377,179.0044,11576.0
2017-12-29 12:30:00,188.06,188.12,187.91,188.04,21165.0,178.9853,179.0424,178.8426,178.9663,21165.0
2017-12-29 13:00:00,188.05,188.21,187.85,188.13,22995.0,178.9758,179.1281,178.7855,179.052,22995.0
2017-12-29 13:30:00,188.11,188.11,187.76,187.8,17379.0,179.0329,179.0329,178.6998,178.7379,17379.0
2017-12-29 14:00:00,187.77,187.78,187.56,187.72,15775.0,178.7093,178.7188,178.5095,178.6617,15775.0
2017-12-29 14:30:00,187.7,187.7,187.33,187.36,35270.0,178.6427,178.6427,178.2906,178.3191,35270.0
2017-12-29 15:00:00,187.33,187.54,187.2,187.39,48805.0,178.2906,178.4904,178.1668,178.3477,48805.0
2017-12-29 15:30:00,187.39,187.45,186.57,186.57,117322.0,178.3477,178.4048,177.5672,177.5672,117322.0
2018-01-02 09:30:00,187.3,187.79,186.55,187.76,104029.0,178.262,178.7284,177.5482,178.6998,104029.0
2018-01-02 10:00:00,187.93,188.37,187.92,188.08,39732.0,178.8616,179.2804,178.8521,179.0044,39732.0
2018-01-02 10:30:00,188.11,188.39,187.85,188.22,16925.0,179.0329,179.2994,178.7855,179.1376,16925.0
2018-01-02 11:00:00,188.25,188.4,187.97,187.98,67261.0,179.1662,179.3089,178.8997,178.9092,67261.0
2018-01-02 11:30:00,188.07,188.1,187.65,187.96,47679.0,178.9949,179.0234,178.5951,178.8902,47679.0
2018-01-02 12:00:00,187.94,188.2,187.86,187.95,53088.0,178.8711,179.1186,178.795,178.8806,53088.0
2018-01-02 12:30:00,187.95,187.97,187.69,187.84,36709.0,178.8806,178.8997,178.6332,178.7759,36709.0
2018-01-02 13:00:00,187.88,187.94,187.73,187.81,28672.0,178.814,178.8711,178.6713,178.7474,28672.0
2018-01-02 13:30:00,187.8,187.98,187.77,187.92,14359.0,178.7379,178.9092,178.7093,178.8521,14359.0
2018-01-02 14:00:00,187.94,188.05,187.75,187.86,31790.0,178.8711,178.9758,178.6903,178.795,31790.0
2018-01-02 14:30:00,187.85,187.9,187.71,187.77,74846.0,178.7855,178.8331,178.6522,178.7093,74846.0
2018-01-02 15:00:00,187.79,188.05,187.72,188.04,120080.0,178.7284,178.9758,178.6617,178.9663,120080.0
2018-01-02 15:30:00,187.99,188.53,187.8,188.53,231595.0,178.9187,179.4327,178.7379,179.4327,231595.0
2018-01-03 09:30:00,188.46,189.13,188.46,189.08,40321.0,179.366,180.0037,179.366,179.9561,40321.0
2018-01-03 10:00:00,189.07,189.25,188.74,189.25,48923.0,179.9466,180.1179,179.6325,180.1179,48923.0
2018-01-03 10:30:00,189.28,189.45,188.92,189.01,26182.0,180.1465,180.3083,179.8038,179.8895,26182.0
2018-01-03 11:00:00,189.07,189.21,188.99,189.03,19721.0,179.9466,180.0798,179.8705,179.9085,19721.0
2018-01-03 11:30:00,189.06,189.17,188.45,188.46,32331.0,179.9371,180.0418,179.3565,179.366,32331.0
2018-01-03 12:00:00,188.48,188.66,188.4,188.53,30598.0,179.3851,179.5564,179.3089,179.4327,30598.0
2018-01-03 12:30:00,188.51,188.99,188.51,188.88,22125.0,179.4136,179.8705,179.4136,179.7658,22125.0
2018-01-03 13:00:00,188.88,188.97,188.75,188.88,16233.0,179.7658,179.8514,179.642,179.7658,16233.0
2018-01-03 13:30:00,188.86,188.98,188.81,188.82,22726.0,179.7467,179.8609,179.6991,179.7087,22726.0
2018-01-03 14:00:00,188.85,189.19,188.85,189.08,79663.0,179.7372,180.0608,179.7372,179.9561,79663.0
2018-01-03 14:30:00,189.12,189.29,189.04,189.23,19051.0,179.9942,180.156,179.918,180.0989,19051.0
2018-01-03 15:00:00,189.29,189.43,189.21,189.37,23453.0,180.156,180.2892,180.0798,180.2321,23453.0
2018-01-03 15:30:00,189.37,189.48,189.02,189.13,59912.0,180.2321,180.3368,179.899,180.0037,59912.0
2018-01-04 09:30:00,190.38,190.63,189.56,190.01,31049.0,181.1934,181.4313,180.413,180.8412,31049.0
2018-01-04 10:00:00,190.03,190.03,189.37,189.67,21357.0,180.8603,180.8603,180.2321,180.5176,21357.0
2018-01-04 10:30:00,189.64,189.86,189.46,189.75,34378.0,180.4891,180.6985,180.3178,180.5938,34378.0
2018-01-04 11:00:00,189.79,189.79,189.2,189.24,21123.0,180.6319,180.6319,180.0703,180.1084,21123.0
2018-01-04 11:30:00,189.26,189.39,189.18,189.38,7982.0,180.1274,180.2512,180.0513,180.2416,7982.0
2018-01-04 12:00:00,189.45,189.74,189.42,189.5,33223.0,180.3083,180.5843,180.2797,180.3558,33223.0
2018-01-04 12:30:00,189.46,189.67,189.42,189.46,15718.0,180.3178,180.5176,180.2797,180.3178,15718.0
2018-01-04 13:00:00,189.49,189.72,189.46,189.72,8490.0,180.3463,180.5652,180.3178,180.5652,8490.0
2018-01-04 13:30:00,189.7,189.85,189.66,189.84,13413.0,180.5462,180.689,180.5081,180.6794,13413.0
2018-01-04 14:00:00,189.84,189.94,189.74,189.8,34332.0,180.6794,180.7746,180.5843,180.6414,34332.0
2018-01-04 14:30:00,189.85,189.96,189.79,189.83,20546.0,180.689,180.7937,180.6319,180.6699,20546.0
2018-01-04 15:00:00,189.81,189.94,189.75,189.87,19999.0,180.6509,180.7746,180.5938,180.708,19999.0
2018-01-04 15:30:00,189.83,189.88,189.6,189.62,76701.0,180.6699,180.7175,180.451,180.4701,76701.0
2018-01-05 09:30:00,190.37,190.37,189.5,189.76,31042.0,181.1839,181.1839,180.3558,180.6033,31042.0
2018-01-05 10:00:00,189.77,190.17,189.55,189.87,18556.0,180.6128,180.9935,180.4034,180.708,18556.0
2018-01-05 10:30:00,189.85,190.17,189.85,190.02,8418.0,180.689,180.9935,180.689,180.8508,8418.0
2018-01-05 11:00:00,190.06,190.25,190.03,190.21,63128.0,180.8888,181.0697,180.8603,181.0316,63128.0
2018-01-05 11:30:00,190.15,190.19,189.88,189.92,41827.0,180.9745,181.0126,180.7175,180.7556,41827.0
2018-01-05 12:00:00,189.91,189.97,189.74,189.82,29773.0,180.7461,180.8032,180.5843,180.6604,29773.0
2018-01-05 12:30:00,189.82,189.82,189.22,189.52,31625.0,180.6604,180.6604,180.0894,180.3749,31625.0
2018-01-05 13:00:00,189.51,189.55,189.31,189.48,19552.0,180.3654,180.4034,180.175,180.3368,19552.0
2018-01-05 13:30:00,189.54,189.83,189.47,189.69,10692.0,180.3939,180.6699,180.3273,180.5367,10692.0
2018-01-05 14:00:00,189.73,189.86,189.68,189.8,25044.0,180.5747,180.6985,180.5272,180.6414,25044.0
2018-01-05 14:30:00,189.83,189.98,189.7,189.88,22389.0,180.6699,180.8127,180.5462,180.7175,22389.0
2018-01-05 15:00:00,189.9,190.05,189.75,190.01,23497.0,180.7365,180.8793,180.5938,180.8412,23497.0
2018-01-05 15:30:00,190.04,190.3,189.95,190.25,124959.0,180.8698,181.1172,180.7841,181.0697,124959.0
2018-01-08 09:30:00,190.06,190.17,188.38,188.81,96079.0,180.8888,180.9935,179.2899,179.6991,96079.0
2018-01-08 10:00:00,188.59,189.3,188.31,189.24,12757.0,179.4898,180.1655,179.2233,180.1084,12757.0
2018-01-08 10:30:00,189.33,189.4,188.93,189.17,17326.0,180.1941,180.2607,179.8134,180.0418,17326.0
2018-01-08 11:00:00,189.16,189.38,189.13,189.21,26397.0,180.0323,180.2416,180.0037,180.0798,26397.0
2018-01-08 11:30:00,189.2,189.49,189.19,189.36,13871.0,180.0703,180.3463,180.0608,180.2226,13871.0
2018-01-08 12:00:00,189.31,189.69,189.31,189.61,16139.0,180.175,180.5367,180.175,180.4605,16139.0
2018-01-08 12:30:00,189.61,189.8,189.58,189.74,68598.0,180.4605,180.6414,180.432,180.5843,68598.0
2018-01-08 13:00:00,189.76,190.28,189.75,190.16,17377.0,180.6033,181.0982,180.5938,180.984,17377.0
2018-01-08 13:30:00,190.17,190.26,190.06,190.17,11263.0,180.9935,181.0792,180.8888,180.9935,11263.0
2018-01-08 14:00:00,190.28,190.4,190.18,190.2,76738.0,181.0982,181.2124,181.003,181.0221,76738.0
2018-01-08 14:30:00,190.24,190.31,190.08,190.15,20347.0,181.0601,181.1268,180.9079,180.9745,20347.0
2018-01-08 15:00:00,190.2,190.27,190.1,190.19,12910.0,181.0221,181.0887,180.9269,181.0126,12910.0
2018-01-08 15:30:00,190.18,190.29,190.09,190.1,71421.0,181.003,181.1077,180.9174,180.9269,71421.0
2018-01-09 09:30:00,190.47,190.88,190.25,190.32,98581.0,181.279,181.6693,181.0697,181.1363,98581.0
2018-01-09 10:00:00,190.33,190.57,190.09,190.54,28526.0,181.1458,181.3742,180.9174,181.3457,28526.0
2018-01-09 10:30:00,190.44,190.44,189.85,189.99,10075.0,181.2505,181.2505,180.689,180.8222,10075.0
2018-01-09 11:00:00,190.03,190.47,190.03,190.39,9901.0,180.8603,181.279,180.8603,181.2029,9901.0
2018-01-09 11:30:00,190.37,190.39,190.18,190.33,15418.0,181.1839,181.2029,181.003,181.1458,15418.0
2018-01-09 12:00:00,190.22,190.35,190.08,190.34,11802.0,181.0411,181.1648,180.9079,181.1553,11802.0
2018-01-09 12:30:00,190.39,190.61,190.37,190.57,12283.0,181.2029,181.4123,181.1839,181.3742,12283.0
2018-01-09 13:00:00,190.57,190.67,190.41,190.59,19172.0,181.3742,181.4694,181.2219,181.3933,19172.0
2018-01-09 13:30:00,190.59,190.78,190.53,190.74,11451.0,181.3933,181.5741,181.3361,181.536,11451.0
2018-01-09 14:00:00,190.76,190.84,190.58,190.58,7229.0,181.555,181.6312,181.3837,181.3837,7229.0
2018-01-09 14:30:00,190.5,190.68,190.49,190.61,15934.0,181.3076,181.4789,181.2981,181.4123,15934.0
2018-01-09 15:00:00,190.62,190.71,190.5,190.5,17679.0,181.4218,181.5075,181.3076,181.3076,17679.0
2018-01-09 15:30:00,190.5,190.64,190.16,190.25,42267.0,181.3076,181.4408,180.984,181.0697,42267.0
2018-01-10 09:30:00,189.67,189.7,188.55,189.31,42619.0,180.5176,180.5462,179.4517,180.175,42619.0
2018-01-10 10:00:00,189.38,189.39,188.78,188.98,35930.0,180.2416,180.2512,179.6706,179.8609,35930.0
2018-01-10 10:30:00,188.96,189.12,188.68,188.8,21771.0,179.8419,179.9942,179.5754,179.6896,21771.0
2018-01-10 11:00:00,188.84,189.27,188.79,188.83,25842.0,179.7277,180.1369,179.6801,179.7182,25842.0
2018-01-10 11:30:00,188.86,189.49,188.86,189.45,28452.0,179.7467,180.3463,179.7467,180.3083,28452.0
2018-01-10 12:00:00,189.47,189.75,189.37,189.68,12687.0,180.3273,180.5938,180.2321,180.5272,12687.0
2018-01-10 12:30:00,189.66,189.74,189.56,189.74,13623.0,180.5081,180.5843,180.413,180.5843,13623.0
2018-01-10 13:00:00,189.78,189.87,189.54,189.68,9888.0,180.6223,180.708,180.3939,180.5272,9888.0
2018-01-10 13:30:00,189.74,189.98,189.74,189.96,16279.0,180.5843,180.8127,180.5843,180.7937,16279.0
2018-01-10 14:00:00,189.92,189.97,189.58,189.66,11034.0,180.7556,180.8032,180.432,180.5081,11034.0
2018-01-10 14:30:00,189.62,189.81,189.57,189.72,143610.0,180.4701,180.6509,180.4225,180.5652,143610.0
2018-01-10 15:00:00,189.77,189.88,189.67,189.73,35023.0,180.6128,180.7175,180.5176,180.5747,35023.0
2018-01-10 15:30:00,189.75,189.98,189.63,189.93,144877.0,180.5938,180.8127,180.4796,180.7651,144877.0
2018-01-11 09:30:00,190.27,191.2,190.11,191.15,111145.0,181.0887,181.9738,180.9364,181.9262,111145.0
2018-01-11 10:00:00,191.16,191.41,190.98,191.1,83520.0,181.9357,182.1737,181.7644,181.8786,83520.0
2018-01-11 10:30:00,191.06,192.2,191.04,192.12,68691.0,181.8406,182.9256,181.8215,182.8494,68691.0
2018-01-11 11:00:00,192.18,192.4,192.16,192.22,15588.0,182.9065,183.1159,182.8875,182.9446,15588.0
2018-01-11 11:30:00,192.16,192.42,191.99,192.38,30525.0,182.8875,183.1349,182.7257,183.0969,30525.0
2018-01-11 12:00:00,192.37,192.55,192.18,192.55,59267.0,183.0874,183.2587,182.9065,183.2587,59267.0
2018-01-11 12:30:00,192.56,193.02,192.55,193.02,29222.0,183.2682,183.706,183.2587,183.706,29222.0
2018-01-11 13:00:00,193.05,193.08,192.57,192.57,7560.0,183.7345,183.7631,183.2777,183.2777,7560.0
2018-01-11 13:30:00,192.59,192.7,192.57,192.6,10549.0,183.2967,183.4014,183.2777,183.3063,10549.0
2018-01-11 14:00:00,192.67,192.93,192.55,192.93,10162.0,183.3729,183.6203,183.2587,183.6203,10162.0
2018-01-11 14:30:00,192.9,193.14,192.7,193.14,22951.0,183.5918,183.8202,183.4014,183.8202,22951.0
2018-01-11 15:00:00,193.07,193.25,193.07,193.14,20148.0,183.7536,183.9249,183.7536,183.8202,20148.0
2018-01-11 15:30:00,193.11,193.19,192.83,193.09,38203.0,183.7917,183.8678,183.5252,183.7726,38203.0
2018-01-12 09:30:00,193.43,193.5,193.13,193.34,116729.0,184.0962,184.1628,183.8107,184.0106,116729.0
2018-01-12 10:00:00,193.4,193.56,193.13,193.47,399910.0,184.0677,184.2199,183.8107,184.1343,399910.0
2018-01-12 10:30:00,193.5,194.15,193.38,194.15,575420.0,184.1628,184.7815,184.0486,184.7815,575420.0
2018-01-12 11:00:00,194.12,194.55,193.99,194.5,97406.0,184.7529,185.1622,184.6292,185.1146,97406.0
2018-01-12 11:30:00,194.53,194.75,194.39,194.48,20615.0,185.1431,185.3525,185.0099,185.0955,20615.0
2018-01-12 12:00:00,194.56,194.56,194.18,194.18,13555.0,185.1717,185.1717,184.81,184.81,13555.0
2018-01-12 12:30:00,194.13,194.22,193.98,194.21,35161.0,184.7624,184.8481,184.6197,184.8386,35161.0
2018-01-12 13:00:00,194.21,194.23,193.84,193.9,12787.0,184.8386,184.8576,184.4864,184.5435,12787.0
2018-01-12 13:30:00,193.86,193.87,193.65,193.7,14462.0,184.5055,184.515,184.3056,184.3532,14462.0
2018-01-12 14:00:00,193.66,193.82,193.53,193.76,11551.0,184.3151,184.4674,184.1914,184.4103,11551.0
2018-01-12 14:30:00,193.8,193.87,193.57,193.74,20090.0,184.4484,184.515,184.2295,184.3913,20090.0
2018-01-12 15:00:00,193.71,193.85,193.45,193.67,13247.0,184.3627,184.4959,184.1152,184.3246,13247.0
2018-01-12 15:30:00,193.71,193.99,193.63,193.9,59055.0,184.3627,184.6292,184.2866,184.5435,59055.0
2018-01-16 09:30:00,194.87,195.29,194.82,195.15,51279.0,185.4667,185.8665,185.4191,185.7332,51279.0
2018-01-16 10:00:00,195.22,195.68,195.02,195.31,45789.0,185.7998,186.2376,185.6095,185.8855,45789.0
2018-01-16 10:30:00,195.35,195.37,194.5,194.5,28175.0,185.9236,185.9426,185.1146,185.1146,28175.0
2018-01-16 11:00:00,194.5,194.69,194.19,194.67,29942.0,185.1146,185.2954,184.8195,185.2764,29942.0
2018-01-16 11:30:00,194.64,194.75,194.01,194.04,29267.0,185.2478,185.3525,184.6482,184.6768,29267.0
2018-01-16 12:00:00,194.04,194.29,193.82,193.9,25721.0,184.6768,184.9147,184.4674,184.5435,25721.0
2018-01-16 12:30:00,193.85,193.98,193.35,193.35,15144.0,184.4959,184.6197,184.0201,184.0201,15144.0
2018-01-16 13:00:00,193.36,193.4,193.01,193.07,65038.0,184.0296,184.0677,183.6965,183.7536,65038.0
2018-01-16 13:30:00,193.1,193.13,192.55,192.56,35190.0,183.7821,183.8107,183.2587,183.2682,35190.0
2018-01-16 14:00:00,192.58,192.66,191.79,191.79,36657.0,183.2872,183.3634,182.5353,182.5353,36657.0
2018-01-16 14:30:00,191.74,191.96,191.01,191.7,44086.0,182.4878,182.6971,181.793,182.4497,44086.0
2018-01-16 15:00:00,191.79,192.29,191.76,192.15,41689.0,182.5353,183.0112,182.5068,182.878,41689.0
2018-01-16 15:30:00,192.11,192.11,191.33,191.4,42269.0,182.8399,182.8399,182.0975,182.1642,42269.0
2018-01-17 09:30:00,192.39,192.39,191.65,191.7,53531.0,183.1064,183.1064,182.4021,182.4497,53531.0
2018-01-17 10:00:00,191.78,192.15,191.67,191.78,10747.0,182.5258,182.878,182.4211,182.5258,10747.0
2018-01-17 10:30:00,191.78,192.22,191.74,191.98,42734.0,182.5258,182.9446,182.4878,182.7162,42734.0
2018-01-17 11:00:00,191.94,192.4,191.68,192.18,6878.0,182.6781,183.1159,182.4307,182.9065,6878.0
2018-01-17 11:30:00,192.09,192.26,191.96,192.22,19668.0,182.8209,182.9827,182.6971,182.9446,19668.0
2018-01-17 12:00:00,192.27,192.71,192.2,192.65,21280.0,182.9922,183.411,182.9256,183.3538,21280.0
2018-01-17 12:30:00,192.56,192.67,192.5,192.66,9025.0,183.2682,183.3729,183.2111,183.3634,9025.0
2018-01-17 13:00:00,192.7,192.86,192.45,192.79,5455.0,183.4014,183.5537,183.1635,183.4871,5455.0
2018-01-17 13:30:00,192.81,192.93,192.65,192.68,13571.0,183.5061,183.6203,183.3538,183.3824,13571.0
2018-01-17 14:00:00,192.71,193.23,192.71,193.03,36198.0,183.411,183.9059,183.411,183.7155,36198.0
2018-01-17 14:30:00,192.94,193.43,192.94,193.39,22104.0,183.6299,184.0962,183.6299,184.0581,22104.0
2018-01-17 15:00:00,193.36,193.48,193.0,193.06,14287.0,184.0296,184.1438,183.687,183.7441,14287.0
2018-01-17 15:30:00,193.0,193.18,192.82,193.15,36557.0,183.687,183.8583,183.5156,183.8297,36557.0
2018-01-18 09:30:00,192.63,193.03,192.25,192.85,30830.0,183.3348,183.7155,182.9731,183.5442,30830.0
2018-01-18 10:00:00,192.79,192.79,192.05,192.53,20096.0,183.4871,183.4871,182.7828,183.2396,20096.0
2018-01-18 10:30:00,192.63,192.8,192.16,192.16,7604.0,183.3348,183.4966,182.8875,182.8875,7604.0
2018-01-18 11:00:00,192.19,192.79,192.07,192.1,6550.0,182.916,183.4871,182.8018,182.8304,6550.0
2018-01-18 11:30:00,192.11,192.52,192.11,192.52,8103.0,182.8399,183.2301,182.8399,183.2301,8103.0
2018-01-18 12:00:00,192.35,192.69,192.35,192.69,6671.0,183.0683,183.3919,183.0683,183.3919,6671.0
2018-01-18 12:30:00,192.66,192.82,192.55,192.62,12928.0,183.3634,183.5156,183.2587,183.3253,12928.0
2018-01-18 13:00:00,192.64,192.88,192.49,192.78,25136.0,183.3443,183.5727,183.2016,183.4776,25136.0
2018-01-18 13:30:00,192.78,192.85,192.67,192.81,11928.0,183.4776,183.5442,183.3729,183.5061,11928.0
2018-01-18 14:00:00,192.77,193.03,192.71,192.97,11976.0,183.4681,183.7155,183.411,183.6584,11976.0
2018-01-18 14:30:00,193.01,193.07,192.8,192.87,15702.0,183.6965,183.7536,183.4966,183.5632,15702.0
2018-01-18 15:00:00,192.83,192.96,192.61,192.63,13733.0,183.5252,183.6489,183.3158,183.3348,13733.0
2018-01-18 15:30:00,192.62,192.62,192.08,192.19,41345.0,183.3253,183.3253,182.8114,182.916,41345.0
2018-01-19 09:30:00,192.67,192.93,192.33,192.7,142606.0,183.3729,183.6203,183.0493,183.4014,142606.0
2018-01-19 10:00:00,192.75,193.41,192.55,193.41,50774.0,183.449,184.0772,183.2587,184.0772,50774.0
2018-01-19 10:30:00,193.43,193.83,193.22,193.65,48334.0,184.0962,184.4769,183.8963,184.3056,48334.0
2018-01-19 11:00:00,193.72,194.09,193.32,193.99,20594.0,184.3722,184.7244,183.9915,184.6292,20594.0
2018-01-19 11:30:00,193.95,194.16,193.94,193.97,27430.0,184.5911,184.791,184.5816,184.6102,27430.0
2018-01-19 12:00:00,194.0,194.2,193.92,194.11,13304.0,184.6387,184.8291,184.5626,184.7434,13304.0
2018-01-19 12:30:00,194.16,194.34,194.03,194.21,18334.0,184.791,184.9623,184.6673,184.8386,18334.0
2018-01-19 13:00:00,194.25,194.37,194.11,194.37,6805.0,184.8766,184.9909,184.7434,184.9909,6805.0
2018-01-19 13:30:00,194.39,194.53,194.24,194.45,6215.0,185.0099,185.1431,184.8671,185.067,6215.0
2018-01-19 14:00:00,194.44,194.85,194.41,194.76,18543.0,185.0575,185.4477,185.0289,185.362,18543.0
2018-01-19 14:30:00,194.74,194.95,194.71,194.72,32140.0,185.343,185.5429,185.3144,185.324,32140.0
2018-01-19 15:00:00,194.7,194.84,194.63,194.81,16769.0,185.3049,185.4382,185.2383,185.4096,16769.0
2018-01-19 15:30:00,194.81,195.01,194.66,194.95,39256.0,185.4096,185.6,185.2669,185.5429,39256.0
2018-01-22 09:30:00,194.87,195.21,194.73,194.89,139059.0,185.4667,185.7903,185.3335,185.4858,139059.0
2018-01-22 10:00:00,194.97,195.56,194.82,195.12,72047.0,185.5619,186.1234,185.4191,185.7047,72047.0
2018-01-22 10:30:00,195.05,195.54,194.99,195.33,273416.0,185.638,186.1044,185.5809,185.9045,273416.0
2018-01-22 11:00:00,195.32,195.44,195.09,195.13,50933.0,185.895,186.0092,185.6761,185.7142,50933.0
2018-01-22 11:30:00,195.05,195.57,195.05,195.57,27367.0,185.638,186.1329,185.638,186.1329,27367.0
2018-01-22 12:00:00,195.63,196.03,195.62,195.89,60190.0,186.1901,186.5707,186.1805,186.4375,60190.0
2018-01-22 12:30:00,195.97,195.98,195.6,195.6,10815.0,186.5136,186.5232,186.1615,186.1615,10815.0
2018-01-22 13:00:00,195.64,195.79,195.52,195.62,66370.0,186.1996,186.3423,186.0854,186.1805,66370.0
2018-01-22 13:30:00,195.61,195.84,195.58,195.79,21328.0,186.171,186.3899,186.1425,186.3423,21328.0
2018-01-22 14:00:00,195.78,195.82,195.55,195.6,14331.0,186.3328,186.3709,186.1139,186.1615,14331.0
2018-01-22 14:30:00,195.63,195.88,195.59,195.7,12746.0,186.1901,186.428,186.152,186.2567,12746.0
2018-01-22 15:00:00,195.7,195.88,195.7,195.86,33778.0,186.2567,186.428,186.2567,186.409,33778.0
2018-01-22 15:30:00,195.85,196.33,195.75,196.32,567492.0,186.3994,186.8563,186.3043,186.8468,567492.0
2018-01-23 09:30:00,196.03,196.42,195.61,195.82,24043.0,186.5707,186.9419,186.171,186.3709,24043.0
2018-01-23 10:00:00,195.66,196.12,195.56,195.91,17342.0,186.2186,186.6564,186.1234,186.4565,17342.0
2018-01-23 10:30:00,195.88,196.45,195.87,196.43,27724.0,186.428,186.9705,186.4185,186.9514,27724.0
2018-01-23 11:00:00,196.4,196.68,196.31,196.64,13339.0,186.9229,187.1894,186.8372,187.1513,13339.0
2018-01-23 11:30:00,196.61,196.81,196.47,196.64,23281.0,187.1228,187.3131,186.9895,187.1513,23281.0
2018-01-23 12:00:00,196.66,196.83,196.61,196.75,5855.0,187.1703,187.3321,187.1228,187.256,5855.0
2018-01-23 12:30:00,196.79,196.84,196.54,196.63,5518.0,187.2941,187.3417,187.0561,187.1418,5518.0
2018-01-23 13:00:00,196.7,196.82,196.65,196.77,21935.0,187.2084,187.3226,187.1608,187.275,21935.0
2018-01-23 13:30:00,196.76,197.22,196.75,196.96,34700.0,187.2655,187.7033,187.256,187.4559,34700.0
2018-01-23 14:00:00,196.97,197.01,196.71,196.79,25025.0,187.4654,187.5035,187.2179,187.2941,25025.0
2018-01-23 14:30:00,196.9,197.58,196.83,197.38,39098.0,187.3988,188.046,187.3321,187.8556,39098.0
2018-01-23 15:00:00,197.36,197.41,196.98,197.05,55368.0,187.8366,187.8842,187.4749,187.5415,55368.0
2018-01-23 15:30:00,197.09,197.36,197.07,197.28,36774.0,187.5796,187.8366,187.5606,187.7604,36774.0
2018-01-24 09:30:00,197.47,197.79,197.12,197.73,44866.0,187.9413,188.2458,187.6082,188.1887,44866.0
2018-01-24 10:00:00,197.77,197.99,197.45,197.5,23422.0,188.2268,188.4362,187.9222,187.9698,23422.0
2018-01-24 10:30:00,197.46,197.52,196.65,196.94,20549.0,187.9317,187.9889,187.1608,187.4368,20549.0
2018-01-24 11:00:00,196.94,197.14,196.13,196.3,10248.0,187.4368,187.6272,186.6659,186.8277,10248.0
2018-01-24 11:30:00,196.3,196.31,195.33,195.9,27645.0,186.8277,186.8372,185.9045,186.447,27645.0
2018-01-24 12:00:00,195.84,195.92,195.48,195.49,9170.0,186.3899,186.4661,186.0473,186.0568,9170.0
2018-01-24 12:30:00,195.62,195.63,195.14,195.51,14304.0,186.1805,186.1901,185.7237,186.0758,14304.0
2018-01-24 13:00:00,195.56,195.61,194.95,195.54,9034.0,186.1234,186.171,185.5429,186.1044,9034.0
2018-01-24 13:30:00,195.5,196.25,195.48,195.96,17234.0,186.0663,186.7801,186.0473,186.5041,17234.0
2018-01-24 14:00:00,196.02,196.12,195.73,196.09,9944.0,186.5612,186.6564,186.2852,186.6279,9944.0
2018-01-24 14:30:00,196.11,196.29,195.93,196.06,44854.0,186.6469,186.8182,186.4756,186.5993,44854.0
2018-01-24 15:00:00,196.08,196.08,195.74,195.81,18082.0,186.6183,186.6183,186.2947,186.3614,18082.0
2018-01-24 15:30:00,195.87,195.99,195.58,195.82,40397.0,186.4185,186.5327,186.1425,186.3709,40397.0
2018-01-25 09:30:00,196.84,197.16,195.23,195.44,36741.0,187.3417,187.6462,185.8094,186.0092,36741.0
2018-01-25 10:00:00,195.43,195.74,195.14,195.49,12952.0,185.9997,186.2947,185.7237,186.0568,12952.0
2018-01-25 10:30:00,195.67,195.82,195.39,195.52,6288.0,186.2281,186.3709,185.9616,186.0854,6288.0
2018-01-25 11:00:00,195.45,195.92,195.45,195.85,11102.0,186.0187,186.4661,186.0187,186.3994,11102.0
2018-01-25 11:30:00,195.88,196.41,195.78,196.4,7655.0,186.428,186.9324,186.3328,186.9229,7655.0
2018-01-25 12:00:00,196.36,196.61,196.1,196.1,6836.0,186.8848,187.1228,186.6374,186.6374,6836.0
2018-01-25 12:30:00,196.14,196.23,196.03,196.06,2070.0,186.6754,186.7611,186.5707,186.5993,2070.0
2018-01-25 13:00:00,196.1,196.22,195.87,196.16,3387.0,186.6374,186.7516,186.4185,186.6945,3387.0
2018-01-25 13:30:00,196.19,196.46,196.04,196.43,6316.0,186.723,186.98,186.5803,186.9514,6316.0
2018-01-25 14:00:00,196.33,196.4,195.92,195.96,4762.0,186.8563,186.9229,186.4661,186.5041,4762.0
2018-01-25 14:30:00,195.99,195.99,195.47,195.65,36169.0,186.5327,186.5327,186.0378,186.2091,36169.0
2018-01-25 15:00:00,195.56,196.01,195.41,195.98,19289.0,186.1234,186.5517,185.9807,186.5232,19289.0
2018-01-25 15:30:00,195.92,196.39,195.81,196.39,26663.0,186.4661,186.9134,186.3614,186.9134,26663.0
2018-01-26 09:30:00,197.16,197.17,196.27,196.93,29169.0,187.6462,187.6557,186.7992,187.4273,29169.0
2018-01-26 10:00:00,196.97,197.28,196.74,196.94,14238.0,187.4654,187.7604,187.2465,187.4368,14238.0
2018-01-26 10:30:00,196.99,197.4,196.84,196.85,11966.0,187.4844,187.8746,187.3417,187.3512,11966.0
2018-01-26 11:00:00,196.91,197.14,196.69,196.99,8842.0,187.4083,187.6272,187.1989,187.4844,8842.0
2018-01-26 11:30:00,197.05,197.12,196.51,196.65,7190.0,187.5415,187.6082,187.0276,187.1608,7190.0
2018-01-26 12:00:00,196.68,196.77,196.51,196.65,3481.0,187.1894,187.275,187.0276,187.1608,3481.0
2018-01-26 12:30:00,196.67,196.9,196.57,196.9,11001.0,187.1799,187.3988,187.0847,187.3988,11001.0
2018-01-26 13:00:00,196.88,197.28,196.88,197.18,10056.0,187.3797,187.7604,187.3797,187.6653,10056.0
2018-01-26 13:30:00,197.17,197.37,197.13,197.34,9956.0,187.6557,187.8461,187.6177,187.8175,9956.0
2018-01-26 14:00:00,197.34,197.47,197.19,197.29,19412.0,187.8175,187.9413,187.6748,187.7699,19412.0
2018-01-26 14:30:00,197.25,197.41,197.21,197.28,16192.0,187.7319,187.8842,187.6938,187.7604,16192.0
2018-01-26 15:00:00,197.26,197.71,197.23,197.69,15944.0,187.7414,188.1697,187.7128,188.1506,15944.0
2018-01-26 15:30:00,197.68,197.86,197.59,197.73,49242.0,188.1411,188.3124,188.0555,188.1887,49242.0
2018-01-29 09:30:00,197.26,198.23,197.0,197.84,25881.0,187.7414,188.6646,187.4939,188.2934,25881.0
2018-01-29 10:00:00,197.8,198.28,197.46,198.21,8787.0,188.2553,188.7122,187.9317,188.6456,8787.0
2018-01-29 10:30:00,198.17,198.3,197.17,197.7,9817.0,188.6075,188.7312,187.6557,188.1602,9817.0
2018-01-29 11:00:00,197.68,197.7,197.12,197.41,9343.0,188.1411,188.1602,187.6082,187.8842,9343.0
2018-01-29 11:30:00,197.3,197.61,197.27,197.5,8851.0,187.7795,188.0745,187.7509,187.9698,8851.0
2018-01-29 12:00:00,197.26,197.69,197.19,197.63,2533.0,187.7414,188.1506,187.6748,188.0935,2533.0
2018-01-29 12:30:00,197.7,197.83,197.63,197.83,4070.0,188.1602,188.2839,188.0935,188.2839,4070.0
2018-01-29 13:00:00,197.87,198.05,197.84,197.97,6996.0,188.322,188.4933,188.2934,188.4171,6996.0
2018-01-29 13:30:00,197.82,197.82,197.55,197.67,11165.0,188.2744,188.2744,188.0174,188.1316,11165.0
2018-01-29 14:00:00,197.74,197.79,197.49,197.63,5127.0,188.1982,188.2458,187.9603,188.0935,5127.0
2018-01-29 14:30:00,197.61,197.68,197.28,197.61,24555.0,188.0745,188.1411,187.7604,188.0745,24555.0
2018-01-29 15:00:00,197.59,197.68,197.39,197.4,5409.0,188.0555,188.1411,187.8651,187.8746,5409.0
2018-01-29 15:30:00,197.27,197.36,196.84,196.94,51277.0,187.7509,187.8366,187.3417,187.4368,51277.0
2018-01-30 09:30:00,195.18,195.59,194.63,195.0,38261.0,185.7618,186.152,185.2383,185.5905,38261.0
2018-01-30 10:00:00,195.01,195.42,194.72,195.28,18994.0,185.6,185.9902,185.324,185.8569,18994.0
2018-01-30 10:30:00,195.53,196.26,195.53,196.18,11921.0,186.0949,186.7897,186.0949,186.7135,11921.0
2018-01-30 11:00:00,196.27,196.28,195.58,195.59,20894.0,186.7992,186.8087,186.1425,186.152,20894.0
2018-01-30 11:30:00,195.57,196.11,195.4,195.4,14857.0,186.1329,186.6469,185.9711,185.9711,14857.0
2018-01-30 12:00:00,195.44,195.51,195.16,195.16,11074.0,186.0092,186.0758,185.7427,185.7427,11074.0
2018-01-30 12:30:00,195.13,195.35,194.96,195.13,10977.0,185.7142,185.9236,185.5524,185.7142,10977.0
2018-01-30 13:00:00,195.09,195.09,194.5,194.68,15008.0,185.6761,185.6761,185.1146,185.2859,15008.0
2018-01-30 13:30:00,194.61,195.58,194.6,195.39,70858.0,185.2193,186.1425,185.2098,185.9616,70858.0
2018-01-30 14:00:00,195.4,195.44,195.05,195.1,88714.0,185.9711,186.0092,185.638,185.6856,88714.0
2018-01-30 14:30:00,195.1,195.21,194.69,194.9,160358.0,185.6856,185.7903,185.2954,185.4953,160358.0
2018-01-30 15:00:00,194.76,195.28,194.76,195.13,88755.0,185.362,185.8569,185.362,185.7142,88755.0
2018-01-30 15:30:00,195.08,195.46,194.83,194.83,254611.0,185.6666,186.0283,185.4287,185.4287,254611.0
2018-01-31 09:30:00,195.78,196.6,195.6,195.62,40978.0,186.3328,187.1132,186.1615,186.1805,40978.0
2018-01-31 10:00:00,195.49,195.72,195.35,195.45,22546.0,186.0568,186.2757,185.9236,186.0187,22546.0
2018-01-31 10:30:00,195.39,195.62,194.83,194.86,18566.0,185.9616,186.1805,185.4287,185.4572,18566.0
2018-01-31 11:00:00,195.0,195.0,194.62,194.62,15326.0,185.5905,185.5905,185.2288,185.2288,15326.0
2018-01-31 11:30:00,194.58,194.9,194.4,194.46,28263.0,185.1907,185.4953,185.0194,185.0765,28263.0
2018-01-31 12:00:00,194.38,194.72,194.36,194.59,22348.0,185.0004,185.324,184.9813,185.2002,22348.0
2018-01-31 12:30:00,194.64,194.8,194.52,194.62,19909.0,185.2478,185.4001,185.1336,185.2288,19909.0
2018-01-31 13:00:00,194.66,194.97,194.54,194.97,26712.0,185.2669,185.5619,185.1526,185.5619,26712.0
2018-01-31 13:30:00,194.89,194.95,194.53,194.53,25170.0,185.4858,185.5429,185.1431,185.1431,25170.0
2018-01-31 14:00:00,194.46,194.87,194.09,194.35,17280.0,185.0765,185.4667,184.7244,184.9718,17280.0
2018-01-31 14:30:00,194.25,194.33,193.39,193.79,17060.0,184.8766,184.9528,184.0581,184.4388,17060.0
2018-01-31 15:00:00,193.83,193.85,193.48,193.82,16991.0,184.4769,184.4959,184.1438,184.4674,16991.0
2018-01-31 15:30:00,193.81,194.34,193.76,193.78,138982.0,184.4579,184.9623,184.4103,184.4293,138982.0
2018-02-01 09:30:00,193.16,193.9,192.65,193.68,49932.0,183.8392,184.5435,183.3538,184.3341,49932.0
2018-02-01 10:00:00,193.67,194.13,193.5,193.64,17080.0,184.3246,184.7624,184.1628,184.2961,17080.0
2018-02-01 10:30:00,193.56,194.13,193.56,193.71,62518.0,184.2199,184.7624,184.2199,184.3627,62518.0
2018-02-01 11:00:00,193.8,193.8,193.4,193.64,12423.0,184.4484,184.4484,184.0677,184.2961,12423.0
2018-02-01 11:30:00,193.69,194.53,193.69,194.2,12280.0,184.3437,185.1431,184.3437,184.8291,12280.0
2018-02-01 12:00:00,194.15,194.67,194.0,194.5,26356.0,184.7815,185.2764,184.6387,185.1146,26356.0
2018-02-01 12:30:00,194.53,194.77,194.43,194.77,6475.0,185.1431,185.3715,185.048,185.3715,6475.0
2018-02-01 13:00:00,194.87,195.32,194.87,195.2,5759.0,185.4667,185.895,185.4667,185.7808,5759.0
2018-02-01 13:30:00,195.17,195.17,194.46,194.54,18571.0,185.7522,185.7522,185.0765,185.1526,18571.0
2018-02-01 14:00:00,194.47,194.7,193.97,194.4,21975.0,185.086,185.3049,184.6102,185.0194,21975.0
2018-02-01 14:30:00,194.44,194.75,194.37,194.64,30037.0,185.0575,185.3525,184.9909,185.2478,30037.0
2018-02-01 15:00:00,194.56,194.65,194.19,194.19,41707.0,185.1717,185.2573,184.8195,184.8195,41707.0
2018-02-01 15:30:00,194.18,194.56,193.87,194.56,32094.0,184.81,185.1717,184.515,185.1717,32094.0
2018-02-02 09:30:00,193.41,193.41,192.19,192.34,33792.0,184.0772,184.0772,182.916,183.0588,33792.0
2018-02-02 10:00:00,192.17,192.2,191.12,191.81,61083.0,182.897,182.9256,181.8977,182.5544,61083.0
2018-02-02 10:30:00,191.79,192.49,191.44,192.21,14565.0,182.5353,183.2016,182.2022,182.9351,14565.0
2018-02-02 11:00:00,192.19,192.28,191.63,191.63,12182.0,182.916,183.0017,182.3831,182.3831,12182.0
2018-02-02 11:30:00,191.61,191.87,191.38,191.52,6424.0,182.364,182.6115,182.1451,182.2784,6424.0
2018-02-02 12:00:00,191.33,192.51,191.32,192.51,27605.0,182.0975,183.2206,182.088,183.2206,27605.0
2018-02-02 12:30:00,192.45,192.61,192.08,192.08,8645.0,183.1635,183.3158,182.8114,182.8114,8645.0
2018-02-02 13:00:00,191.88,192.27,191.57,191.75,18209.0,182.621,182.9922,182.326,182.4973,18209.0
2018-02-02 13:30:00,191.92,192.09,191.68,191.98,9273.0,182.6591,182.8209,182.4307,182.7162,9273.0
2018-02-02 14:00:00,191.79,191.79,190.86,190.86,17964.0,182.5353,182.5353,181.6502,181.6502,17964.0
2018-02-02 14:30:00,191.18,191.44,190.69,190.8,40839.0,181.9548,182.2022,181.4884,181.5931,40839.0
2018-02-02 15:00:00,190.85,191.36,190.22,190.94,95849.0,181.6407,182.1261,181.0411,181.7264,95849.0
2018-02-02 15:30:00,190.93,191.13,190.21,190.53,108951.0,181.7168,181.9072,181.0316,181.3361,108951.0
2018-02-05 09:30:00,188.83,189.33,187.74,189.27,85774.0,179.7182,180.1941,178.6808,180.1369,85774.0
2018-02-05 10:00:00,189.38,190.68,189.04,190.56,86614.0,180.2416,181.4789,179.918,181.3647,86614.0
2018-02-05 10:30:00,190.55,190.55,189.6,190.03,60586.0,181.3552,181.3552,180.451,180.8603,60586.0
2018-02-05 11:00:00,190.22,190.23,189.44,189.6,35848.0,181.0411,181.0506,180.2987,180.451,35848.0
2018-02-05 11:30:00,189.52,189.57,189.1,189.55,37618.0,180.3749,180.4225,179.9751,180.4034,37618.0
2018-02-05 12:00:00,189.54,189.54,188.61,188.89,20208.0,180.3939,180.3939,179.5088,179.7753,20208.0
2018-02-05 12:30:00,188.99,189.22,188.71,188.72,15367.0,179.8705,180.0894,179.604,179.6135,15367.0
2018-02-05 13:00:00,188.56,188.56,187.45,187.49,20724.0,179.4612,179.4612,178.4048,178.4428,20724.0
2018-02-05 13:30:00,187.8,188.64,187.63,188.64,48755.0,178.7379,179.5373,178.5761,179.5373,48755.0
2018-02-05 14:00:00,188.6,188.66,187.41,187.6,30669.0,179.4993,179.5564,178.3667,178.5475,30669.0
2018-02-05 14:30:00,187.4,187.5,186.0,186.09,56154.0,178.3572,178.4524,177.0247,177.1104,56154.0
2018-02-05 15:00:00,186.02,186.55,183.56,186.27,100249.0,177.0438,177.5482,174.7025,177.2817,100249.0
2018-02-05 15:30:00,186.67,186.86,183.28,183.28,79696.0,177.6624,177.8432,174.436,174.436,79696.0
2018-02-06 09:30:00,180.0,185.35,178.6,184.47,158092.0,171.3143,176.4061,169.9818,175.5686,158092.0
2018-02-06 10:00:00,184.48,185.48,183.15,183.35,74744.0,175.5781,176.5298,174.3123,174.5026,74744.0
2018-02-06 10:30:00,183.48,183.97,182.04,183.09,35037.0,174.6263,175.0927,173.2558,174.2552,35037.0
2018-02-06 11:00:00,182.99,183.28,182.25,182.31,30179.0,174.16,174.436,173.4557,173.5128,30179.0
2018-02-06 11:30:00,182.13,183.22,181.5,182.7,22567.0,173.3415,174.3789,172.7419,173.884,22567.0
2018-02-06 12:00:00,182.89,184.4,182.89,184.4,49485.0,174.0648,175.5019,174.0648,175.5019,49485.0
2018-02-06 12:30:00,184.56,184.86,183.34,183.98,20086.0,175.6542,175.9397,174.4931,175.1022,20086.0
2018-02-06 13:00:00,183.76,183.91,183.02,183.64,12487.0,174.8928,175.0356,174.1885,174.7786,12487.0
2018-02-06 13:30:00,183.41,183.52,182.88,183.09,15601.0,174.5597,174.6644,174.0553,174.2552,15601.0
2018-02-06 14:00:00,182.96,183.45,182.86,183.29,9738.0,174.1314,174.5978,174.0363,174.4455,9738.0
2018-02-06 14:30:00,183.35,185.29,183.25,185.27,16261.0,174.5026,176.349,174.4074,176.33,16261.0
2018-02-06 15:00:00,185.43,186.31,185.02,185.64,69646.0,176.4822,177.3198,176.092,176.6821,69646.0
2018-02-06 15:30:00,185.74,186.48,185.01,185.71,86868.0,176.7773,177.4816,176.0825,176.7487,86868.0
2018-02-07 09:30:00,185.78,186.79,184.47,185.94,45700.0,176.8154,177.7766,175.5686,176.9676,45700.0
2018-02-07 10:00:00,185.64,186.57,185.57,185.57,24392.0,176.6821,177.5672,176.6155,176.6155,24392.0
2018-02-07 10:30:00,185.39,186.84,185.22,186.71,12220.0,176.4442,177.8242,176.2824,177.7005,12220.0
2018-02-07 11:00:00,186.61,187.14,186.28,186.31,11593.0,177.6053,178.1097,177.2912,177.3198,11593.0
2018-02-07 11:30:00,186.17,186.55,186.0,186.42,16684.0,177.1865,177.5482,177.0247,177.4245,16684.0
2018-02-07 12:00:00,186.52,186.88,186.5,186.74,11309.0,177.5196,177.8623,177.5006,177.729,11309.0
2018-02-07 12:30:00,186.92,186.92,186.15,186.15,27674.0,177.9003,177.9003,177.1675,177.1675,27674.0
2018-02-07 13:00:00,186.16,186.21,185.22,185.48,21869.0,177.177,177.2246,176.2824,176.5298,21869.0
2018-02-07 13:30:00,185.66,186.34,185.55,186.29,14144.0,176.7011,177.3483,176.5965,177.3007,14144.0
2018-02-07 14:00:00,186.16,186.69,185.69,186.59,12283.0,177.177,177.6814,176.7297,177.5863,12283.0
2018-02-07 14:30:00,186.7,186.91,185.4,185.88,43605.0,177.691,177.8908,176.4537,176.9105,43605.0
2018-02-07 15:00:00,185.98,186.96,185.88,186.7,35689.0,177.0057,177.9384,176.9105,177.691,35689.0
2018-02-07 15:30:00,186.72,187.1,185.79,185.79,59767.0,177.71,178.0717,176.8249,176.8249,59767.0
2018-02-08 09:30:00,186.24,186.28,184.67,185.62,96121.0,177.2532,177.2912,175.7589,176.6631,96121.0
2018-02-08 10:00:00,185.56,185.95,184.7,184.87,29697.0,176.606,176.9772,175.7875,175.9493,29697.0
2018-02-08 10:30:00,184.88,185.16,183.41,183.7,123488.0,175.9588,176.2253,174.5597,174.8357,123488.0
2018-02-08 11:00:00,183.61,184.22,182.73,182.85,61850.0,174.7501,175.3306,173.9125,174.0267,61850.0
2018-02-08 11:30:00,182.94,184.0,182.76,183.67,39716.0,174.1124,175.1212,173.9411,174.8072,39716.0
2018-02-08 12:00:00,183.52,183.71,182.32,182.66,32061.0,174.6644,174.8452,173.5223,173.8459,32061.0
2018-02-08 12:30:00,182.78,182.93,181.32,181.91,39880.0,173.9601,174.1029,172.5706,173.1321,39880.0
2018-02-08 13:00:00,181.87,183.19,181.57,182.41,70890.0,173.094,174.3503,172.8085,173.608,70890.0
2018-02-08 13:30:00,182.3,183.85,182.3,183.4,21644.0,173.5033,174.9785,173.5033,174.5502,21644.0
2018-02-08 14:00:00,182.98,183.29,182.36,182.41,22962.0,174.1505,174.4455,173.5604,173.608,22962.0
2018-02-08 14:30:00,182.36,182.93,181.77,182.09,33736.0,173.5604,174.1029,172.9989,173.3034,33736.0
2018-02-08 15:00:00,182.25,182.59,181.71,181.99,85065.0,173.4557,173.7793,172.9417,173.2082,85065.0
2018-02-08 15:30:00,181.98,182.17,179.9,179.9,112017.0,173.1987,173.3796,171.2191,171.2191,112017.0
2018-02-09 09:30:00,181.59,182.32,180.74,181.55,32298.0,172.8275,173.5223,172.0186,172.7895,32298.0
2018-02-09 10:00:00,181.46,181.86,180.58,180.81,17582.0,172.7038,173.0845,171.8663,172.0852,17582.0
2018-02-09 10:30:00,180.75,180.91,178.47,179.49,38863.0,172.0281,172.1804,169.8581,170.8289,38863.0
2018-02-09 11:00:00,179.62,180.29,178.87,179.14,68276.0,170.9526,171.5903,170.2388,170.4958,68276.0
2018-02-09 11:30:00,179.14,179.73,178.33,178.34,36734.0,170.4958,171.0573,169.7248,169.7344,36734.0
2018-02-09 12:00:00,178.43,178.44,176.86,176.94,57264.0,169.82,169.8295,168.3258,168.4019,57264.0
2018-02-09 12:30:00,176.94,177.27,175.64,177.27,91411.0,168.4019,168.716,167.1646,168.716,91411.0
2018-02-09 13:00:00,177.26,177.26,176.05,176.32,76003.0,168.7065,168.7065,167.5549,167.8118,76003.0
2018-02-09 13:30:00,176.24,178.66,175.97,178.52,67511.0,167.7357,170.0389,167.4787,169.9057,67511.0
2018-02-09 14:00:00,178.33,181.19,178.32,180.26,61867.0,169.7248,172.4468,169.7153,171.5617,61867.0
2018-02-09 14:30:00,180.32,180.85,179.72,179.92,24106.0,171.6188,172.1232,171.0478,171.2381,24106.0
2018-02-09 15:00:00,180.01,180.42,179.1,180.35,24814.0,171.3238,171.714,170.4577,171.6474,24814.0
2018-02-09 15:30:00,180.28,182.76,180.28,181.35,59267.0,171.5808,173.9411,171.5808,172.5991,59267.0
2018-02-12 09:30:00,181.7,182.7,181.26,181.49,200022.0,172.9322,173.884,172.5135,172.7324,200022.0
2018-02-12 10:00:00,181.49,181.97,179.97,180.91,104093.0,172.7324,173.1892,171.2857,172.1804,104093.0
2018-02-12 10:30:00,180.77,181.39,180.46,181.24,98080.0,172.0471,172.6372,171.7521,172.4944,98080.0
2018-02-12 11:00:00,181.26,181.77,180.62,181.66,121199.0,172.5135,172.9989,171.9043,172.8942,121199.0
2018-02-12 11:30:00,181.71,183.13,181.46,183.12,78451.0,172.9417,174.2932,172.7038,174.2837,78451.0
2018-02-12 12:00:00,183.12,183.37,182.63,183.12,90468.0,174.2837,174.5216,173.8174,174.2837,90468.0
2018-02-12 12:30:00,182.9,183.28,182.61,182.69,45811.0,174.0743,174.436,173.7983,173.8745,45811.0
2018-02-12 13:00:00,182.84,183.21,182.51,183.15,38634.0,174.0172,174.3694,173.7031,174.3123,38634.0
2018-02-12 13:30:00,183.28,183.95,183.15,183.82,10118.0,174.436,175.0737,174.3123,174.9499,10118.0
2018-02-12 14:00:00,183.79,183.97,183.46,183.97,28416.0,174.9214,175.0927,174.6073,175.0927,28416.0
2018-02-12 14:30:00,184.25,184.26,183.45,183.67,47199.0,175.3592,175.3687,174.5978,174.8072,47199.0
2018-02-12 15:00:00,183.65,184.45,183.65,184.06,52359.0,174.7881,175.5495,174.7881,175.1784,52359.0
2018-02-12 15:30:00,184.05,184.18,182.81,183.38,104007.0,175.1688,175.2926,173.9887,174.5312,104007.0
2018-02-13 09:30:00,182.43,183.2,182.26,182.5,14834.0,173.627,174.3598,173.4652,173.6936,14834.0
2018-02-13 10:00:00,182.5,183.15,182.09,183.01,49165.0,173.6936,174.3123,173.3034,174.179,49165.0
2018-02-13 10:30:00,182.89,183.56,182.62,183.38,71675.0,174.0648,174.7025,173.8078,174.5312,71675.0
2018-02-13 11:00:00,183.14,183.18,182.74,182.94,63339.0,174.3027,174.3408,173.922,174.1124,63339.0
2018-02-13 11:30:00,182.97,183.34,182.77,182.96,12980.0,174.1409,174.4931,173.9506,174.1314,12980.0
2018-02-13 12:00:00,182.94,183.11,182.71,182.79,29493.0,174.1124,174.2742,173.8935,173.9696,29493.0
2018-02-13 12:30:00,182.77,183.02,182.55,182.78,20252.0,173.9506,174.1885,173.7412,173.9601,20252.0
2018-02-13 13:00:00,182.74,183.5,182.74,183.28,10196.0,173.922,174.6454,173.922,174.436,10196.0
2018-02-13 13:30:00,183.24,183.65,183.17,183.33,57706.0,174.3979,174.7881,174.3313,174.4836,57706.0
2018-02-13 14:00:00,183.33,184.12,183.33,183.77,32601.0,174.4836,175.2355,174.4836,174.9023,32601.0
2018-02-13 14:30:00,183.68,183.9,183.49,183.8,5941.0,174.8167,175.0261,174.6359,174.9309,5941.0
2018-02-13 15:00:00,183.77,184.07,183.52,183.98,46289.0,174.9023,175.1879,174.6644,175.1022,46289.0
2018-02-13 15:30:00,184.0,184.41,183.78,183.99,27061.0,175.1212,175.5115,174.9119,175.1117,27061.0
2018-02-14 09:30:00,182.61,184.7,182.25,184.0,32809.0,173.7983,175.7875,173.4557,175.1212,32809.0
2018-02-14 10:00:00,184.32,185.95,183.91,185.47,20020.0,175.4258,176.9772,175.0356,176.5203,20020.0
2018-02-14 10:30:00,185.74,186.41,185.55,185.64,26394.0,176.7773,177.415,176.5965,176.6821,26394.0
2018-02-14 11:00:00,185.87,186.23,185.33,186.0,8691.0,176.901,177.2436,176.3871,177.0247,8691.0
2018-02-14 11:30:00,186.15,186.32,185.69,186.21,4741.0,177.1675,177.3293,176.7297,177.2246,4741.0
2018-02-14 12:00:00,186.33,186.6,186.14,186.34,13657.0,177.3388,177.5958,177.158,177.3483,13657.0
2018-02-14 12:30:00,186.36,186.45,185.93,186.27,15276.0,177.3674,177.453,176.9581,177.2817,15276.0
2018-02-14 13:00:00,186.23,186.84,186.18,186.34,29342.0,177.2436,177.8242,177.1961,177.3483,29342.0
2018-02-14 13:30:00,186.5,187.23,186.5,187.11,49853.0,177.5006,178.1954,177.5006,178.0812,49853.0
2018-02-14 14:00:00,187.15,187.9,187.15,187.52,58550.0,178.1192,178.8331,178.1192,178.4714,58550.0
2018-02-14 14:30:00,187.32,187.71,187.32,187.52,11919.0,178.281,178.6522,178.281,178.4714,11919.0
2018-02-14 15:00:00,187.5,188.17,187.5,187.58,19109.0,178.4524,179.09,178.4524,178.5285,19109.0
2018-02-14 15:30:00,187.55,188.14,187.24,187.72,57940.0,178.4999,179.0615,178.2049,178.6617,57940.0
2018-02-15 09:30:00,189.09,189.1,187.96,188.61,70599.0,179.9656,179.9751,178.8902,179.5088,70599.0
2018-02-15 10:00:00,188.68,188.7,188.01,188.37,44005.0,179.5754,179.5945,178.9377,179.2804,44005.0
2018-02-15 10:30:00,188.2,188.31,187.02,187.02,20876.0,179.1186,179.2233,177.9955,177.9955,20876.0
2018-02-15 11:00:00,187.02,188.1,186.73,188.1,21477.0,177.9955,179.0234,177.7195,179.0234,21477.0
2018-02-15 11:30:00,188.03,188.35,187.64,188.26,63455.0,178.9568,179.2613,178.5856,179.1757,63455.0
2018-02-15 12:00:00,188.25,188.61,188.18,188.54,5107.0,179.1662,179.5088,179.0995,179.4422,5107.0
2018-02-15 12:30:00,188.5,188.92,188.5,188.83,15407.0,179.4041,179.8038,179.4041,179.7182,15407.0
2018-02-15 13:00:00,188.95,189.44,188.86,189.13,24360.0,179.8324,180.2987,179.7467,180.0037,24360.0
2018-02-15 13:30:00,189.05,189.37,188.9,189.23,19649.0,179.9276,180.2321,179.7848,180.0989,19649.0
2018-02-15 14:00:00,189.31,189.8,189.31,189.73,30651.0,180.175,180.6414,180.175,180.5747,30651.0
2018-02-15 14:30:00,189.73,190.09,189.72,189.99,30845.0,180.5747,180.9174,180.5652,180.8222,30845.0
2018-02-15 15:00:00,189.99,190.23,189.7,189.79,30980.0,180.8222,181.0506,180.5462,180.6319,30980.0
2018-02-15 15:30:00,189.75,190.06,189.6,190.02,72098.0,180.5938,180.8888,180.451,180.8508,72098.0
2018-02-16 09:30:00,189.76,190.92,189.76,190.35,69630.0,180.6033,181.7073,180.6033,181.1648,69630.0
2018-02-16 10:00:00,190.38,190.76,190.23,190.76,15532.0,181.1934,181.555,181.0506,181.555,15532.0
2018-02-16 10:30:00,190.75,191.05,190.57,190.7,11652.0,181.5455,181.8311,181.3742,181.4979,11652.0
2018-02-16 11:00:00,190.71,191.09,190.58,190.75,11965.0,181.5075,181.8691,181.3837,181.5455,11965.0
2018-02-16 11:30:00,190.75,191.47,190.73,191.38,12132.0,181.5455,182.2308,181.5265,182.1451,12132.0
2018-02-16 12:00:00,191.38,191.49,191.13,191.26,45611.0,182.1451,182.2498,181.9072,182.0309,45611.0
2018-02-16 12:30:00,191.31,191.65,190.8,191.24,44418.0,182.0785,182.4021,181.5931,182.0119,44418.0
2018-02-16 13:00:00,191.17,191.42,190.44,190.45,24012.0,181.9453,182.1832,181.2505,181.26,24012.0
2018-02-16 13:30:00,190.34,191.08,190.19,190.75,15695.0,181.1553,181.8596,181.0126,181.5455,15695.0
2018-02-16 14:00:00,190.76,190.96,189.84,190.3,26255.0,181.555,181.7454,180.6794,181.1172,26255.0
2018-02-16 14:30:00,190.37,190.81,190.26,190.81,11695.0,181.1839,181.6026,181.0792,181.6026,11695.0
2018-02-16 15:00:00,190.9,191.12,190.69,190.97,19734.0,181.6883,181.8977,181.4884,181.7549,19734.0
2018-02-16 15:30:00,190.81,191.11,190.45,190.45,60109.0,181.6026,181.8882,181.26,181.26,60109.0
2018-02-20 09:30:00,189.16,190.97,189.16,190.45,115891.0,180.0323,181.7549,180.0323,181.26,115891.0
2018-02-20 10:00:00,190.51,190.98,190.36,190.8,6450.0,181.3171,181.7644,181.1743,181.5931,6450.0
2018-02-20 10:30:00,190.78,190.78,190.0,190.08,7492.0,181.5741,181.5741,180.8317,180.9079,7492.0
2018-02-20 11:00:00,190.15,190.87,190.09,190.82,23587.0,180.9745,181.6597,180.9174,181.6122,23587.0
2018-02-20 11:30:00,190.78,191.33,190.65,191.33,30734.0,181.5741,182.0975,181.4504,182.0975,30734.0
2018-02-20 12:00:00,191.3,191.53,191.1,191.13,7088.0,182.069,182.2879,181.8786,181.9072,7088.0
2018-02-20 12:30:00,191.15,191.28,190.89,191.04,27392.0,181.9262,182.05,181.6788,181.8215,27392.0
2018-02-20 13:00:00,191.04,191.07,190.3,190.41,40942.0,181.8215,181.8501,181.1172,181.2219,40942.0
2018-02-20 13:30:00,190.34,190.9,190.34,190.7,12968.0,181.1553,181.6883,181.1553,181.4979,12968.0
2018-02-20 14:00:00,190.97,190.98,190.26,190.4,45967.0,181.7549,181.7644,181.0792,181.2124,45967.0
2018-02-20 14:30:00,190.34,190.48,189.96,189.96,8459.0,181.1553,181.2886,180.7937,180.7937,8459.0
2018-02-20 15:00:00,190.07,190.07,189.0,189.15,70081.0,180.8983,180.8983,179.88,180.0227,70081.0
2018-02-20 15:30:00,189.38,189.62,189.0,189.45,46658.0,180.2416,180.4701,179.88,180.3083,46658.0
2018-02-21 09:30:00,189.67,190.52,189.28,190.4,15390.0,180.5176,181.3266,180.1465,181.2124,15390.0
2018-02-21 10:00:00,190.46,190.64,190.16,190.57,7218.0,181.2695,181.4408,180.984,181.3742,7218.0
2018-02-21 10:30:00,190.51,191.44,190.43,191.44,3447.0,181.3171,182.2022,181.241,182.2022,3447.0
2018-02-21 11:00:00,191.48,191.97,191.41,191.84,26641.0,182.2403,182.7067,182.1737,182.5829,26641.0
2018-02-21 11:30:00,191.98,192.08,191.42,191.52,12036.0,182.7162,182.8114,182.1832,182.2784,12036.0
2018-02-21 12:00:00,191.33,191.51,191.1,191.23,5797.0,182.0975,182.2689,181.8786,182.0024,5797.0
2018-02-21 12:30:00,191.28,191.65,191.2,191.64,14975.0,182.05,182.4021,181.9738,182.3926,14975.0
2018-02-21 13:00:00,191.66,191.95,191.6,191.95,2953.0,182.4116,182.6876,182.3545,182.6876,2953.0
2018-02-21 13:30:00,192.02,192.21,191.76,192.05,34174.0,182.7542,182.9351,182.5068,182.7828,34174.0
2018-02-21 14:00:00,191.88,192.93,191.7,192.3,38856.0,182.621,183.6203,182.4497,183.0207,38856.0
2018-02-21 14:30:00,192.12,192.28,191.61,191.68,506548.0,182.8494,183.0017,182.364,182.4307,506548.0
2018-02-21 15:00:00,191.63,191.63,190.48,191.08,129821.0,182.3831,182.3831,181.2886,181.8596,129821.0
2018-02-21 15:30:00,191.1,191.33,189.57,189.61,35056.0,181.8786,182.0975,180.4225,180.4605,35056.0
2018-02-22 09:30:00,190.48,191.32,190.18,190.81,19914.0,181.2886,182.088,181.003,181.6026,19914.0
2018-02-22 10:00:00,190.98,191.12,190.57,190.89,13971.0,181.7644,181.8977,181.3742,181.6788,13971.0
2018-02-22 10:30:00,190.9,191.22,190.64,190.96,13549.0,181.6883,181.9929,181.4408,181.7454,13549.0
2018-02-22 11:00:00,190.81,191.73,190.81,191.73,18362.0,181.6026,182.4782,181.6026,182.4782,18362.0
2018-02-22 11:30:00,191.42,192.03,191.34,191.61,74015.0,182.1832,182.7638,182.1071,182.364,74015.0
2018-02-22 12:00:00,191.67,191.74,191.38,191.38,92945.0,182.4211,182.4878,182.1451,182.1451,92945.0
2018-02-22 12:30:00,191.43,191.57,190.59,190.78,110421.0,182.1927,182.326,181.3933,181.5741,110421.0
2018-02-22 13:00:00,190.85,191.02,190.19,190.38,148910.0,181.6407,181.8025,181.0126,181.1934,148910.0
2018-02-22 13:30:00,190.39,190.46,189.62,190.15,57375.0,181.2029,181.2695,180.4701,180.9745,57375.0
2018-02-22 14:00:00,190.07,190.54,190.07,190.54,18285.0,180.8983,181.3457,180.8983,181.3457,18285.0
2018-02-22 14:30:00,190.63,190.66,189.53,189.56,45884.0,181.4313,181.4599,180.3844,180.413,45884.0
2018-02-22 15:00:00,189.51,190.1,189.42,189.84,39067.0,180.3654,180.9269,180.2797,180.6794,39067.0
2018-02-22 15:30:00,189.85,190.04,189.26,189.46,83199.0,180.689,180.8698,180.1274,180.3178,83199.0
2018-02-23 09:30:00,190.76,191.04,190.19,190.49,14023.0,181.555,181.8215,181.0126,181.2981,14023.0
2018-02-23 10:00:00,190.41,190.55,189.46,189.49,5932.0,181.2219,181.3552,180.3178,180.3463,5932.0
2018-02-23 10:30:00,189.42,190.04,189.34,189.72,42668.0,180.2797,180.8698,180.2036,180.5652,42668.0
2018-02-23 11:00:00,189.68,189.9,189.68,189.79,2657.0,180.5272,180.7365,180.5272,180.6319,2657.0
2018-02-23 11:30:00,189.88,190.34,189.8,190.22,70976.0,180.7175,181.1553,180.6414,181.0411,70976.0
2018-02-23 12:00:00,190.33,190.56,190.08,190.08,17833.0,181.1458,181.3647,180.9079,180.9079,17833.0
2018-02-23 12:30:00,190.13,190.5,190.0,190.45,5245.0,180.9554,181.3076,180.8317,181.26,5245.0
2018-02-23 13:00:00,190.38,190.52,190.21,190.47,5565.0,181.1934,181.3266,181.0316,181.279,5565.0
2018-02-23 13:30:00,190.63,190.78,190.48,190.78,8749.0,181.4313,181.5741,181.2886,181.5741,8749.0
2018-02-23 14:00:00,190.76,190.86,190.55,190.86,13213.0,181.555,181.6502,181.3552,181.6502,13213.0
2018-02-23 14:30:00,191.0,191.36,190.74,191.17,24250.0,181.7835,182.1261,181.536,181.9453,24250.0
2018-02-23 15:00:00,191.23,191.56,191.15,191.46,31472.0,182.0024,182.3164,181.9262,182.2213,31472.0
2018-02-23 15:30:00,191.55,191.96,191.28,191.96,44527.0,182.3069,182.6971,182.05,182.6971,44527.0
2018-02-26 09:30:00,192.78,193.19,192.18,192.2,17252.0,183.4776,183.8678,182.9065,182.9256,17252.0
2018-02-26 10:00:00,192.15,192.29,191.52,191.52,8866.0,182.878,183.0112,182.2784,182.2784,8866.0
2018-02-26 10:30:00,191.67,192.07,191.64,192.06,224279.0,182.4211,182.8018,182.3926,182.7923,224279.0
2018-02-26 11:00:00,192.05,192.35,191.89,192.34,14082.0,182.7828,183.0683,182.6305,183.0588,14082.0
2018-02-26 11:30:00,192.42,192.49,192.28,192.37,14446.0,183.1349,183.2016,183.0017,183.0874,14446.0
2018-02-26 12:00:00,192.45,193.02,192.39,192.92,27184.0,183.1635,183.706,183.1064,183.6108,27184.0
2018-02-26 12:30:00,193.06,193.5,192.87,193.33,28286.0,183.7441,184.1628,183.5632,184.001,28286.0
2018-02-26 13:00:00,193.39,193.48,193.07,193.25,6753.0,184.0581,184.1438,183.7536,183.9249,6753.0
2018-02-26 13:30:00,193.23,193.37,193.08,193.36,15143.0,183.9059,184.0391,183.7631,184.0296,15143.0
2018-02-26 14:00:00,193.35,193.46,193.28,193.36,25954.0,184.0201,184.1248,183.9534,184.0296,25954.0
2018-02-26 14:30:00,193.25,193.4,193.13,193.14,24218.0,183.9249,184.0677,183.8107,183.8202,24218.0
2018-02-26 15:00:00,193.2,193.68,193.11,193.68,28708.0,183.8773,184.3341,183.7917,184.3341,28708.0
2018-02-26 15:30:00,193.66,193.86,193.29,193.44,67327.0,184.3151,184.5055,183.963,184.1057,67327.0
2018-02-27 09:30:00,193.54,194.51,193.54,193.6,15206.0,184.2009,185.1241,184.2009,184.258,15206.0
2018-02-27 10:00:00,193.57,194.22,193.53,194.02,16889.0,184.2295,184.8481,184.1914,184.6577,16889.0
2018-02-27 10:30:00,193.99,193.99,192.45,192.65,8437.0,184.6292,184.6292,183.1635,183.3538,8437.0
2018-02-27 11:00:00,192.61,192.94,192.37,192.45,4640.0,183.3158,183.6299,183.0874,183.1635,4640.0
2018-02-27 11:30:00,192.45,192.73,191.84,191.95,12905.0,183.1635,183.43,182.5829,182.6876,12905.0
2018-02-27 12:00:00,192.02,192.45,191.69,192.0,8065.0,182.7542,183.1635,182.4402,182.7352,8065.0
2018-02-27 12:30:00,192.13,192.67,191.97,192.64,12158.0,182.8589,183.3729,182.7067,183.3443,12158.0
2018-02-27 13:00:00,192.64,192.78,192.47,192.59,14109.0,183.3443,183.4776,183.1825,183.2967,14109.0
2018-02-27 13:30:00,192.43,192.59,192.14,192.29,9386.0,183.1445,183.2967,182.8685,183.0112,9386.0
2018-02-27 14:00:00,192.3,192.4,191.99,192.15,8767.0,183.0207,183.1159,182.7257,182.878,8767.0
2018-02-27 14:30:00,192.15,192.54,191.77,192.21,13032.0,182.878,183.2492,182.5163,182.9351,13032.0
2018-02-27 15:00:00,192.19,192.3,191.48,191.72,206442.0,182.916,183.0207,182.2403,182.4687,206442.0
2018-02-27 15:30:00,191.77,191.89,191.03,191.03,95866.0,182.5163,182.6305,181.812,181.812,95866.0
2018-02-28 09:30:00,191.68,192.11,191.2,191.61,33898.0,182.4307,182.8399,181.9738,182.364,33898.0
2018-02-28 10:00:00,191.49,191.87,191.22,191.65,48198.0,182.2498,182.6115,181.9929,182.4021,48198.0
2018-02-28 10:30:00,191.76,191.89,190.35,190.4,14011.0,182.5068,182.6305,181.1648,181.2124,14011.0
2018-02-28 11:00:00,190.72,190.89,190.09,190.84,12552.0,181.517,181.6788,180.9174,181.6312,12552.0
2018-02-28 11:30:00,190.49,190.66,189.8,190.5,8655.0,181.2981,181.4599,180.6414,181.3076,8655.0
2018-02-28 12:00:00,190.58,191.12,190.58,191.12,8295.0,181.3837,181.8977,181.3837,181.8977,8295.0
2018-02-28 12:30:00,190.9,191.72,190.9,191.56,5073.0,181.6883,182.4687,181.6883,182.3164,5073.0
2018-02-28 13:00:00,191.42,191.61,191.36,191.43,4209.0,182.1832,182.364,182.1261,182.1927,4209.0
2018-02-28 13:30:00,191.43,191.44,190.87,191.26,50705.0,182.1927,182.2022,181.6597,182.0309,50705.0
2018-02-28 14:00:00,191.36,191.62,191.36,191.49,12286.0,182.1261,182.3735,182.1261,182.2498,12286.0
2018-02-28 14:30:00,191.37,191.37,189.81,189.83,30792.0,182.1356,182.1356,180.6509,180.6699,30792.0
2018-02-28 15:00:00,189.82,189.9,189.11,189.45,63248.0,180.6604,180.7365,179.9847,180.3083,63248.0
2018-02-28 15:30:00,189.39,189.9,188.37,188.42,89424.0,180.2512,180.7365,179.2804,179.328,89424.0
2018-03-01 09:30:00,188.01,188.47,186.34,186.45,24916.0,178.9377,179.3755,177.3483,177.453,24916.0
2018-03-01 10:00:00,186.45,188.07,186.45,188.07,22837.0,177.453,178.9949,177.453,178.9949,22837.0
2018-03-01 10:30:00,188.22,189.07,187.53,187.53,40769.0,179.1376,179.9466,178.4809,178.4809,40769.0
2018-03-01 11:00:00,187.61,188.68,187.61,188.06,7519.0,178.557,179.5754,178.557,178.9853,7519.0
2018-03-01 11:30:00,188.1,189.42,188.08,189.41,143472.0,179.0234,180.2797,179.0044,180.2702,143472.0
2018-03-01 12:00:00,189.24,189.33,188.48,188.56,60788.0,180.1084,180.1941,179.3851,179.4612,60788.0
2018-03-01 12:30:00,188.67,188.67,187.7,187.73,32388.0,179.5659,179.5659,178.6427,178.6713,32388.0
2018-03-01 13:00:00,187.49,187.65,186.74,187.65,43633.0,178.4428,178.5951,177.729,178.5951,43633.0
2018-03-01 13:30:00,187.41,187.5,186.09,186.11,100210.0,178.3667,178.4524,177.1104,177.1294,100210.0
2018-03-01 14:00:00,186.11,186.34,185.09,186.34,134838.0,177.1294,177.3483,176.1586,177.3483,134838.0
2018-03-01 14:30:00,186.47,187.0,185.89,187.0,25877.0,177.4721,177.9765,176.92,177.9765,25877.0
2018-03-01 15:00:00,186.86,188.04,186.39,187.52,57074.0,177.8432,178.9663,177.3959,178.4714,57074.0
2018-03-01 15:30:00,187.58,187.64,186.63,187.32,108309.0,178.5285,178.5856,177.6243,178.281,108309.0
2018-03-02 09:30:00,185.65,186.62,185.6,186.62,33646.0,176.6916,177.6148,176.644,177.6148,33646.0
2018-03-02 10:00:00,186.69,187.13,186.55,186.96,31588.0,177.6814,178.1002,177.5482,177.9384,31588.0
2018-03-02 10:30:00,186.93,188.16,186.91,187.75,81718.0,177.9099,179.0805,177.8908,178.6903,81718.0
2018-03-02 11:00:00,187.79,188.72,187.61,188.72,31627.0,178.7284,179.6135,178.557,179.6135,31627.0
2018-03-02 11:30:00,188.77,189.4,188.57,189.23,64180.0,179.6611,180.2607,179.4707,180.0989,64180.0
2018-03-02 12:00:00,189.42,190.13,189.25,190.08,60640.0,180.2797,180.9554,180.1179,180.9079,60640.0
2018-03-02 12:30:00,190.09,190.6,189.76,190.43,24346.0,180.9174,181.4028,180.6033,181.241,24346.0
2018-03-02 13:00:00,190.41,190.42,189.33,189.54,14330.0,181.2219,181.2315,180.1941,180.3939,14330.0
2018-03-02 13:30:00,189.5,190.26,189.27,189.97,13351.0,180.3558,181.0792,180.1369,180.8032,13351.0
2018-03-02 14:00:00,190.1,190.61,190.08,190.11,16912.0,180.9269,181.4123,180.9079,180.9364,16912.0
2018-03-02 14:30:00,190.21,190.73,189.96,190.29,11595.0,181.0316,181.5265,180.7937,181.1077,11595.0
2018-03-02 15:00:00,190.21,190.77,189.94,190.73,12798.0,181.0316,181.5646,180.7746,181.5265,12798.0
2018-03-02 15:30:00,190.77,191.59,190.63,191.11,50362.0,181.5646,182.345,181.4313,181.8882,50362.0
2018-03-05 09:30:00,190.55,191.29,189.93,190.42,15990.0,181.3552,182.0595,180.7651,181.2315,15990.0
2018-03-05 10:00:00,190.51,190.61,189.85,190.61,13373.0,181.3171,181.4123,180.689,181.4123,13373.0
2018-03-05 10:30:00,190.45,191.38,190.37,191.38,12397.0,181.26,182.1451,181.1839,182.1451,12397.0
2018-03-05 11:00:00,191.48,192.1,191.48,192.08,29755.0,182.2403,182.8304,182.2403,182.8114,29755.0
2018-03-05 11:30:00,191.94,192.57,191.85,192.25,54913.0,182.6781,183.2777,182.5925,182.9731,54913.0
2018-03-05 12:00:00,192.45,192.6,191.96,191.96,23626.0,183.1635,183.3063,182.6971,182.6971,23626.0
2018-03-05 12:30:00,192.08,192.43,192.02,192.38,3555.0,182.8114,183.1445,182.7542,183.0969,3555.0
2018-03-05 13:00:00,192.43,192.73,192.35,192.52,2929.0,183.1445,183.43,183.0683,183.2301,2929.0
2018-03-05 13:30:00,192.58,192.61,192.23,192.61,7394.0,183.2872,183.3158,182.9541,183.3158,7394.0
2018-03-05 14:00:00,192.62,192.62,191.88,192.31,6427.0,183.3253,183.3253,182.621,183.0303,6427.0
2018-03-05 14:30:00,192.37,192.68,192.28,192.66,5188.0,183.0874,183.3824,183.0017,183.3634,5188.0
2018-03-05 15:00:00,192.82,192.96,192.6,192.6,10084.0,183.5156,183.6489,183.3063,183.3063,10084.0
2018-03-05 15:30:00,192.6,193.24,192.38,192.55,92639.0,183.3063,183.9154,183.0969,183.2587,92639.0
2018-03-06 09:30:00,193.43,193.48,192.84,193.24,13697.0,184.0962,184.1438,183.5347,183.9154,13697.0
2018-03-06 10:00:00,193.02,193.26,192.67,193.14,13753.0,183.706,183.9344,183.3729,183.8202,13753.0
2018-03-06 10:30:00,193.33,193.33,191.55,191.55,36694.0,184.001,184.001,182.3069,182.3069,36694.0
2018-03-06 11:00:00,191.72,192.39,191.72,192.0,9779.0,182.4687,183.1064,182.4687,182.7352,9779.0
2018-03-06 11:30:00,192.09,192.9,192.09,192.9,25025.0,182.8209,183.5918,182.8209,183.5918,25025.0
2018-03-06 12:00:00,192.96,193.39,192.91,193.26,10902.0,183.6489,184.0581,183.6013,183.9344,10902.0
2018-03-06 12:30:00,193.23,194.13,193.16,194.1,24117.0,183.9059,184.7624,183.8392,184.7339,24117.0
2018-03-06 13:00:00,194.15,194.2,193.92,194.05,20763.0,184.7815,184.8291,184.5626,184.6863,20763.0
2018-03-06 13:30:00,194.02,194.02,193.56,193.69,9149.0,184.6577,184.6577,184.2199,184.3437,9149.0
2018-03-06 14:00:00,193.8,193.89,193.64,193.71,12917.0,184.4484,184.534,184.2961,184.3627,12917.0
2018-03-06 14:30:00,193.95,194.39,193.95,194.23,16858.0,184.5911,185.0099,184.5911,184.8576,16858.0
2018-03-06 15:00:00,194.17,194.59,194.06,194.53,12680.0,184.8005,185.2002,184.6958,185.1431,12680.0
2018-03-06 15:30:00,194.46,194.78,194.33,194.78,27999.0,185.0765,185.3811,184.9528,185.3811,27999.0
2018-03-07 09:30:00,193.56,194.76,193.34,194.46,27362.0,184.2199,185.362,184.0106,185.0765,27362.0
2018-03-07 10:00:00,194.75,195.53,194.63,195.47,11057.0,185.3525,186.0949,185.2383,186.0378,11057.0
2018-03-07 10:30:00,195.48,196.16,195.35,196.13,19603.0,186.0473,186.6945,185.9236,186.6659,19603.0
2018-03-07 11:00:00,196.08,196.08,194.94,195.37,12985.0,186.6183,186.6183,185.5333,185.9426,12985.0
2018-03-07 11:30:00,195.37,195.82,194.88,194.88,5483.0,185.9426,186.3709,185.4762,185.4762,5483.0
2018-03-07 12:00:00,194.73,195.16,194.6,195.13,9927.0,185.3335,185.7427,185.2098,185.7142,9927.0
2018-03-07 12:30:00,195.04,195.78,195.04,195.69,14835.0,185.6285,186.3328,185.6285,186.2472,14835.0
2018-03-07 13:00:00,195.59,195.72,195.05,195.72,10483.0,186.152,186.2757,185.638,186.2757,10483.0
2018-03-07 13:30:00,195.8,195.91,195.5,195.81,27720.0,186.3518,186.4565,186.0663,186.3614,27720.0
2018-03-07 14:00:00,195.74,196.12,195.66,196.08,37034.0,186.2947,186.6564,186.2186,186.6183,37034.0
2018-03-07 14:30:00,195.98,196.34,195.89,196.13,19511.0,186.5232,186.8658,186.4375,186.6659,19511.0
2018-03-07 15:00:00,196.24,196.62,196.11,196.57,22663.0,186.7706,187.1323,186.6469,187.0847,22663.0
2018-03-07 15:30:00,196.56,196.97,196.5,196.72,84533.0,187.0752,187.4654,187.0181,187.2275,84533.0
2018-03-08 09:30:00,197.58,198.02,196.53,196.66,42784.0,188.046,188.4647,187.0466,187.1703,42784.0
2018-03-08 10:00:00,196.82,196.93,196.38,196.57,18368.0,187.3226,187.4273,186.9039,187.0847,18368.0
2018-03-08 10:30:00,196.52,196.91,196.16,196.35,9525.0,187.0371,187.4083,186.6945,186.8753,9525.0
2018-03-08 11:00:00,196.22,196.94,196.22,196.74,11156.0,186.7516,187.4368,186.7516,187.2465,11156.0
2018-03-08 11:30:00,196.77,196.87,196.46,196.84,3964.0,187.275,187.3702,186.98,187.3417,3964.0
2018-03-08 12:00:00,196.75,196.75,195.82,196.27,9620.0,187.256,187.256,186.3709,186.7992,9620.0
2018-03-08 12:30:00,196.28,196.74,196.21,196.53,3951.0,186.8087,187.2465,186.7421,187.0466,3951.0
2018-03-08 13:00:00,196.53,196.7,196.03,196.09,4928.0,187.0466,187.2084,186.5707,186.6279,4928.0
2018-03-08 13:30:00,196.08,196.16,195.79,196.06,5921.0,186.6183,186.6945,186.3423,186.5993,5921.0
2018-03-08 14:00:00,196.05,196.14,195.89,196.14,15008.0,186.5898,186.6754,186.4375,186.6754,15008.0
2018-03-08 14:30:00,196.09,196.67,195.97,196.52,17547.0,186.6279,187.1799,186.5136,187.0371,17547.0
2018-03-08 15:00:00,196.53,197.15,196.52,196.93,23947.0,187.0466,187.6367,187.0371,187.4273,23947.0
2018-03-08 15:30:00,196.93,197.03,196.36,197.03,25711.0,187.4273,187.5225,186.8848,187.5225,25711.0
2018-03-09 09:30:00,198.27,198.32,197.31,198.15,31666.0,188.7027,188.7502,187.789,188.5885,31666.0
2018-03-09 10:00:00,198.31,198.59,197.97,198.39,30042.0,188.7407,189.0072,188.4171,188.8169,30042.0
2018-03-09 10:30:00,198.24,198.82,198.18,198.8,33326.0,188.6741,189.2261,188.617,189.2071,33326.0
2018-03-09 11:00:00,198.85,199.52,198.68,199.34,24137.0,189.2547,189.8923,189.0929,189.721,24137.0
2018-03-09 11:30:00,199.45,199.47,199.15,199.37,21924.0,189.8257,189.8448,189.5402,189.7496,21924.0
2018-03-09 12:00:00,199.46,199.58,199.32,199.41,37156.0,189.8352,189.9494,189.702,189.7876,37156.0
2018-03-09 12:30:00,199.29,199.83,199.28,199.7,9531.0,189.6734,190.1874,189.6639,190.0637,9531.0
2018-03-09 13:00:00,199.78,199.87,199.62,199.71,26936.0,190.1398,190.2255,189.9875,190.0732,26936.0
2018-03-09 13:30:00,199.7,199.8,199.39,199.6,17570.0,190.0637,190.1588,189.7686,189.9685,17570.0
2018-03-09 14:00:00,199.71,199.92,199.64,199.78,14184.0,190.0732,190.273,190.0066,190.1398,14184.0
2018-03-09 14:30:00,199.92,200.22,199.91,200.11,14343.0,190.273,190.5586,190.2635,190.4539,14343.0
2018-03-09 15:00:00,200.11,200.19,199.86,200.15,26091.0,190.4539,190.53,190.2159,190.4919,26091.0
2018-03-09 15:30:00,200.17,200.37,200.08,200.18,32759.0,190.511,190.7013,190.4253,190.5205,32759.0
2018-03-12 09:30:00,200.94,201.06,200.22,200.38,27336.0,191.2438,191.358,190.5586,190.7108,27336.0
2018-03-12 10:00:00,200.38,201.11,200.13,200.97,14808.0,190.7108,191.4056,190.4729,191.2724,14808.0
2018-03-12 10:30:00,200.95,201.11,200.33,200.34,32366.0,191.2533,191.4056,190.6633,190.6728,32366.0
2018-03-12 11:00:00,200.5,200.51,199.87,199.87,33471.0,190.8251,190.8346,190.2255,190.2255,33471.0
2018-03-12 11:30:00,199.92,200.62,199.92,200.39,19627.0,190.273,190.9393,190.273,190.7204,19627.0
2018-03-12 12:00:00,200.53,200.95,200.44,200.87,7540.0,190.8536,191.2533,190.7679,191.1772,7540.0
2018-03-12 12:30:00,200.9,200.98,200.74,200.89,9992.0,191.2058,191.2819,191.0535,191.1962,9992.0
2018-03-12 13:00:00,200.8,201.02,200.79,200.8,4740.0,191.1106,191.32,191.1011,191.1106,4740.0
2018-03-12 13:30:00,200.8,201.11,200.62,200.68,11804.0,191.1106,191.4056,190.9393,190.9964,11804.0
2018-03-12 14:00:00,200.63,200.72,200.35,200.56,8665.0,190.9488,191.0344,190.6823,190.8822,8665.0
2018-03-12 14:30:00,200.62,200.67,200.2,200.47,9558.0,190.9393,190.9868,190.5395,190.7965,9558.0
2018-03-12 15:00:00,200.55,200.81,200.53,200.67,16130.0,190.8726,191.1201,190.8536,190.9868,16130.0
2018-03-12 15:30:00,200.69,200.92,200.59,200.63,23345.0,191.0059,191.2248,190.9107,190.9488,23345.0
2018-03-13 09:30:00,201.65,201.8,201.15,201.23,38223.0,191.9196,192.0623,191.4437,191.5198,38223.0
2018-03-13 10:00:00,201.21,201.8,201.19,201.57,7287.0,191.5008,192.0623,191.4818,191.8434,7287.0
2018-03-13 10:30:00,201.45,201.51,200.83,201.06,28554.0,191.7292,191.7863,191.1391,191.358,28554.0
2018-03-13 11:00:00,200.94,200.94,199.88,199.98,26613.0,191.2438,191.2438,190.235,190.3301,26613.0
2018-03-13 11:30:00,200.09,200.33,199.99,200.04,3351.0,190.4348,190.6633,190.3397,190.3872,3351.0
2018-03-13 12:00:00,200.04,200.06,199.13,199.4,39210.0,190.3872,190.4063,189.5212,189.7781,39210.0
2018-03-13 12:30:00,199.51,200.59,199.51,200.49,77718.0,189.8828,190.9107,189.8828,190.8155,77718.0
2018-03-13 13:00:00,200.49,200.78,200.26,200.27,256019.0,190.8155,191.0915,190.5966,190.6062,256019.0
2018-03-13 13:30:00,200.23,200.4,200.05,200.25,115769.0,190.5681,190.7299,190.3968,190.5871,115769.0
2018-03-13 14:00:00,200.25,200.28,199.8,199.9,177296.0,190.5871,190.6157,190.1588,190.254,177296.0
2018-03-13 14:30:00,199.91,200.16,199.41,199.58,96289.0,190.2635,190.5015,189.7876,189.9494,96289.0
2018-03-13 15:00:00,199.7,199.79,199.1,199.26,50880.0,190.0637,190.1493,189.4926,189.6449,50880.0
2018-03-13 15:30:00,199.14,199.97,199.06,199.46,777973.0,189.5307,190.3206,189.4545,189.8352,777973.0
2018-03-14 09:30:00,200.31,200.69,199.27,199.4,25238.0,190.6442,191.0059,189.6544,189.7781,25238.0
2018-03-14 10:00:00,199.57,200.08,199.34,199.46,19045.0,189.9399,190.4253,189.721,189.8352,19045.0
2018-03-14 10:30:00,199.58,199.7,199.06,199.45,28317.0,189.9494,190.0637,189.4545,189.8257,28317.0
2018-03-14 11:00:00,199.45,199.51,198.5,198.72,9686.0,189.8257,189.8828,188.9216,189.1309,9686.0
2018-03-14 11:30:00,198.77,198.93,198.32,198.59,16966.0,189.1785,189.3308,188.7502,189.0072,16966.0
2018-03-14 12:00:00,198.65,198.9,198.43,198.86,24437.0,189.0643,189.3023,188.8549,189.2642,24437.0
2018-03-14 12:30:00,198.8,199.37,198.79,199.14,10864.0,189.2071,189.7496,189.1976,189.5307,10864.0
2018-03-14 13:00:00,199.17,199.2,198.7,199.11,10075.0,189.5592,189.5878,189.1119,189.5021,10075.0
2018-03-14 13:30:00,199.17,200.01,199.17,199.66,19872.0,189.5592,190.3587,189.5592,190.0256,19872.0
2018-03-14 14:00:00,199.7,199.7,199.2,199.36,42396.0,190.0637,190.0637,189.5878,189.7401,42396.0
2018-03-14 14:30:00,199.3,199.46,198.46,199.04,36144.0,189.683,189.8352,188.8835,189.4355,36144.0
2018-03-14 15:00:00,199.09,199.12,198.64,198.86,24119.0,189.4831,189.5116,189.0548,189.2642,24119.0
2018-03-14 15:30:00,198.89,198.94,198.5,198.9,59491.0,189.2927,189.3403,188.9216,189.3023,59491.0
2018-03-15 09:30:00,199.48,199.48,198.0,198.13,14411.0,189.8543,189.8543,188.4457,188.5694,14411.0
2018-03-15 10:00:00,198.23,198.64,198.0,198.22,12521.0,188.6646,189.0548,188.4457,188.6551,12521.0
2018-03-15 10:30:00,198.32,198.36,197.98,198.27,14821.0,188.7502,188.7883,188.4267,188.7027,14821.0
2018-03-15 11:00:00,198.25,198.97,198.25,198.9,45362.0,188.6836,189.3689,188.6836,189.3023,45362.0
2018-03-15 11:30:00,198.89,198.89,198.38,198.43,5872.0,189.2927,189.2927,188.8074,188.8549,5872.0
2018-03-15 12:00:00,198.39,198.39,197.86,197.9,9555.0,188.8169,188.8169,188.3124,188.3505,9555.0
2018-03-15 12:30:00,197.94,198.11,197.65,197.89,8477.0,188.3886,188.5504,188.1126,188.341,8477.0
2018-03-15 13:00:00,197.99,198.04,197.73,197.98,9657.0,188.4362,188.4838,188.1887,188.4267,9657.0
2018-03-15 13:30:00,197.9,198.03,197.38,197.4,14152.0,188.3505,188.4742,187.8556,187.8746,14152.0
2018-03-15 14:00:00,197.38,197.48,197.12,197.15,35749.0,187.8556,187.9508,187.6082,187.6367,35749.0
2018-03-15 14:30:00,197.12,197.48,196.92,197.48,50883.0,187.6082,187.9508,187.4178,187.9508,50883.0
2018-03-15 15:00:00,197.42,197.45,197.19,197.3,10051.0,187.8937,187.9222,187.6748,187.7795,10051.0
2018-03-15 15:30:00,197.37,197.72,197.31,197.61,29327.0,187.8461,188.1792,187.789,188.0745,29327.0
2018-03-16 09:30:00,197.6,198.0,197.21,197.69,38240.0,188.065,188.4457,187.6938,188.1506,38240.0
2018-03-16 10:00:00,197.66,198.29,197.55,198.29,5604.0,188.1221,188.7217,188.0174,188.7217,5604.0
2018-03-16 10:30:00,198.54,198.84,198.41,198.59,21114.0,188.9596,189.2452,188.8359,189.0072,21114.0
2018-03-16 11:00:00,198.56,198.83,198.19,198.62,9051.0,188.9787,189.2356,188.6265,189.0358,9051.0
2018-03-16 11:30:00,198.6,198.88,198.34,198.35,16048.0,189.0167,189.2832,188.7693,188.7788,16048.0
2018-03-16 12:00:00,198.38,198.62,198.1,198.62,9125.0,188.8074,189.0358,188.5409,189.0358,9125.0
2018-03-16 12:30:00,198.63,198.88,198.53,198.82,12853.0,189.0453,189.2832,188.9501,189.2261,12853.0
2018-03-16 13:00:00,198.86,198.86,198.21,198.21,23508.0,189.2642,189.2642,188.6456,188.6456,23508.0
2018-03-16 13:30:00,198.25,198.41,198.07,198.24,18307.0,188.6836,188.8359,188.5123,188.6741,18307.0
2018-03-16 14:00:00,198.24,198.37,198.03,198.34,10472.0,188.6741,188.7978,188.4742,188.7693,10472.0
2018-03-16 14:30:00,198.33,198.49,198.25,198.42,16044.0,188.7598,188.912,188.6836,188.8454,16044.0
2018-03-16 15:00:00,198.44,198.62,198.29,198.59,17283.0,188.8645,189.0358,188.7217,189.0072,17283.0
2018-03-16 15:30:00,198.63,198.75,198.28,198.28,65239.0,189.0453,189.1595,188.7122,188.7122,65239.0
2018-03-19 09:30:00,197.45,197.55,196.82,197.55,10471.0,187.9222,188.0174,187.3226,188.0174,10471.0
2018-03-19 10:00:00,197.56,197.57,196.4,196.84,8547.0,188.0269,188.0364,186.9229,187.3417,8547.0
2018-03-19 10:30:00,196.75,197.04,195.85,196.13,33297.0,187.256,187.532,186.3994,186.6659,33297.0
2018-03-19 11:00:00,196.02,196.04,195.43,195.63,32790.0,186.5612,186.5803,185.9997,186.1901,32790.0
2018-03-19 11:30:00,195.49,195.56,194.83,194.94,9655.0,186.0568,186.1234,185.4287,185.5333,9655.0
2018-03-19 12:00:00,194.96,195.45,194.78,195.45,5708.0,185.5524,186.0187,185.3811,186.0187,5708.0
2018-03-19 12:30:00,195.41,195.41,194.63,195.02,6993.0,185.9807,185.9807,185.2383,185.6095,6993.0
2018-03-19 13:00:00,194.71,194.71,193.91,194.3,14373.0,185.3144,185.3144,184.553,184.9242,14373.0
2018-03-19 13:30:00,194.45,195.14,194.29,195.14,7083.0,185.067,185.7237,184.9147,185.7237,7083.0
2018-03-19 14:00:00,195.22,195.38,194.79,195.0,13617.0,185.7998,185.9521,185.3906,185.5905,13617.0
2018-03-19 14:30:00,194.94,195.2,194.41,195.2,10394.0,185.5333,185.7808,185.0289,185.7808,10394.0
2018-03-19 15:00:00,194.92,195.79,194.88,195.26,50776.0,185.5143,186.3423,185.4762,185.8379,50776.0
2018-03-19 15:30:00,195.24,196.49,195.21,196.26,102880.0,185.8189,187.0086,185.7903,186.7897,102880.0
2018-03-20 09:30:00,196.59,197.46,196.32,196.88,20134.0,187.1037,187.9317,186.8468,187.3797,20134.0
2018-03-20 10:00:00,197.21,197.32,196.86,196.93,5305.0,187.6938,187.7985,187.3607,187.4273,5305.0
2018-03-20 10:30:00,197.18,197.2,196.65,196.99,23847.0,187.6653,187.6843,187.1608,187.4844,23847.0
2018-03-20 11:00:00,197.11,197.13,196.61,196.9,13231.0,187.5986,187.6177,187.1228,187.3988,13231.0
2018-03-20 11:30:00,196.78,196.79,196.21,196.51,6368.0,187.2846,187.2941,186.7421,187.0276,6368.0
2018-03-20 12:00:00,196.46,197.06,196.38,197.05,4286.0,186.98,187.551,186.9039,187.5415,4286.0
2018-03-20 12:30:00,197.0,197.11,196.69,196.7,13821.0,187.4939,187.5986,187.1989,187.2084,13821.0
2018-03-20 13:00:00,196.8,196.8,196.47,196.61,3511.0,187.3036,187.3036,186.9895,187.1228,3511.0
2018-03-20 13:30:00,196.49,196.57,196.26,196.31,3298.0,187.0086,187.0847,186.7897,186.8372,3298.0
2018-03-20 14:00:00,196.25,196.75,196.25,196.7,5974.0,186.7801,187.256,186.7801,187.2084,5974.0
2018-03-20 14:30:00,196.82,197.4,196.71,197.23,70943.0,187.3226,187.8746,187.2179,187.7128,70943.0
2018-03-20 15:00:00,197.3,197.47,196.95,196.95,4802.0,187.7795,187.9413,187.4464,187.4464,4802.0
2018-03-20 15:30:00,196.99,197.09,196.71,196.85,25974.0,187.4844,187.5796,187.2179,187.3512,25974.0
2018-03-21 09:30:00,196.99,197.78,196.79,197.74,40017.0,187.4844,188.2363,187.2941,188.1982,40017.0
2018-03-21 10:00:00,197.66,197.99,197.64,197.93,6934.0,188.1221,188.4362,188.1031,188.3791,6934.0
2018-03-21 10:30:00,197.93,198.68,197.83,198.47,35890.0,188.3791,189.0929,188.2839,188.893,35890.0
2018-03-21 11:00:00,198.32,198.6,198.23,198.58,6617.0,188.7502,189.0167,188.6646,188.9977,6617.0
2018-03-21 11:30:00,198.65,198.95,198.65,198.9,3504.0,189.0643,189.3498,189.0643,189.3023,3504.0
2018-03-21 12:00:00,198.64,198.64,198.35,198.45,9075.0,189.0548,189.0548,188.7788,188.874,9075.0
2018-03-21 12:30:00,198.35,198.49,198.24,198.32,5527.0,188.7788,188.912,188.6741,188.7502,5527.0
2018-03-21 13:00:00,198.35,198.35,198.14,198.18,3312.0,188.7788,188.7788,188.5789,188.617,3312.0
2018-03-21 13:30:00,198.18,198.47,198.08,198.45,10697.0,188.617,188.893,188.5218,188.874,10697.0
2018-03-21 14:00:00,198.39,199.3,198.08,198.58,15462.0,188.8169,189.683,188.5218,188.9977,15462.0
2018-03-21 14:30:00,198.58,198.62,197.44,198.03,25163.0,188.9977,189.0358,187.9127,188.4742,25163.0
2018-03-21 15:00:00,198.19,198.9,198.09,198.3,37592.0,188.6265,189.3023,188.5313,188.7312,37592.0
2018-03-21 15:30:00,198.3,198.7,197.81,197.89,23411.0,188.7312,189.1119,188.2649,188.341,23411.0
2018-03-22 09:30:00,195.79,196.78,195.67,196.77,11395.0,186.6355,187.5792,186.5211,187.5696,11395.0
2018-03-22 10:00:00,196.45,197.55,196.41,197.14,12183.0,187.2646,188.3132,187.2265,187.9223,12183.0
2018-03-22 10:30:00,197.14,197.14,195.46,195.66,23391.0,187.9223,187.9223,186.3209,186.5115,23391.0
2018-03-22 11:00:00,195.71,195.98,194.98,195.05,17362.0,186.5592,186.8166,185.8633,185.9301,17362.0
2018-03-22 11:30:00,195.27,195.34,194.39,195.09,10126.0,186.1398,186.2065,185.3009,185.9682,10126.0
2018-03-22 12:00:00,194.85,196.25,194.72,196.25,15082.0,185.7394,187.074,185.6155,187.074,15082.0
2018-03-22 12:30:00,196.19,196.29,195.89,196.04,7959.0,187.0168,187.1121,186.7308,186.8738,7959.0
2018-03-22 13:00:00,195.92,196.74,195.52,196.74,6244.0,186.7594,187.541,186.3781,187.541,6244.0
2018-03-22 13:30:00,196.78,197.19,196.4,196.51,11816.0,187.5792,187.97,187.2169,187.3218,11816.0
2018-03-22 14:00:00,196.49,196.49,195.48,195.48,8945.0,187.3027,187.3027,186.34,186.34,8945.0
2018-03-22 14:30:00,195.34,195.85,195.11,195.19,72027.0,186.2065,186.6927,185.9873,186.0635,72027.0
2018-03-22 15:00:00,195.23,195.51,194.38,194.38,75294.0,186.1017,186.3686,185.2914,185.2914,75294.0
2018-03-22 15:30:00,194.36,194.41,193.06,193.14,93674.0,185.2723,185.32,184.0331,184.1094,93674.0
2018-03-23 09:30:00,193.23,194.04,192.24,192.65,28552.0,184.1952,184.9673,183.2515,183.6423,28552.0
2018-03-23 10:00:00,192.6,193.17,192.42,192.58,4398.0,183.5946,184.138,183.423,183.5756,4398.0
2018-03-23 10:30:00,192.62,193.17,192.61,193.16,11125.0,183.6137,184.138,183.6042,184.1284,11125.0
2018-03-23 11:00:00,193.19,193.19,192.54,192.73,10224.0,184.157,184.157,183.5374,183.7185,10224.0
2018-03-23 11:30:00,192.43,192.76,191.13,191.13,18030.0,183.4326,183.7471,182.1934,182.1934,18030.0
2018-03-23 12:00:00,191.24,192.04,191.24,192.04,11723.0,182.2982,183.0608,182.2982,183.0608,11723.0
2018-03-23 12:30:00,192.04,192.07,191.52,191.52,12538.0,183.0608,183.0894,182.5651,182.5651,12538.0
2018-03-23 13:00:00,191.54,192.59,191.52,192.5,6357.0,182.5842,183.5851,182.5651,183.4993,6357.0
2018-03-23 13:30:00,192.59,192.86,191.92,192.68,44557.0,183.5851,183.8425,182.9464,183.6709,44557.0
2018-03-23 14:00:00,192.63,192.75,191.63,191.85,82204.0,183.6232,183.7376,182.67,182.8797,82204.0
2018-03-23 14:30:00,191.67,191.86,190.33,190.35,14906.0,182.7081,182.8892,181.4308,181.4498,14906.0
2018-03-23 15:00:00,190.42,190.94,189.95,190.28,36969.0,181.5166,182.0122,181.0685,181.3831,36969.0
2018-03-23 15:30:00,190.23,190.37,188.94,188.95,35912.0,181.3354,181.4689,180.1058,180.1153,35912.0
2018-03-26 09:30:00,191.61,192.25,191.0,191.33,56543.0,182.6509,183.261,182.0694,182.384,56543.0
2018-03-26 10:00:00,191.54,191.72,190.69,190.69,24328.0,182.5842,182.7558,181.7739,181.7739,24328.0
2018-03-26 10:30:00,190.4,190.97,190.35,190.49,11755.0,181.4975,182.0408,181.4498,181.5833,11755.0
2018-03-26 11:00:00,190.42,190.42,189.48,189.9,19261.0,181.5166,181.5166,180.6205,181.0209,19261.0
2018-03-26 11:30:00,189.8,190.7,189.79,190.43,4791.0,180.9255,181.7835,180.916,181.5261,4791.0
2018-03-26 12:00:00,190.39,190.99,190.11,190.6,27377.0,181.488,182.0599,181.221,181.6881,27377.0
2018-03-26 12:30:00,190.48,190.68,189.77,189.86,32673.0,181.5737,181.7644,180.8969,180.9827,32673.0
2018-03-26 13:00:00,189.82,190.52,189.77,190.35,10540.0,180.9446,181.6119,180.8969,181.4498,10540.0
2018-03-26 13:30:00,190.39,190.82,190.04,190.82,32505.0,181.488,181.8978,181.1543,181.8978,32505.0
2018-03-26 14:00:00,190.88,191.73,190.71,191.69,38928.0,181.955,182.7653,181.793,182.7272,38928.0
2018-03-26 14:30:00,191.78,192.34,191.64,191.97,100846.0,182.813,183.3468,182.6795,182.9941,100846.0
2018-03-26 15:00:00,191.9,193.01,191.9,193.01,48621.0,182.9274,183.9855,182.9274,183.9855,48621.0
2018-03-26 15:30:00,193.02,193.4,192.67,193.32,81957.0,183.995,184.3572,183.6613,184.281,81957.0
2018-03-27 09:30:00,194.0,194.52,192.44,193.02,25437.0,184.9292,185.4248,183.4421,183.995,25437.0
2018-03-27 10:00:00,193.1,193.65,192.14,192.88,55729.0,184.0712,184.5955,183.1561,183.8615,55729.0
2018-03-27 10:30:00,192.82,193.01,192.18,192.48,46165.0,183.8043,183.9855,183.1943,183.4802,46165.0
2018-03-27 11:00:00,192.16,192.39,191.91,192.11,13394.0,183.1752,183.3944,182.9369,183.1275,13394.0
2018-03-27 11:30:00,192.29,193.54,192.29,193.21,36906.0,183.2991,184.4907,183.2991,184.1761,36906.0
2018-03-27 12:00:00,193.21,193.21,192.47,192.56,50422.0,184.1761,184.1761,183.4707,183.5565,50422.0
2018-03-27 12:30:00,192.49,192.7,191.93,192.6,72968.0,183.4898,183.6899,182.9559,183.5946,72968.0
2018-03-27 13:00:00,192.66,193.25,192.15,192.17,71259.0,183.6518,184.2142,183.1657,183.1847,71259.0
2018-03-27 13:30:00,192.18,192.3,191.39,191.94,100606.0,183.1943,183.3086,182.4412,182.9655,100606.0
2018-03-27 14:00:00,191.75,191.86,191.03,191.07,45803.0,182.7844,182.8892,182.098,182.1362,45803.0
2018-03-27 14:30:00,191.02,191.77,190.68,190.71,145082.0,182.0885,182.8034,181.7644,181.793,145082.0
2018-03-27 15:00:00,190.66,190.66,189.23,189.36,33784.0,181.7453,181.7453,180.3822,180.5061,33784.0
2018-03-27 15:30:00,189.36,189.51,188.16,189.05,138036.0,180.5061,180.6491,179.3622,180.2106,138036.0
2018-03-28 09:30:00,189.48,189.48,187.87,189.34,43093.0,180.6205,180.6205,179.0858,180.487,43093.0
2018-03-28 10:00:00,189.27,189.85,188.37,188.54,20923.0,180.4203,180.9732,179.5624,179.7245,20923.0
2018-03-28 10:30:00,188.71,188.91,187.03,187.66,34361.0,179.8865,180.0772,178.2851,178.8856,34361.0
2018-03-28 11:00:00,187.97,188.12,187.14,187.53,19458.0,179.1811,179.3241,178.3899,178.7617,19458.0
2018-03-28 11:30:00,187.35,188.53,187.05,187.97,32468.0,178.5901,179.7149,178.3041,179.1811,32468.0
2018-03-28 12:00:00,188.13,189.49,187.85,188.56,24345.0,179.3336,180.63,179.0667,179.7435,24345.0
2018-03-28 12:30:00,188.58,189.13,188.03,188.03,21623.0,179.7626,180.2869,179.2383,179.2383,21623.0
2018-03-28 13:00:00,187.84,189.0,187.83,188.8,31122.0,179.0572,180.1629,179.0477,179.9723,31122.0
2018-03-28 13:30:00,188.94,189.54,188.73,188.99,14776.0,180.1058,180.6777,179.9056,180.1534,14776.0
2018-03-28 14:00:00,189.06,189.19,188.41,188.62,12819.0,180.2201,180.3441,179.6005,179.8007,12819.0
2018-03-28 14:30:00,188.59,189.42,188.33,188.38,14150.0,179.7721,180.5633,179.5243,179.5719,14150.0
2018-03-28 15:00:00,188.25,188.36,187.34,188.01,13856.0,179.448,179.5529,178.5806,179.2192,13856.0
2018-03-28 15:30:00,188.07,188.43,187.78,188.12,15329.0,179.2764,179.6196,179.0,179.3241,15329.0
2018-03-29 09:30:00,189.27,189.7,188.66,188.71,276189.0,180.4203,180.8302,179.8388,179.8865,276189.0
2018-03-29 10:00:00,189.03,189.56,188.58,189.26,60817.0,180.1915,180.6968,179.7626,180.4108,60817.0
2018-03-29 10:30:00,189.21,190.86,189.21,190.86,45625.0,180.3631,181.936,180.3631,181.936,45625.0
2018-03-29 11:00:00,190.89,190.97,189.96,190.3,25420.0,181.9646,182.0408,181.0781,181.4022,25420.0
2018-03-29 11:30:00,190.33,190.64,189.87,190.55,11386.0,181.4308,181.7263,180.9923,181.6405,11386.0
2018-03-29 12:00:00,190.55,190.6,190.01,190.54,29149.0,181.6405,181.6881,181.1257,181.6309,29149.0
2018-03-29 12:30:00,190.63,190.99,190.48,190.88,7561.0,181.7167,182.0599,181.5737,181.955,7561.0
2018-03-29 13:00:00,190.97,191.07,190.51,190.92,80473.0,182.0408,182.1362,181.6023,181.9932,80473.0
2018-03-29 13:30:00,190.86,191.68,190.85,191.57,29173.0,181.936,182.7176,181.9264,182.6128,29173.0
2018-03-29 14:00:00,191.54,191.8,191.34,191.52,75219.0,182.5842,182.832,182.3935,182.5651,75219.0
2018-03-29 14:30:00,191.74,192.25,191.58,191.85,15604.0,182.7748,183.261,182.6223,182.8797,15604.0
2018-03-29 15:00:00,191.76,192.25,191.35,191.56,40085.0,182.7939,183.261,182.4031,182.6032,40085.0
2018-03-29 15:30:00,191.52,191.53,190.54,190.54,81691.0,182.5651,182.5747,181.6309,181.6309,81691.0
2018-04-02 09:30:00,190.36,190.89,189.09,189.21,29460.0,181.4594,181.9646,180.2487,180.3631,29460.0
2018-04-02 10:00:00,189.06,189.07,187.97,188.07,40360.0,180.2201,180.2297,179.1811,179.2764,40360.0
2018-04-02 10:30:00,188.05,188.1,186.91,186.92,20426.0,179.2574,179.305,178.1707,178.1802,20426.0
2018-04-02 11:00:00,187.0,187.02,186.26,186.92,25283.0,178.2565,178.2755,177.5511,178.1802,25283.0
2018-04-02 11:30:00,187.16,187.24,186.03,186.44,20210.0,178.409,178.4852,177.3318,177.7226,20210.0
2018-04-02 12:00:00,186.54,186.54,185.72,186.49,8348.0,177.818,177.818,177.0363,177.7703,8348.0
2018-04-02 12:30:00,186.55,187.48,186.54,187.13,8940.0,177.8275,178.714,177.818,178.3804,8940.0
2018-04-02 13:00:00,187.25,187.25,185.76,185.76,28639.0,178.4948,178.4948,177.0744,177.0744,28639.0
2018-04-02 13:30:00,185.95,186.16,185.09,185.13,60860.0,177.2556,177.4557,176.4358,176.4739,60860.0
2018-04-02 14:00:00,185.0,185.61,184.64,184.88,29572.0,176.35,176.9315,176.0068,176.2356,29572.0
2018-04-02 14:30:00,184.81,185.47,184.14,185.25,46746.0,176.1689,176.798,175.5302,176.5883,46746.0
2018-04-02 15:00:00,185.31,185.68,184.82,184.96,69901.0,176.6455,176.9982,176.1784,176.3118,69901.0
2018-04-02 15:30:00,185.06,186.25,184.45,185.43,232367.0,176.4072,177.5415,175.8257,176.7599,232367.0
2018-04-03 09:30:00,186.65,187.48,186.17,186.37,19870.0,177.9228,178.714,177.4653,177.6559,19870.0
2018-04-03 10:00:00,186.42,186.42,185.38,185.62,56903.0,177.7036,177.7036,176.7122,176.941,56903.0
2018-04-03 10:30:00,185.94,187.18,185.94,187.18,18492.0,177.246,178.428,177.246,178.428,18492.0
2018-04-03 11:00:00,187.21,187.75,187.04,187.6,32748.0,178.4566,178.9714,178.2946,178.8284,32748.0
2018-04-03 11:30:00,187.64,187.74,186.53,186.59,11564.0,178.8665,178.9619,177.8084,177.8656,11564.0
2018-04-03 12:00:00,186.9,187.34,186.46,186.5,14551.0,178.1611,178.5806,177.7417,177.7798,14551.0
2018-04-03 12:30:00,186.44,186.97,186.24,186.46,5480.0,177.7226,178.2279,177.532,177.7417,5480.0
2018-04-03 13:00:00,186.36,187.1,186.25,186.88,8293.0,177.6464,178.3518,177.5415,178.1421,8293.0
2018-04-03 13:30:00,186.96,186.96,186.05,186.68,19750.0,178.2183,178.2183,177.3509,177.9514,19750.0
2018-04-03 14:00:00,186.76,186.86,186.44,186.6,26347.0,178.0277,178.123,177.7226,177.8752,26347.0
2018-04-03 14:30:00,186.54,187.43,186.05,187.25,32755.0,177.818,178.6664,177.3509,178.4948,32755.0
2018-04-03 15:00:00,187.27,188.2,187.22,188.2,35918.0,178.5138,179.4004,178.4662,179.4004,35918.0
2018-04-03 15:30:00,188.23,188.23,187.41,187.75,64781.0,179.4289,179.4289,178.6473,178.9714,64781.0
2018-04-04 09:30:00,185.36,186.85,185.11,186.42,28254.0,176.6931,178.1135,176.4548,177.7036,28254.0
2018-04-04 10:00:00,186.4,187.12,186.06,186.73,59899.0,177.6845,178.3708,177.3604,177.9991,59899.0
2018-04-04 10:30:00,186.71,187.79,186.52,187.47,63114.0,177.98,179.0095,177.7989,178.7045,63114.0
2018-04-04 11:00:00,187.3,188.12,186.94,187.9,19375.0,178.5424,179.3241,178.1993,179.1144,19375.0
2018-04-04 11:30:00,187.81,188.39,187.68,187.92,11410.0,179.0286,179.5815,178.9047,179.1334,11410.0
2018-04-04 12:00:00,187.85,188.44,187.75,188.4,20632.0,179.0667,179.6291,178.9714,179.591,20632.0
2018-04-04 12:30:00,188.49,189.15,188.31,188.53,25578.0,179.6768,180.3059,179.5052,179.7149,25578.0
2018-04-04 13:00:00,188.51,188.61,187.61,187.76,7269.0,179.6959,179.7912,178.8379,178.9809,7269.0
2018-04-04 13:30:00,187.78,188.27,187.76,187.99,12610.0,179.0,179.4671,178.9809,179.2002,12610.0
2018-04-04 14:00:00,188.04,189.45,188.04,189.39,9974.0,179.2478,180.5919,179.2478,180.5347,9974.0
2018-04-04 14:30:00,189.43,190.01,188.99,189.9,55307.0,180.5728,181.1257,180.1534,181.0209,55307.0
2018-04-04 15:00:00,190.02,190.5,189.66,190.4,69745.0,181.1353,181.5928,180.7921,181.4975,69745.0
2018-04-04 15:30:00,190.41,191.08,190.36,190.49,107843.0,181.507,182.1457,181.4594,181.5833,107843.0
2018-04-05 09:30:00,191.75,192.27,190.86,191.24,11927.0,182.7844,183.2801,181.936,182.2982,11927.0
2018-04-05 10:00:00,191.4,191.55,190.87,190.94,6229.0,182.4507,182.5937,181.9455,182.0122,6229.0
2018-04-05 10:30:00,191.01,191.45,191.0,191.45,15403.0,182.079,182.4984,182.0694,182.4984,15403.0
2018-04-05 11:00:00,191.34,192.25,191.34,192.23,7296.0,182.3935,183.261,182.3935,183.2419,7296.0
2018-04-05 11:30:00,192.12,192.42,192.02,192.07,11068.0,183.1371,183.423,183.0417,183.0894,11068.0
2018-04-05 12:00:00,192.04,192.08,191.55,191.75,5222.0,183.0608,183.0989,182.5937,182.7844,5222.0
2018-04-05 12:30:00,191.67,191.91,191.52,191.8,11398.0,182.7081,182.9369,182.5651,182.832,11398.0
2018-04-05 13:00:00,191.86,191.95,190.95,191.06,6946.0,182.8892,182.975,182.0218,182.1266,6946.0
2018-04-05 13:30:00,191.14,191.42,190.75,191.11,21379.0,182.2029,182.4698,181.8311,182.1743,21379.0
2018-04-05 14:00:00,191.19,191.31,190.89,191.17,18782.0,182.2505,182.3649,181.9646,182.2315,18782.0
2018-04-05 14:30:00,191.16,191.77,191.12,191.65,31834.0,182.222,182.8034,182.1838,182.689,31834.0
2018-04-05 15:00:00,191.57,191.99,191.39,191.85,28091.0,182.6128,183.0131,182.4412,182.8797,28091.0
2018-04-05 15:30:00,191.84,192.02,191.23,191.79,24108.0,182.8702,183.0417,182.2887,182.8225,24108.0
2018-04-06 09:30:00,190.3,191.7,189.94,190.8,197905.0,181.4022,182.7367,181.059,181.8788,197905.0
2018-04-06 10:00:00,190.95,191.01,190.35,190.51,61873.0,182.0218,182.079,181.4498,181.6023,61873.0
2018-04-06 10:30:00,190.56,190.72,189.88,189.94,51727.0,181.65,181.8025,181.0018,181.059,51727.0
2018-04-06 11:00:00,189.99,189.99,189.17,189.42,73271.0,181.1067,181.1067,180.325,180.5633,73271.0
2018-04-06 11:30:00,189.46,190.23,189.32,190.17,45213.0,180.6014,181.3354,180.468,181.2782,45213.0
2018-04-06 12:00:00,190.14,190.15,189.23,189.24,20633.0,181.2496,181.2592,180.3822,180.3917,20633.0
2018-04-06 12:30:00,189.25,190.09,189.16,190.02,34454.0,180.4013,181.202,180.3155,181.1353,34454.0
2018-04-06 13:00:00,189.91,189.91,189.34,189.74,36854.0,181.0304,181.0304,180.487,180.8683,36854.0
2018-04-06 13:30:00,189.74,189.84,188.0,188.0,37965.0,180.8683,180.9637,179.2097,179.2097,37965.0
2018-04-06 14:00:00,187.95,188.15,187.48,187.58,50291.0,179.162,179.3527,178.714,178.8093,50291.0
2018-04-06 14:30:00,187.72,187.77,186.55,186.83,31502.0,178.9428,178.9905,177.8275,178.0944,31502.0
2018-04-06 15:00:00,187.11,187.49,186.39,187.14,52152.0,178.3613,178.7235,177.675,178.3899,52152.0
2018-04-06 15:30:00,187.08,188.38,186.99,187.94,98531.0,178.3327,179.5719,178.2469,179.1525,98531.0
2018-04-09 09:30:00,189.5,190.14,189.1,189.93,32846.0,180.6396,181.2496,180.2583,181.0495,32846.0
2018-04-09 10:00:00,189.99,190.02,189.22,189.58,24210.0,181.1067,181.1353,180.3727,180.7158,24210.0
2018-04-09 10:30:00,189.64,190.43,189.64,190.19,41182.0,180.773,181.5261,180.773,181.2973,41182.0
2018-04-09 11:00:00,190.21,190.74,189.98,190.56,31557.0,181.3164,181.8216,181.0971,181.65,31557.0
2018-04-09 11:30:00,190.59,190.94,190.47,190.71,25157.0,181.6786,182.0122,181.5642,181.793,25157.0
2018-04-09 12:00:00,190.7,191.14,190.65,190.71,27801.0,181.7835,182.2029,181.7358,181.793,27801.0
2018-04-09 12:30:00,190.65,190.77,190.4,190.43,18224.0,181.7358,181.8502,181.4975,181.5261,18224.0
2018-04-09 13:00:00,190.49,190.88,190.49,190.8,23924.0,181.5833,181.955,181.5833,181.8788,23924.0
2018-04-09 13:30:00,190.82,191.26,190.7,191.04,19035.0,181.8978,182.3173,181.7835,182.1076,19035.0
2018-04-09 14:00:00,190.87,190.95,190.32,190.44,22054.0,181.9455,182.0218,181.4212,181.5356,22054.0
2018-04-09 14:30:00,190.41,190.65,190.06,190.59,14933.0,181.507,181.7358,181.1734,181.6786,14933.0
2018-04-09 15:00:00,190.56,190.56,189.5,189.61,34245.0,181.65,181.65,180.6396,180.7444,34245.0
2018-04-09 15:30:00,189.77,189.77,188.59,188.62,81356.0,180.8969,180.8969,179.7721,179.8007,81356.0
2018-04-10 09:30:00,190.91,191.27,189.83,189.98,46258.0,181.9836,182.3268,180.9541,181.0971,46258.0
2018-04-10 10:00:00,190.0,190.98,189.95,190.79,35210.0,181.1162,182.0504,181.0685,181.8693,35210.0
2018-04-10 10:30:00,190.79,191.88,190.79,191.62,10560.0,181.8693,182.9083,181.8693,182.6604,10560.0
2018-04-10 11:00:00,191.79,192.13,191.58,191.7,8586.0,182.8225,183.1466,182.6223,182.7367,8586.0
2018-04-10 11:30:00,191.79,192.28,191.02,191.96,5473.0,182.8225,183.2896,182.0885,182.9845,5473.0
2018-04-10 12:00:00,191.86,191.86,190.92,191.31,26802.0,182.8892,182.8892,181.9932,182.3649,26802.0
2018-04-10 12:30:00,191.29,191.81,191.26,191.73,12488.0,182.3459,182.8416,182.3173,182.7653,12488.0
2018-04-10 13:00:00,191.5,192.18,191.5,192.14,39982.0,182.5461,183.1943,182.5461,183.1561,39982.0
2018-04-10 13:30:00,192.03,192.3,191.73,192.26,12324.0,183.0513,183.3086,182.7653,183.2705,12324.0
2018-04-10 14:00:00,192.28,192.61,192.11,192.11,21694.0,183.2896,183.6042,183.1275,183.1275,21694.0
2018-04-10 14:30:00,192.24,192.73,192.08,192.73,14252.0,183.2515,183.7185,183.0989,183.7185,14252.0
2018-04-10 15:00:00,192.78,193.13,192.48,192.86,48458.0,183.7662,184.0998,183.4802,183.8425,48458.0
2018-04-10 15:30:00,192.86,192.88,192.17,192.27,112687.0,183.8425,183.8615,183.1847,183.2801,112687.0
2018-04-11 09:30:00,191.7,192.65,191.19,192.64,9010.0,182.7367,183.6423,182.2505,183.6328,9010.0
2018-04-11 10:00:00,192.48,193.33,192.21,193.32,7884.0,183.4802,184.2905,183.2229,184.281,7884.0
2018-04-11 10:30:00,193.2,193.33,192.25,192.25,18619.0,184.1666,184.2905,183.261,183.261,18619.0
2018-04-11 11:00:00,192.24,193.01,192.07,193.01,10885.0,183.2515,183.9855,183.0894,183.9855,10885.0
2018-04-11 11:30:00,192.96,193.65,192.81,193.33,7431.0,183.9378,184.5955,183.7948,184.2905,7431.0
2018-04-11 12:00:00,193.4,193.7,193.09,193.27,18769.0,184.3572,184.6432,184.0617,184.2333,18769.0
2018-04-11 12:30:00,193.24,193.46,192.88,193.04,5493.0,184.2047,184.4144,183.8615,184.014,5493.0
2018-04-11 13:00:00,193.14,193.53,193.07,193.2,6071.0,184.1094,184.4811,184.0426,184.1666,6071.0
2018-04-11 13:30:00,193.24,193.36,192.9,193.24,8867.0,184.2047,184.3191,183.8806,184.2047,8867.0
2018-04-11 14:00:00,193.35,193.37,192.66,193.0,24382.0,184.3096,184.3286,183.6518,183.9759,24382.0
2018-04-11 14:30:00,193.06,193.37,192.75,193.01,8053.0,184.0331,184.3286,183.7376,183.9855,8053.0
2018-04-11 15:00:00,193.11,193.16,192.28,192.58,11810.0,184.0808,184.1284,183.2896,183.5756,11810.0
2018-04-11 15:30:00,192.59,192.92,192.48,192.76,19229.0,183.5851,183.8997,183.4802,183.7471,19229.0
2018-04-12 09:30:00,193.91,194.13,193.22,194.03,24568.0,184.8434,185.0531,184.1856,184.9578,24568.0
2018-04-12 10:00:00,194.15,194.68,194.02,194.61,79238.0,185.0721,185.5774,184.9482,185.5106,79238.0
2018-04-12 10:30:00,194.38,194.4,193.95,194.07,31590.0,185.2914,185.3105,184.8815,184.9959,31590.0
2018-04-12 11:00:00,194.03,194.59,193.94,194.39,7171.0,184.9578,185.4916,184.872,185.3009,7171.0
2018-04-12 11:30:00,194.4,194.67,193.94,194.05,12862.0,185.3105,185.5678,184.872,184.9768,12862.0
2018-04-12 12:00:00,194.2,194.39,194.09,194.27,3600.0,185.1198,185.3009,185.015,185.1865,3600.0
2018-04-12 12:30:00,194.39,194.59,194.23,194.47,6075.0,185.3009,185.4916,185.1484,185.3772,6075.0
2018-04-12 13:00:00,194.62,194.74,194.0,194.1,7121.0,185.5202,185.6346,184.9292,185.0245,7121.0
2018-04-12 13:30:00,194.1,194.6,194.1,194.13,9477.0,185.0245,185.5011,185.0245,185.0531,9477.0
2018-04-12 14:00:00,194.29,194.78,194.26,194.64,12983.0,185.2056,185.6727,185.177,185.5392,12983.0
2018-04-12 14:30:00,194.68,194.71,194.36,194.71,6302.0,185.5774,185.606,185.2723,185.606,6302.0
2018-04-12 15:00:00,194.72,195.14,194.59,195.05,25363.0,185.6155,186.0159,185.4916,185.9301,25363.0
2018-04-12 15:30:00,195.04,195.09,194.25,194.33,86132.0,185.9205,185.9682,185.1675,185.2437,86132.0
2018-04-13 09:30:00,195.15,195.15,193.73,193.73,21337.0,186.0254,186.0254,184.6718,184.6718,21337.0
2018-04-13 10:00:00,193.68,193.77,192.99,193.08,21456.0,184.6241,184.7099,183.9664,184.0522,21456.0
2018-04-13 10:30:00,193.14,193.65,192.89,192.95,14745.0,184.1094,184.5955,183.8711,183.9283,14745.0
2018-04-13 11:00:00,192.62,193.46,192.56,193.32,7746.0,183.6137,184.4144,183.5565,184.281,7746.0
2018-04-13 11:30:00,193.43,193.67,193.04,193.38,4630.0,184.3858,184.6146,184.014,184.3382,4630.0
2018-04-13 12:00:00,193.37,193.72,193.33,193.72,18490.0,184.3286,184.6623,184.2905,184.6623,18490.0
2018-04-13 12:30:00,193.56,193.66,193.29,193.62,5900.0,184.5097,184.6051,184.2524,184.5669,5900.0
2018-04-13 13:00:00,193.71,194.03,193.53,193.88,7182.0,184.6527,184.9578,184.4811,184.8148,7182.0
2018-04-13 13:30:00,193.94,194.01,193.66,193.81,13675.0,184.872,184.9387,184.6051,184.748,13675.0
2018-04-13 14:00:00,193.78,194.0,193.46,193.6,12583.0,184.7194,184.9292,184.4144,184.5479,12583.0
2018-04-13 14:30:00,193.45,193.73,193.19,193.31,17184.0,184.4049,184.6718,184.157,184.2714,17184.0
2018-04-13 15:00:00,193.26,193.26,192.41,192.6,40631.0,184.2238,184.2238,183.4135,183.5946,40631.0
2018-04-13 15:30:00,192.46,193.43,192.46,193.08,87131.0,183.4612,184.3858,183.4612,184.0522,87131.0
2018-04-16 09:30:00,194.28,194.28,192.98,193.1,47820.0,185.1961,185.1961,183.9569,184.0712,47820.0
2018-04-16 10:00:00,193.3,194.16,193.3,194.11,8751.0,184.2619,185.0817,184.2619,185.034,8751.0
2018-04-16 10:30:00,194.09,194.12,193.49,193.57,7802.0,185.015,185.0436,184.443,184.5193,7802.0
2018-04-16 11:00:00,193.6,194.13,193.31,193.89,18993.0,184.5479,185.0531,184.2714,184.8243,18993.0
2018-04-16 11:30:00,193.8,194.14,193.74,194.05,7312.0,184.7385,185.0626,184.6813,184.9768,7312.0
2018-04-16 12:00:00,194.2,194.63,194.2,194.5,2997.0,185.1198,185.5297,185.1198,185.4058,2997.0
2018-04-16 12:30:00,194.66,194.79,194.3,194.7,5555.0,185.5583,185.6822,185.2151,185.5964,5555.0
2018-04-16 13:00:00,194.76,195.25,194.75,194.96,20796.0,185.6536,186.1207,185.6441,185.8443,20796.0
2018-04-16 13:30:00,195.0,195.16,194.83,194.99,9043.0,185.8824,186.0349,185.7204,185.8729,9043.0
2018-04-16 14:00:00,195.1,195.18,194.64,194.66,19784.0,185.9777,186.054,185.5392,185.5583,19784.0
2018-04-16 14:30:00,194.8,195.18,194.73,194.79,25361.0,185.6918,186.054,185.625,185.6822,25361.0
2018-04-16 15:00:00,194.87,195.01,194.61,194.78,24319.0,185.7585,185.8919,185.5106,185.6727,24319.0
2018-04-16 15:30:00,194.82,194.91,194.59,194.71,25702.0,185.7108,185.7966,185.4916,185.606,25702.0
2018-04-17 09:30:00,195.96,196.18,195.71,196.05,20536.0,186.7975,187.0072,186.5592,186.8833,20536.0
2018-04-17 10:00:00,196.16,196.46,196.06,196.4,46148.0,186.9882,187.2741,186.8928,187.2169,46148.0
2018-04-17 10:30:00,196.34,197.11,196.34,197.05,30311.0,187.1598,187.8937,187.1598,187.8366,30311.0
2018-04-17 11:00:00,197.08,197.38,197.08,197.3,22741.0,187.8652,188.1511,187.8652,188.0749,22741.0
2018-04-17 11:30:00,197.23,197.38,197.06,197.21,23759.0,188.0081,188.1511,187.8461,187.9891,23759.0
2018-04-17 12:00:00,197.22,197.63,197.2,197.51,91418.0,187.9986,188.3894,187.9795,188.275,91418.0
2018-04-17 12:30:00,197.51,197.51,197.12,197.25,42759.0,188.275,188.275,187.9033,188.0272,42759.0
2018-04-17 13:00:00,197.25,197.36,196.83,197.14,23584.0,188.0272,188.1321,187.6268,187.9223,23584.0
2018-04-17 13:30:00,197.17,197.37,197.07,197.29,58383.0,187.9509,188.1416,187.8556,188.0653,58383.0
2018-04-17 14:00:00,197.29,197.39,196.88,196.93,43213.0,188.0653,188.1607,187.6745,187.7222,43213.0
2018-04-17 14:30:00,196.96,197.63,196.94,197.37,56501.0,187.7508,188.3894,187.7317,188.1416,56501.0
2018-04-17 15:00:00,197.34,198.19,197.32,198.0,75882.0,188.113,188.9233,188.0939,188.7421,75882.0
2018-04-17 15:30:00,197.99,198.13,197.47,197.58,86291.0,188.7326,188.8661,188.2369,188.3418,86291.0
2018-04-18 09:30:00,198.06,198.06,197.42,197.76,21528.0,188.7993,188.7993,188.1893,188.5134,21528.0
2018-04-18 10:00:00,197.67,197.93,197.2,197.92,12398.0,188.4276,188.6754,187.9795,188.6659,12398.0
2018-04-18 10:30:00,197.94,198.31,197.88,198.2,25009.0,188.6849,189.0376,188.6277,188.9328,25009.0
2018-04-18 11:00:00,198.19,198.66,198.15,198.61,20186.0,188.9233,189.3713,188.8851,189.3236,20186.0
2018-04-18 11:30:00,198.4,198.64,198.27,198.29,5729.0,189.1234,189.3522,188.9995,189.0186,5729.0
2018-04-18 12:00:00,198.44,198.84,198.41,198.71,12567.0,189.1616,189.5429,189.133,189.4189,12567.0
2018-04-18 12:30:00,198.73,198.96,198.44,198.96,12255.0,189.438,189.6572,189.1616,189.6572,12255.0
2018-04-18 13:00:00,198.9,199.07,198.58,198.69,22662.0,189.6001,189.7621,189.295,189.3999,22662.0
2018-04-18 13:30:00,198.64,198.64,198.35,198.35,4539.0,189.3522,189.3522,189.0758,189.0758,4539.0
2018-04-18 14:00:00,198.26,198.72,198.07,198.72,13354.0,188.99,189.4285,188.8089,189.4285,13354.0
2018-04-18 14:30:00,198.73,198.76,198.38,198.38,27225.0,189.438,189.4666,189.1044,189.1044,27225.0
2018-04-18 15:00:00,198.45,198.51,198.25,198.34,37346.0,189.1711,189.2283,188.9804,189.0662,37346.0
2018-04-18 15:30:00,198.35,198.5,197.99,198.1,57685.0,189.0758,189.2188,188.7326,188.8375,57685.0
2018-04-19 09:30:00,197.89,197.99,196.9,197.29,66315.0,188.6373,188.7326,187.6936,188.0653,66315.0
2018-04-19 10:00:00,197.25,197.8,196.79,197.48,81981.0,188.0272,188.5515,187.5887,188.2464,81981.0
2018-04-19 10:30:00,197.46,197.77,196.58,196.81,89949.0,188.2274,188.5229,187.3885,187.6078,89949.0
2018-04-19 11:00:00,196.84,196.95,196.32,196.95,203150.0,187.6364,187.7412,187.1407,187.7412,203150.0
2018-04-19 11:30:00,196.88,196.99,196.41,196.49,49462.0,187.6745,187.7794,187.2265,187.3027,49462.0
2018-04-19 12:00:00,196.44,196.49,196.08,196.19,19254.0,187.2551,187.3027,186.9119,187.0168,19254.0
2018-04-19 12:30:00,196.2,196.63,196.15,196.3,13693.0,187.0263,187.4362,186.9786,187.1216,13693.0
2018-04-19 13:00:00,196.25,196.25,195.64,195.78,11222.0,187.074,187.074,186.4925,186.6259,11222.0
2018-04-19 13:30:00,195.81,196.27,195.8,196.17,12743.0,186.6545,187.093,186.645,186.9977,12743.0
2018-04-19 14:00:00,196.23,196.41,195.99,196.24,15274.0,187.0549,187.2265,186.8261,187.0644,15274.0
2018-04-19 14:30:00,196.13,196.5,196.09,196.38,13497.0,186.9596,187.3123,186.9214,187.1979,13497.0
2018-04-19 15:00:00,196.43,196.52,196.06,196.06,13937.0,187.2455,187.3313,186.8928,186.8928,13937.0
2018-04-19 15:30:00,196.04,196.73,195.99,196.21,67910.0,186.8738,187.5315,186.8261,187.0358,67910.0
2018-04-20 09:30:00,195.76,196.12,195.68,195.73,5404.0,186.6069,186.95,186.5306,186.5783,5404.0
2018-04-20 10:00:00,195.5,196.19,194.92,196.19,14039.0,186.359,187.0168,185.8061,187.0168,14039.0
2018-04-20 10:30:00,196.23,196.5,195.04,195.33,14234.0,187.0549,187.3123,185.9205,186.197,14234.0
2018-04-20 11:00:00,195.34,195.34,194.52,194.9,10655.0,186.2065,186.2065,185.4248,185.7871,10655.0
2018-04-20 11:30:00,195.06,195.65,195.05,195.46,7697.0,185.9396,186.502,185.9301,186.3209,7697.0
2018-04-20 12:00:00,195.37,195.6,195.0,195.17,13904.0,186.2351,186.4544,185.8824,186.0445,13904.0
2018-04-20 12:30:00,195.13,195.15,194.78,194.91,4005.0,186.0063,186.0254,185.6727,185.7966,4005.0
2018-04-20 13:00:00,194.86,195.3,194.84,195.13,6163.0,185.749,186.1684,185.7299,186.0063,6163.0
2018-04-20 13:30:00,195.17,195.51,195.15,195.35,5650.0,186.0445,186.3686,186.0254,186.216,5650.0
2018-04-20 14:00:00,195.3,195.39,195.05,195.14,15965.0,186.1684,186.2542,185.9301,186.0159,15965.0
2018-04-20 14:30:00,195.06,195.11,194.78,194.94,3814.0,185.9396,185.9873,185.6727,185.8252,3814.0
2018-04-20 15:00:00,194.94,194.94,194.37,194.63,38936.0,185.8252,185.8252,185.2819,185.5297,38936.0
2018-04-20 15:30:00,194.55,194.9,194.37,194.73,26562.0,185.4534,185.7871,185.2819,185.625,26562.0
2018-04-23 09:30:00,195.02,195.33,194.11,194.74,69106.0,185.9015,186.197,185.034,185.6346,69106.0
2018-04-23 10:00:00,194.83,194.94,194.21,194.73,40799.0,185.7204,185.8252,185.1293,185.625,40799.0
2018-04-23 10:30:00,194.48,194.98,194.42,194.9,5446.0,185.3867,185.8633,185.3295,185.7871,5446.0
2018-04-23 11:00:00,194.89,195.65,194.85,195.35,18138.0,185.7775,186.502,185.7394,186.216,18138.0
2018-04-23 11:30:00,195.36,195.43,194.86,194.86,8021.0,186.2256,186.2923,185.749,185.749,8021.0
2018-04-23 12:00:00,194.95,194.95,194.06,194.09,16364.0,185.8347,185.8347,184.9864,185.015,16364.0
2018-04-23 12:30:00,194.17,194.23,193.77,193.85,2751.0,185.0912,185.1484,184.7099,184.7862,2751.0
2018-04-23 13:00:00,193.96,194.06,193.88,194.0,4092.0,184.891,184.9864,184.8148,184.9292,4092.0
2018-04-23 13:30:00,193.99,194.39,193.87,194.39,12673.0,184.9196,185.3009,184.8052,185.3009,12673.0
2018-04-23 14:00:00,194.21,194.21,193.6,193.6,7483.0,185.1293,185.1293,184.5479,184.5479,7483.0
2018-04-23 14:30:00,193.64,193.82,193.12,193.31,10566.0,184.586,184.7576,184.0903,184.2714,10566.0
2018-04-23 15:00:00,193.23,194.02,193.23,193.93,21182.0,184.1952,184.9482,184.1952,184.8624,21182.0
2018-04-23 15:30:00,193.98,194.1,193.75,194.09,54350.0,184.9101,185.0245,184.6909,185.015,54350.0
2018-04-24 09:30:00,194.87,195.48,194.7,194.99,25115.0,185.7585,186.34,185.5964,185.8729,25115.0
2018-04-24 10:00:00,195.18,195.59,194.31,194.47,19798.0,186.054,186.4448,185.2247,185.3772,19798.0
2018-04-24 10:30:00,194.57,195.23,194.11,194.77,15438.0,185.4725,186.1017,185.034,185.6632,15438.0
2018-04-24 11:00:00,194.73,194.73,193.88,194.65,13495.0,185.625,185.625,184.8148,185.5488,13495.0
2018-04-24 11:30:00,194.75,194.88,194.3,194.3,12522.0,185.6441,185.768,185.2151,185.2151,12522.0
2018-04-24 12:00:00,194.24,194.45,192.92,193.08,39896.0,185.1579,185.3581,183.8997,184.0522,39896.0
2018-04-24 12:30:00,193.04,193.04,192.31,192.35,20321.0,184.014,184.014,183.3182,183.3563,20321.0
2018-04-24 13:00:00,192.17,192.7,192.16,192.27,11089.0,183.1847,183.6899,183.1752,183.2801,11089.0
2018-04-24 13:30:00,192.17,192.41,191.0,191.15,15943.0,183.1847,183.4135,182.0694,182.2124,15943.0
2018-04-24 14:00:00,191.09,191.8,190.52,191.07,23876.0,182.1552,182.832,181.6119,182.1362,23876.0
2018-04-24 14:30:00,191.09,191.63,190.85,191.36,18017.0,182.1552,182.67,181.9264,182.4126,18017.0
2018-04-24 15:00:00,191.56,192.41,191.5,192.05,57866.0,182.6032,183.4135,182.5461,183.0703,57866.0
2018-04-24 15:30:00,192.02,192.46,191.35,192.19,161675.0,183.0417,183.4612,182.4031,183.2038,161675.0
2018-04-25 09:30:00,192.2,192.2,190.0,190.03,26338.0,183.2133,183.2133,181.1162,181.1448,26338.0
2018-04-25 10:00:00,190.09,190.93,189.65,190.93,19551.0,181.202,182.0027,180.7826,182.0027,19551.0
2018-04-25 10:30:00,190.86,191.89,190.86,191.4,10930.0,181.936,182.9178,181.936,182.4507,10930.0
2018-04-25 11:00:00,191.61,192.04,191.6,192.03,5204.0,182.6509,183.0608,182.6414,183.0513,5204.0
2018-04-25 11:30:00,192.0,192.07,191.2,191.24,6392.0,183.0227,183.0894,182.2601,182.2982,6392.0
2018-04-25 12:00:00,191.12,191.51,190.85,191.42,6135.0,182.1838,182.5556,181.9264,182.4698,6135.0
2018-04-25 12:30:00,191.41,191.69,191.16,191.35,5823.0,182.4603,182.7272,182.222,182.4031,5823.0
2018-04-25 13:00:00,191.36,191.66,191.17,191.52,6054.0,182.4126,182.6986,182.2315,182.5651,6054.0
2018-04-25 13:30:00,191.63,191.99,191.43,191.68,17439.0,182.67,183.0131,182.4793,182.7176,17439.0
2018-04-25 14:00:00,191.72,191.77,191.22,191.33,7804.0,182.7558,182.8034,182.2791,182.384,7804.0
2018-04-25 14:30:00,191.28,192.15,191.16,192.14,9790.0,182.3363,183.1657,182.222,183.1561,9790.0
2018-04-25 15:00:00,192.16,192.35,191.82,191.95,13452.0,183.1752,183.3563,182.8511,182.975,13452.0
2018-04-25 15:30:00,191.88,192.1,191.13,191.54,239379.0,182.9083,183.118,182.1934,182.5842,239379.0
2018-04-26 09:30:00,192.24,192.39,191.63,192.24,141234.0,183.2515,183.3944,182.67,183.2515,141234.0
2018-04-26 10:00:00,192.0,192.66,192.0,192.56,18789.0,183.0227,183.6518,183.0227,183.5565,18789.0
2018-04-26 10:30:00,192.72,193.03,192.59,192.86,13073.0,183.709,184.0045,183.5851,183.8425,13073.0
2018-04-26 11:00:00,192.71,192.93,192.37,192.54,33426.0,183.6995,183.9092,183.3754,183.5374,33426.0
2018-04-26 11:30:00,192.49,192.5,192.04,192.26,6374.0,183.4898,183.4993,183.0608,183.2705,6374.0
2018-04-26 12:00:00,192.32,192.83,192.23,192.82,4425.0,183.3277,183.8139,183.2419,183.8043,4425.0
2018-04-26 12:30:00,192.63,192.73,192.51,192.54,4680.0,183.6232,183.7185,183.5088,183.5374,4680.0
2018-04-26 13:00:00,192.61,192.81,192.56,192.6,27445.0,183.6042,183.7948,183.5565,183.5946,27445.0
2018-04-26 13:30:00,192.63,193.26,192.59,193.26,27586.0,183.6232,184.2238,183.5851,184.2238,27586.0
2018-04-26 14:00:00,193.26,193.29,193.02,193.25,64855.0,184.2238,184.2524,183.995,184.2142,64855.0
2018-04-26 14:30:00,193.13,193.48,192.97,193.46,19736.0,184.0998,184.4335,183.9473,184.4144,19736.0
2018-04-26 15:00:00,193.48,193.58,192.9,192.9,41774.0,184.4335,184.5288,183.8806,183.8806,41774.0
2018-04-26 15:30:00,192.96,193.1,192.72,192.91,25513.0,183.9378,184.0712,183.709,183.8901,25513.0
2018-04-27 09:30:00,193.21,193.55,192.84,192.92,29657.0,184.1761,184.5002,183.8234,183.8997,29657.0
2018-04-27 10:00:00,193.08,193.38,192.52,192.53,8365.0,184.0522,184.3382,183.5184,183.5279,8365.0
2018-04-27 10:30:00,192.48,192.48,191.36,191.71,9023.0,183.4802,183.4802,182.4126,182.7462,9023.0
2018-04-27 11:00:00,191.91,192.49,191.91,192.31,2360.0,182.9369,183.4898,182.9369,183.3182,2360.0
2018-04-27 11:30:00,192.43,192.43,191.82,192.17,3090.0,183.4326,183.4326,182.8511,183.1847,3090.0
2018-04-27 12:00:00,192.1,192.33,192.1,192.3,8267.0,183.118,183.3372,183.118,183.3086,8267.0
2018-04-27 12:30:00,192.3,192.8,191.98,192.8,9865.0,183.3086,183.7853,183.0036,183.7853,9865.0
2018-04-27 13:00:00,192.81,192.88,192.54,192.58,38407.0,183.7948,183.8615,183.5374,183.5756,38407.0
2018-04-27 13:30:00,192.53,192.74,192.51,192.59,32912.0,183.5279,183.7281,183.5088,183.5851,32912.0
2018-04-27 14:00:00,192.55,192.77,192.4,192.67,4015.0,183.547,183.7567,183.404,183.6613,4015.0
2018-04-27 14:30:00,192.6,192.88,192.54,192.62,4922.0,183.5946,183.8615,183.5374,183.6137,4922.0
2018-04-27 15:00:00,192.6,192.78,192.35,192.37,6835.0,183.5946,183.7662,183.3563,183.3754,6835.0
2018-04-27 15:30:00,192.42,192.65,192.42,192.51,8612.0,183.423,183.6423,183.423,183.5088,8612.0
2018-04-30 09:30:00,192.96,193.83,192.91,193.64,26845.0,183.9378,184.7671,183.8901,184.586,26845.0
2018-04-30 10:00:00,193.54,193.81,192.9,193.21,15875.0,184.4907,184.748,183.8806,184.1761,15875.0
2018-04-30 10:30:00,193.22,193.25,192.66,192.82,6091.0,184.1856,184.2142,183.6518,183.8043,6091.0
2018-04-30 11:00:00,192.98,193.08,192.64,192.75,7714.0,183.9569,184.0522,183.6328,183.7376,7714.0
2018-04-30 11:30:00,192.64,192.69,191.95,192.08,5546.0,183.6328,183.6804,182.975,183.0989,5546.0
2018-04-30 12:00:00,192.05,192.07,191.55,191.91,6525.0,183.0703,183.0894,182.5937,182.9369,6525.0
2018-04-30 12:30:00,191.92,192.08,191.71,191.99,3320.0,182.9464,183.0989,182.7462,183.0131,3320.0
2018-04-30 13:00:00,192.04,192.12,191.68,191.94,7063.0,183.0608,183.1371,182.7176,182.9655,7063.0
2018-04-30 13:30:00,191.94,192.19,191.87,191.97,35362.0,182.9655,183.2038,182.8988,182.9941,35362.0
2018-04-30 14:00:00,191.97,191.97,191.26,191.61,13357.0,182.9941,182.9941,182.3173,182.6509,13357.0
2018-04-30 14:30:00,191.56,191.57,191.15,191.28,4833.0,182.6032,182.6128,182.2124,182.3363,4833.0
2018-04-30 15:00:00,191.15,191.43,190.86,191.21,65762.0,182.2124,182.4793,181.936,182.2696,65762.0
2018-04-30 15:30:00,191.21,191.69,190.84,190.87,281237.0,182.2696,182.7272,181.9169,181.9455,281237.0
2018-05-01 09:30:00,190.63,190.88,189.64,190.16,34695.0,181.7167,181.955,180.773,181.2687,34695.0
2018-05-01 10:00:00,190.11,190.11,189.3,189.68,101804.0,181.221,181.221,180.4489,180.8112,101804.0
2018-05-01 10:30:00,189.7,190.01,189.55,189.67,9515.0,180.8302,181.1257,180.6872,180.8016,9515.0
2018-05-01 11:00:00,189.42,190.01,189.17,189.96,41183.0,180.5633,181.1257,180.325,181.0781,41183.0
2018-05-01 11:30:00,190.17,190.37,189.94,189.94,4945.0,181.2782,181.4689,181.059,181.059,4945.0
2018-05-01 12:00:00,189.98,190.54,189.98,190.5,4614.0,181.0971,181.6309,181.0971,181.5928,4614.0
2018-05-01 12:30:00,190.51,190.56,190.11,190.32,7119.0,181.6023,181.65,181.221,181.4212,7119.0
2018-05-01 13:00:00,190.28,190.3,189.87,189.99,24821.0,181.3831,181.4022,180.9923,181.1067,24821.0
2018-05-01 13:30:00,190.02,191.01,189.94,191.01,54438.0,181.1353,182.079,181.059,182.079,54438.0
2018-05-01 14:00:00,191.02,191.57,190.97,191.44,44259.0,182.0885,182.6128,182.0408,182.4889,44259.0
2018-05-01 14:30:00,191.44,191.92,191.37,191.78,19351.0,182.4889,182.9464,182.4221,182.813,19351.0
2018-05-01 15:00:00,191.86,191.99,191.55,191.75,64379.0,182.8892,183.0131,182.5937,182.7844,64379.0
2018-05-01 15:30:00,191.75,192.43,191.72,192.12,165563.0,182.7844,183.4326,182.7558,183.1371,165563.0
2018-05-02 09:30:00,192.04,192.83,191.94,192.69,8652.0,183.0608,183.8139,182.9655,183.6804,8652.0
2018-05-02 10:00:00,192.74,193.7,192.74,193.43,18882.0,183.7281,184.6432,183.7281,184.3858,18882.0
2018-05-02 10:30:00,193.41,193.78,193.41,193.7,6818.0,184.3667,184.7194,184.3667,184.6432,6818.0
2018-05-02 11:00:00,193.7,193.83,193.51,193.53,9520.0,184.6432,184.7671,184.4621,184.4811,9520.0
2018-05-02 11:30:00,193.55,193.59,193.03,193.32,10710.0,184.5002,184.5383,184.0045,184.281,10710.0
2018-05-02 12:00:00,193.27,193.56,193.17,193.44,20968.0,184.2333,184.5097,184.138,184.3953,20968.0
2018-05-02 12:30:00,193.45,193.58,193.35,193.57,4796.0,184.4049,184.5288,184.3096,184.5193,4796.0
2018-05-02 13:00:00,193.67,193.7,193.47,193.65,14251.0,184.6146,184.6432,184.4239,184.5955,14251.0
2018-05-02 13:30:00,193.7,193.75,193.52,193.64,8086.0,184.6432,184.6909,184.4716,184.586,8086.0
2018-05-02 14:00:00,193.7,194.47,193.7,194.14,36257.0,184.6432,185.3772,184.6432,185.0626,36257.0
2018-05-02 14:30:00,194.11,194.16,193.78,193.85,10916.0,185.034,185.0817,184.7194,184.7862,10916.0
2018-05-02 15:00:00,193.64,193.99,193.1,193.39,10697.0,184.586,184.9196,184.0712,184.3477,10697.0
2018-05-02 15:30:00,193.3,193.44,192.75,192.96,16917.0,184.2619,184.3953,183.7376,183.9378,16917.0
2018-05-03 09:30:00,192.14,192.7,191.74,192.69,26529.0,183.1561,183.6899,182.7748,183.6804,26529.0
2018-05-03 10:00:00,192.37,192.37,190.35,190.65,21568.0,183.3754,183.3754,181.4498,181.7358,21568.0
2018-05-03 10:30:00,190.61,190.61,189.67,189.77,38124.0,181.6977,181.6977,180.8016,180.8969,38124.0
2018-05-03 11:00:00,189.95,190.74,189.5,190.37,66953.0,181.0685,181.8216,180.6396,181.4689,66953.0
2018-05-03 11:30:00,190.31,191.17,190.11,191.05,11289.0,181.4117,182.2315,181.221,182.1171,11289.0
2018-05-03 12:00:00,191.21,191.46,190.63,190.64,21876.0,182.2696,182.5079,181.7167,181.7263,21876.0
2018-05-03 12:30:00,190.59,192.18,190.59,192.18,61778.0,181.6786,183.1943,181.6786,183.1943,61778.0
2018-05-03 13:00:00,192.1,192.1,191.5,191.58,8650.0,183.118,183.118,182.5461,182.6223,8650.0
2018-05-03 13:30:00,191.64,192.3,191.64,191.9,8192.0,182.6795,183.3086,182.6795,182.9274,8192.0
2018-05-03 14:00:00,191.77,192.09,191.71,191.84,9904.0,182.8034,183.1085,182.7462,182.8702,9904.0
2018-05-03 14:30:00,192.1,192.65,191.96,191.96,7787.0,183.118,183.6423,182.9845,182.9845,7787.0
2018-05-03 15:00:00,192.06,192.29,191.78,192.09,8296.0,183.0799,183.2991,182.813,183.1085,8296.0
2018-05-03 15:30:00,192.09,192.25,191.68,191.79,73030.0,183.1085,183.261,182.7176,182.8225,73030.0
2018-05-04 09:30:00,191.12,191.8,190.6,191.58,19701.0,182.1838,182.832,181.6881,182.6223,19701.0
2018-05-04 10:00:00,191.3,192.37,191.25,192.37,9256.0,182.3554,183.3754,182.3077,183.3754,9256.0
2018-05-04 10:30:00,192.3,192.91,192.27,192.87,19110.0,183.3086,183.8901,183.2801,183.852,19110.0
2018-05-04 11:00:00,192.92,193.65,192.92,193.65,8015.0,183.8997,184.5955,183.8997,184.5955,8015.0
2018-05-04 11:30:00,193.65,194.1,193.46,193.65,16939.0,184.5955,185.0245,184.4144,184.5955,16939.0
2018-05-04 12:00:00,193.7,193.77,193.45,193.63,13019.0,184.6432,184.7099,184.4049,184.5765,13019.0
2018-05-04 12:30:00,193.67,194.06,193.64,194.06,21836.0,184.6146,184.9864,184.586,184.9864,21836.0
2018-05-04 13:00:00,194.12,194.31,193.92,194.08,17131.0,185.0436,185.2247,184.8529,185.0054,17131.0
2018-05-04 13:30:00,194.11,194.61,194.09,194.61,13077.0,185.034,185.5106,185.015,185.5106,13077.0
2018-05-04 14:00:00,194.6,195.0,194.6,195.0,24361.0,185.5011,185.8824,185.5011,185.8824,24361.0
2018-05-04 14:30:00,195.03,195.05,194.69,194.69,11348.0,185.911,185.9301,185.5869,185.5869,11348.0
2018-05-04 15:00:00,194.73,194.98,194.26,194.48,16686.0,185.625,185.8633,185.177,185.3867,16686.0
2018-05-04 15:30:00,194.52,194.52,193.84,194.07,72536.0,185.4248,185.4248,184.7766,184.9959,72536.0
2018-05-07 09:30:00,194.87,195.39,194.63,195.32,69080.0,185.7585,186.2542,185.5297,186.1874,69080.0
2018-05-07 10:00:00,195.26,195.56,195.09,195.55,111482.0,186.1302,186.4162,185.9682,186.4067,111482.0
2018-05-07 10:30:00,195.58,195.8,194.94,195.56,21173.0,186.4353,186.645,185.8252,186.4162,21173.0
2018-05-07 11:00:00,195.54,195.99,195.45,195.86,19683.0,186.3972,186.8261,186.3114,186.7022,19683.0
2018-05-07 11:30:00,195.92,196.16,195.75,196.16,17626.0,186.7594,186.9882,186.5973,186.9882,17626.0
2018-05-07 12:00:00,196.17,196.41,195.93,196.21,28359.0,186.9977,187.2265,186.7689,187.0358,28359.0
2018-05-07 12:30:00,196.18,196.34,196.03,196.31,128906.0,187.0072,187.1598,186.8642,187.1312,128906.0
2018-05-07 13:00:00,196.27,196.57,196.19,196.53,35370.0,187.093,187.379,187.0168,187.3409,35370.0
2018-05-07 13:30:00,196.5,196.67,196.43,196.55,42094.0,187.3123,187.4743,187.2455,187.3599,42094.0
2018-05-07 14:00:00,196.58,196.87,196.53,196.87,23490.0,187.3885,187.665,187.3409,187.665,23490.0
2018-05-07 14:30:00,196.86,196.97,196.12,196.36,40717.0,187.6554,187.7603,186.95,187.1788,40717.0
2018-05-07 15:00:00,196.31,196.56,195.65,195.93,45919.0,187.1312,187.3695,186.502,186.7689,45919.0
2018-05-07 15:30:00,195.97,196.23,195.78,196.03,102307.0,186.8071,187.0549,186.6259,186.8642,102307.0
2018-05-08 09:30:00,195.85,196.28,195.77,196.15,43281.0,186.6927,187.1026,186.6164,186.9786,43281.0
2018-05-08 10:00:00,196.22,196.84,196.22,196.54,20167.0,187.0454,187.6364,187.0454,187.3504,20167.0
2018-05-08 10:30:00,196.78,196.83,196.44,196.49,10051.0,187.5792,187.6268,187.2551,187.3027,10051.0
2018-05-08 11:00:00,196.43,196.91,196.16,196.44,9024.0,187.2455,187.7031,186.9882,187.2551,9024.0
2018-05-08 11:30:00,196.39,196.6,196.14,196.6,1889.0,187.2074,187.4076,186.9691,187.4076,1889.0
2018-05-08 12:00:00,196.52,196.55,195.97,196.11,18616.0,187.3313,187.3599,186.8071,186.9405,18616.0
2018-05-08 12:30:00,196.12,196.45,195.95,196.12,12522.0,186.95,187.2646,186.788,186.95,12522.0
2018-05-08 13:00:00,196.1,196.76,196.1,196.74,8064.0,186.931,187.5601,186.931,187.541,8064.0
2018-05-08 13:30:00,196.7,196.7,196.12,196.12,7883.0,187.5029,187.5029,186.95,186.95,7883.0
2018-05-08 14:00:00,196.25,196.85,196.21,196.47,10370.0,187.074,187.6459,187.0358,187.2837,10370.0
2018-05-08 14:30:00,196.41,196.72,195.99,196.46,22701.0,187.2265,187.522,186.8261,187.2741,22701.0
2018-05-08 15:00:00,196.48,196.89,196.27,196.72,20913.0,187.2932,187.684,187.093,187.522,20913.0
2018-05-08 15:30:00,196.71,197.0,196.58,197.0,45352.0,187.5125,187.7889,187.3885,187.7889,45352.0
2018-05-09 09:30:00,197.3,197.66,196.95,197.24,17904.0,188.0749,188.418,187.7412,188.0177,17904.0
2018-05-09 10:00:00,197.18,197.7,197.14,197.14,6416.0,187.9605,188.4562,187.9223,187.9223,6416.0
2018-05-09 10:30:00,197.17,197.17,196.35,196.41,140917.0,187.9509,187.9509,187.1693,187.2265,140917.0
2018-05-09 11:00:00,196.48,196.89,196.34,196.89,33215.0,187.2932,187.684,187.1598,187.684,33215.0
2018-05-09 11:30:00,196.84,197.0,196.76,197.0,12813.0,187.6364,187.7889,187.5601,187.7889,12813.0
2018-05-09 12:00:00,197.07,197.58,197.07,197.52,23303.0,187.8556,188.3418,187.8556,188.2846,23303.0
2018-05-09 12:30:00,197.58,197.95,197.5,197.85,5034.0,188.3418,188.6945,188.2655,188.5991,5034.0
2018-05-09 13:00:00,197.89,198.31,197.86,198.31,22038.0,188.6373,189.0376,188.6087,189.0376,22038.0
2018-05-09 13:30:00,198.2,198.56,198.18,198.49,8375.0,188.9328,189.276,188.9137,189.2092,8375.0
2018-05-09 14:00:00,198.54,198.59,198.24,198.39,15579.0,189.2569,189.3045,188.9709,189.1139,15579.0
2018-05-09 14:30:00,198.4,198.54,198.28,198.29,15563.0,189.1234,189.2569,189.009,189.0186,15563.0
2018-05-09 15:00:00,198.28,198.3,198.1,198.19,17399.0,189.009,189.0281,188.8375,188.9233,17399.0
2018-05-09 15:30:00,198.23,198.35,197.92,198.05,70048.0,188.9614,189.0758,188.6659,188.7898,70048.0
2018-05-10 09:30:00,198.54,198.98,198.24,198.98,46173.0,189.2569,189.6763,188.9709,189.6763,46173.0
2018-05-10 10:00:00,199.0,199.19,198.65,198.99,36295.0,189.6954,189.8765,189.3617,189.6858,36295.0
2018-05-10 10:30:00,199.03,199.49,198.99,199.4,12532.0,189.724,190.1625,189.6858,190.0767,12532.0
2018-05-10 11:00:00,199.42,199.66,199.36,199.6,17277.0,190.0957,190.3245,190.0385,190.2673,17277.0
2018-05-10 11:30:00,199.64,199.9,199.59,199.88,16744.0,190.3055,190.5533,190.2578,190.5342,16744.0
2018-05-10 12:00:00,199.9,200.18,199.81,200.13,12478.0,190.5533,190.8202,190.4675,190.7725,12478.0
2018-05-10 12:30:00,200.04,200.26,200.04,200.19,16807.0,190.6867,190.8965,190.6867,190.8297,16807.0
2018-05-10 13:00:00,200.24,200.38,199.91,199.93,22895.0,190.8774,191.0109,190.5628,190.5819,22895.0
2018-05-10 13:30:00,199.91,200.0,199.45,199.52,26707.0,190.5628,190.6486,190.1243,190.1911,26707.0
2018-05-10 14:00:00,199.51,199.85,199.49,199.73,10325.0,190.1815,190.5056,190.1625,190.3912,10325.0
2018-05-10 14:30:00,199.78,199.78,199.2,199.54,11245.0,190.4389,190.4389,189.886,190.2101,11245.0
2018-05-10 15:00:00,199.6,199.6,199.29,199.43,15695.0,190.2673,190.2673,189.9718,190.1053,15695.0
2018-05-10 15:30:00,199.46,199.49,199.22,199.34,73694.0,190.1339,190.1625,189.9051,190.0195,73694.0
2018-05-11 09:30:00,199.5,199.76,198.96,199.74,9873.0,190.172,190.4198,189.6572,190.4008,9873.0
2018-05-11 10:00:00,199.77,200.01,199.7,199.71,21601.0,190.4294,190.6582,190.3626,190.3722,21601.0
2018-05-11 10:30:00,199.67,200.04,199.44,200.03,14283.0,190.3341,190.6867,190.1148,190.6772,14283.0
2018-05-11 11:00:00,200.09,200.09,199.75,199.75,13712.0,190.7344,190.7344,190.4103,190.4103,13712.0
2018-05-11 11:30:00,199.71,199.72,199.54,199.69,7701.0,190.3722,190.3817,190.2101,190.3531,7701.0
2018-05-11 12:00:00,199.69,199.81,199.07,199.08,19090.0,190.3531,190.4675,189.7621,189.7716,19090.0
2018-05-11 12:30:00,199.03,199.32,199.03,199.24,34602.0,189.724,190.0004,189.724,189.9242,34602.0
2018-05-11 13:00:00,199.16,199.41,199.09,199.29,5927.0,189.8479,190.0862,189.7812,189.9718,5927.0
2018-05-11 13:30:00,199.39,199.39,198.9,199.1,22531.0,190.0671,190.0671,189.6001,189.7907,22531.0
2018-05-11 14:00:00,199.06,199.35,198.58,199.21,274404.0,189.7526,190.029,189.295,189.8956,274404.0
2018-05-11 14:30:00,199.21,199.74,199.15,199.74,712969.0,189.8956,190.4008,189.8384,190.4008,712969.0
2018-05-11 15:00:00,199.71,200.08,199.71,199.92,374779.0,190.3722,190.7249,190.3722,190.5724,374779.0
2018-05-11 15:30:00,199.88,200.19,199.77,199.87,325817.0,190.5342,190.8297,190.4294,190.5247,325817.0
2018-05-14 09:30:00,200.2,201.24,200.2,200.85,39501.0,190.8393,191.8306,190.8393,191.4589,39501.0
2018-05-14 10:00:00,200.73,200.94,200.55,200.91,16707.0,191.3445,191.5447,191.1729,191.5161,16707.0
2018-05-14 10:30:00,201.0,201.11,200.34,200.41,14292.0,191.6019,191.7067,190.9727,191.0394,14292.0
2018-05-14 11:00:00,200.39,200.49,199.85,199.85,16155.0,191.0204,191.1157,190.5056,190.5056,16155.0
2018-05-14 11:30:00,199.94,200.14,199.88,200.06,14955.0,190.5914,190.7821,190.5342,190.7058,14955.0
2018-05-14 12:00:00,200.1,200.28,200.0,200.0,12451.0,190.7439,190.9155,190.6486,190.6486,12451.0
2018-05-14 12:30:00,199.99,200.02,199.3,199.31,44672.0,190.6391,190.6677,189.9814,189.9909,44672.0
2018-05-14 13:00:00,199.22,199.34,198.93,199.19,77072.0,189.9051,190.0195,189.6287,189.8765,77072.0
2018-05-14 13:30:00,199.14,199.45,199.1,199.3,10935.0,189.8288,190.1243,189.7907,189.9814,10935.0
2018-05-14 14:00:00,199.37,199.37,198.77,198.93,59586.0,190.0481,190.0481,189.4761,189.6287,59586.0
2018-05-14 14:30:00,198.91,199.33,198.9,199.29,63473.0,189.6096,190.0099,189.6001,189.9718,63473.0
2018-05-14 15:00:00,199.29,199.42,199.1,199.36,94994.0,189.9718,190.0957,189.7907,190.0385,94994.0
2018-05-14 15:30:00,199.34,199.37,198.86,199.15,92277.0,190.0195,190.0481,189.5619,189.8384,92277.0
2018-05-15 09:30:00,198.4,198.4,197.42,197.42,57414.0,189.1234,189.1234,188.1893,188.1893,57414.0
2018-05-15 10:00:00,197.41,198.59,197.35,198.23,95924.0,188.1797,189.3045,188.1225,188.9614,95924.0
2018-05-15 10:30:00,198.23,198.8,198.17,198.68,77732.0,188.9614,189.5047,188.9042,189.3903,77732.0
2018-05-15 11:00:00,198.68,198.98,198.62,198.82,72542.0,189.3903,189.6763,189.3331,189.5238,72542.0
2018-05-15 11:30:00,198.88,199.24,198.85,198.91,82332.0,189.581,189.9242,189.5524,189.6096,82332.0
2018-05-15 12:00:00,198.89,198.93,198.39,198.57,88308.0,189.5905,189.6287,189.1139,189.2855,88308.0
2018-05-15 12:30:00,198.57,199.06,198.54,198.89,81519.0,189.2855,189.7526,189.2569,189.5905,81519.0
2018-05-15 13:00:00,198.83,198.89,198.65,198.69,79099.0,189.5333,189.5905,189.3617,189.3999,79099.0
2018-05-15 13:30:00,198.7,198.81,198.43,198.44,80862.0,189.4094,189.5143,189.152,189.1616,80862.0
2018-05-15 14:00:00,198.43,198.73,198.33,198.7,114662.0,189.152,189.438,189.0567,189.4094,114662.0
2018-05-15 14:30:00,198.69,198.98,198.61,198.69,136782.0,189.3999,189.6763,189.3236,189.3999,136782.0
2018-05-15 15:00:00,198.7,198.71,198.48,198.62,69199.0,189.4094,189.4189,189.1997,189.3331,69199.0
2018-05-15 15:30:00,198.64,199.11,198.57,198.95,128068.0,189.3522,189.8002,189.2855,189.6477,128068.0
2018-05-16 09:30:00,199.22,200.29,199.22,200.23,36589.0,189.9051,190.9251,189.9051,190.8679,36589.0
2018-05-16 10:00:00,200.17,200.17,199.7,199.73,47332.0,190.8107,190.8107,190.3626,190.3912,47332.0
2018-05-16 10:30:00,199.75,200.25,199.75,199.96,18579.0,190.4103,190.8869,190.4103,190.6105,18579.0
2018-05-16 11:00:00,199.91,200.12,199.56,199.93,27799.0,190.5628,190.763,190.2292,190.5819,27799.0
2018-05-16 11:30:00,199.98,200.62,199.97,200.6,17124.0,190.6296,191.2396,190.62,191.2206,17124.0
2018-05-16 12:00:00,200.65,201.12,200.58,201.08,24950.0,191.2682,191.7163,191.2015,191.6781,24950.0
2018-05-16 12:30:00,201.11,201.41,201.1,201.33,18076.0,191.7067,191.9927,191.6972,191.9164,18076.0
2018-05-16 13:00:00,201.31,201.32,201.04,201.15,30615.0,191.8974,191.9069,191.64,191.7448,30615.0
2018-05-16 13:30:00,201.19,201.56,201.15,201.56,29789.0,191.783,192.1357,191.7448,192.1357,29789.0
2018-05-16 14:00:00,201.6,201.73,201.42,201.59,30708.0,192.1738,192.2977,192.0022,192.1643,30708.0
2018-05-16 14:30:00,201.57,201.74,201.46,201.74,34929.0,192.1452,192.3073,192.0404,192.3073,34929.0
2018-05-16 15:00:00,201.73,201.73,200.95,200.95,45285.0,192.2977,192.2977,191.5542,191.5542,45285.0
2018-05-16 15:30:00,200.97,201.16,200.7,201.08,143859.0,191.5733,191.7544,191.3159,191.6781,143859.0
2018-05-17 09:30:00,201.09,201.64,200.84,201.6,21147.0,191.6877,192.2119,191.4493,192.1738,21147.0
2018-05-17 10:00:00,201.51,201.88,201.46,201.77,55996.0,192.088,192.4407,192.0404,192.3359,55996.0
2018-05-17 10:30:00,201.83,202.27,201.8,202.14,35880.0,192.3931,192.8125,192.3645,192.6886,35880.0
2018-05-17 11:00:00,202.16,202.26,201.86,202.11,29655.0,192.7076,192.8029,192.4217,192.66,29655.0
2018-05-17 11:30:00,202.14,202.22,201.88,201.93,16921.0,192.6886,192.7648,192.4407,192.4884,16921.0
2018-05-17 12:00:00,201.95,202.1,201.81,201.91,12851.0,192.5074,192.6504,192.374,192.4693,12851.0
2018-05-17 12:30:00,201.9,202.06,201.63,201.69,25901.0,192.4598,192.6123,192.2024,192.2596,25901.0
2018-05-17 13:00:00,201.66,201.89,201.59,201.74,15055.0,192.231,192.4502,192.1643,192.3073,15055.0
2018-05-17 13:30:00,201.78,201.85,201.14,201.24,18450.0,192.3454,192.4121,191.7353,191.8306,18450.0
2018-05-17 14:00:00,201.16,201.68,200.79,201.68,28666.0,191.7544,192.2501,191.4017,192.2501,28666.0
2018-05-17 14:30:00,201.66,201.98,201.57,201.98,30472.0,192.231,192.536,192.1452,192.536,30472.0
2018-05-17 15:00:00,202.0,202.17,201.81,201.85,31331.0,192.5551,192.7172,192.374,192.4121,31331.0
2018-05-17 15:30:00,201.85,201.94,201.68,201.73,59940.0,192.4121,192.4979,192.2501,192.2977,59940.0
2018-05-18 09:30:00,202.2,202.53,201.97,202.25,16111.0,192.7458,193.0603,192.5265,192.7934,16111.0
2018-05-18 10:00:00,202.26,202.42,201.9,202.16,17038.0,192.8029,192.9555,192.4598,192.7076,17038.0
2018-05-18 10:30:00,202.23,202.23,201.63,201.93,50295.0,192.7744,192.7744,192.2024,192.4884,50295.0
2018-05-18 11:00:00,201.98,202.36,201.98,202.1,27148.0,192.536,192.8983,192.536,192.6504,27148.0
2018-05-18 11:30:00,202.18,202.57,202.18,202.53,468279.0,192.7267,193.0985,192.7267,193.0603,468279.0
2018-05-18 12:00:00,202.51,202.61,202.31,202.47,86626.0,193.0413,193.1366,192.8506,193.0031,86626.0
2018-05-18 12:30:00,202.46,202.58,202.36,202.57,35611.0,192.9936,193.108,192.8983,193.0985,35611.0
2018-05-18 13:00:00,202.6,202.86,202.51,202.83,48536.0,193.1271,193.3749,193.0413,193.3463,48536.0
2018-05-18 13:30:00,202.8,202.82,202.53,202.58,36777.0,193.3177,193.3368,193.0603,193.108,36777.0
2018-05-18 14:00:00,202.56,202.57,202.37,202.42,125059.0,193.0889,193.0985,192.9078,192.9555,125059.0
2018-05-18 14:30:00,202.41,202.6,202.38,202.57,96172.0,192.9459,193.1271,192.9173,193.0985,96172.0
2018-05-18 15:00:00,202.54,202.56,202.43,202.49,66076.0,193.0699,193.0889,192.965,193.0222,66076.0
2018-05-18 15:30:00,202.5,202.64,202.27,202.28,129454.0,193.0317,193.1652,192.8125,192.822,129454.0
2018-05-21 09:30:00,203.21,203.79,203.0,203.07,38242.0,193.7085,194.2614,193.5083,193.5751,38242.0
2018-05-21 10:00:00,203.1,203.43,202.91,203.4,24912.0,193.6037,193.9182,193.4226,193.8896,24912.0
2018-05-21 10:30:00,203.46,203.77,203.38,203.75,36251.0,193.9468,194.2423,193.8706,194.2233,36251.0
2018-05-21 11:00:00,203.78,203.82,202.69,202.81,40305.0,194.2519,194.29,193.2128,193.3272,40305.0
2018-05-21 11:30:00,202.81,203.27,202.56,203.22,24289.0,193.3272,193.7657,193.0889,193.7181,24289.0
2018-05-21 12:00:00,203.26,203.53,203.14,203.23,24407.0,193.7562,194.0136,193.6418,193.7276,24407.0
2018-05-21 12:30:00,203.19,203.25,203.05,203.06,14638.0,193.6895,193.7467,193.556,193.5655,14638.0
2018-05-21 13:00:00,203.13,203.31,203.0,203.02,21464.0,193.6323,193.8039,193.5083,193.5274,21464.0
2018-05-21 13:30:00,203.06,203.19,202.97,203.05,24675.0,193.5655,193.6895,193.4798,193.556,24675.0
2018-05-21 14:00:00,203.04,203.16,202.81,202.82,18579.0,193.5465,193.6609,193.3272,193.3368,18579.0
2018-05-21 14:30:00,202.8,202.98,202.56,202.87,34982.0,193.3177,193.4893,193.0889,193.3844,34982.0
2018-05-21 15:00:00,202.88,202.97,202.77,202.82,24387.0,193.394,193.4798,193.2891,193.3368,24387.0
2018-05-21 15:30:00,202.86,203.17,202.73,203.09,67389.0,193.3749,193.6704,193.251,193.5941,67389.0
2018-05-22 09:30:00,203.38,203.51,202.63,202.71,38644.0,193.8706,193.9945,193.1556,193.2319,38644.0
2018-05-22 10:00:00,202.68,202.97,201.99,202.03,33801.0,193.2033,193.4798,192.5456,192.5837,33801.0
2018-05-22 10:30:00,202.05,202.55,202.0,202.27,46230.0,192.6028,193.0794,192.5551,192.8125,46230.0
2018-05-22 11:00:00,202.34,202.66,202.28,202.66,12605.0,192.8792,193.1842,192.822,193.1842,12605.0
2018-05-22 11:30:00,202.52,202.7,202.47,202.58,51256.0,193.0508,193.2224,193.0031,193.108,51256.0
2018-05-22 12:00:00,202.59,202.62,202.3,202.32,9156.0,193.1175,193.1461,192.8411,192.8601,9156.0
2018-05-22 12:30:00,202.35,202.35,202.01,202.13,9959.0,192.8887,192.8887,192.5646,192.679,9959.0
2018-05-22 13:00:00,202.09,202.22,201.98,202.19,35416.0,192.6409,192.7648,192.536,192.7362,35416.0
2018-05-22 13:30:00,202.19,202.24,201.87,201.94,17244.0,192.7362,192.7839,192.4312,192.4979,17244.0
2018-05-22 14:00:00,201.94,202.16,201.93,202.04,34793.0,192.4979,192.7076,192.4884,192.5932,34793.0
2018-05-22 14:30:00,202.09,202.14,201.51,201.51,42294.0,192.6409,192.6886,192.088,192.088,42294.0
2018-05-22 15:00:00,201.5,201.55,201.2,201.42,20439.0,192.0785,192.1261,191.7925,192.0022,20439.0
2018-05-22 15:30:00,201.39,201.4,200.93,200.99,59895.0,191.9736,191.9832,191.5351,191.5923,59895.0
2018-05-23 09:30:00,200.31,201.13,200.2,200.87,22225.0,190.9441,191.7258,190.8393,191.4779,22225.0
2018-05-23 10:00:00,201.12,201.68,200.85,201.67,35558.0,191.7163,192.2501,191.4589,192.2405,35558.0
2018-05-23 10:30:00,201.32,201.48,200.85,200.94,5055.0,191.9069,192.0594,191.4589,191.5447,5055.0
2018-05-23 11:00:00,200.98,201.43,200.97,201.23,13847.0,191.5828,192.0118,191.5733,191.8211,13847.0
2018-05-23 11:30:00,201.32,201.85,201.28,201.6,3264.0,191.9069,192.4121,191.8688,192.1738,3264.0
2018-05-23 12:00:00,201.28,201.48,200.97,201.0,14588.0,191.8688,192.0594,191.5733,191.6019,14588.0
2018-05-23 12:30:00,200.97,201.18,200.91,201.03,16285.0,191.5733,191.7734,191.5161,191.6305,16285.0
2018-05-23 13:00:00,200.99,200.99,200.5,200.59,12000.0,191.5923,191.5923,191.1252,191.211,12000.0
2018-05-23 13:30:00,200.58,200.83,200.53,200.76,16043.0,191.2015,191.4398,191.1538,191.3731,16043.0
2018-05-23 14:00:00,200.8,201.33,200.72,200.98,6439.0,191.4112,191.9164,191.335,191.5828,6439.0
2018-05-23 14:30:00,200.98,201.17,200.74,201.15,8465.0,191.5828,191.7639,191.354,191.7448,8465.0
2018-05-23 15:00:00,201.16,201.31,200.94,201.18,17453.0,191.7544,191.8974,191.5447,191.7734,17453.0
2018-05-23 15:30:00,201.14,201.42,201.04,201.37,48836.0,191.7353,192.0022,191.64,191.9546,48836.0
2018-05-24 09:30:00,201.33,201.51,200.27,200.79,16195.0,191.9164,192.088,190.906,191.4017,16195.0
2018-05-24 10:00:00,200.76,201.23,200.49,200.51,53466.0,191.3731,191.8211,191.1157,191.1348,53466.0
2018-05-24 10:30:00,200.51,200.79,200.0,200.2,12749.0,191.1348,191.4017,190.6486,190.8393,12749.0
2018-05-24 11:00:00,200.2,201.09,200.2,201.09,8351.0,190.8393,191.6877,190.8393,191.6877,8351.0
2018-05-24 11:30:00,201.11,201.76,201.11,201.76,10125.0,191.7067,192.3263,191.7067,192.3263,10125.0
2018-05-24 12:00:00,201.72,201.77,201.53,201.56,12931.0,192.2882,192.3359,192.1071,192.1357,12931.0
2018-05-24 12:30:00,201.66,201.73,201.31,201.71,8221.0,192.231,192.2977,191.8974,192.2787,8221.0
2018-05-24 13:00:00,201.74,202.09,201.74,201.87,9399.0,192.3073,192.6409,192.3073,192.4312,9399.0
2018-05-24 13:30:00,201.91,201.97,201.66,201.77,36589.0,192.4693,192.5265,192.231,192.3359,36589.0
2018-05-24 14:00:00,201.73,201.95,201.64,201.92,14133.0,192.2977,192.5074,192.2119,192.4788,14133.0
2018-05-24 14:30:00,201.88,201.88,201.53,201.61,5899.0,192.4407,192.4407,192.1071,192.1833,5899.0
2018-05-24 15:00:00,201.6,201.8,201.47,201.63,5248.0,192.1738,192.3645,192.0499,192.2024,5248.0
2018-05-24 15:30:00,201.69,201.76,201.42,201.62,24585.0,192.2596,192.3263,192.0022,192.1929,24585.0
2018-05-25 09:30:00,201.31,201.8,201.13,201.67,19496.0,191.8974,192.3645,191.7258,192.2405,19496.0
2018-05-25 10:00:00,201.63,202.0,201.56,201.92,18619.0,192.2024,192.5551,192.1357,192.4788,18619.0
2018-05-25 10:30:00,201.9,201.92,201.42,201.46,5442.0,192.4598,192.4788,192.0022,192.0404,5442.0
2018-05-25 11:00:00,201.5,201.76,201.49,201.71,5900.0,192.0785,192.3263,192.069,192.2787,5900.0
2018-05-25 11:30:00,201.68,201.96,201.68,201.86,8242.0,192.2501,192.517,192.2501,192.4217,8242.0
2018-05-25 12:00:00,201.86,201.86,201.53,201.81,7009.0,192.4217,192.4217,192.1071,192.374,7009.0
2018-05-25 12:30:00,201.74,201.97,201.68,201.83,9160.0,192.3073,192.5265,192.2501,192.3931,9160.0
2018-05-25 13:00:00,201.85,201.86,201.52,201.63,29679.0,192.4121,192.4217,192.0975,192.2024,29679.0
2018-05-25 13:30:00,201.58,201.62,201.36,201.48,11751.0,192.1547,192.1929,191.945,192.0594,11751.0
2018-05-25 14:00:00,201.36,201.64,201.34,201.59,10071.0,191.945,192.2119,191.926,192.1643,10071.0
2018-05-25 14:30:00,201.6,201.6,201.22,201.34,7903.0,192.1738,192.1738,191.8116,191.926,7903.0
2018-05-25 15:00:00,201.26,201.62,201.26,201.62,5797.0,191.8497,192.1929,191.8497,192.1929,5797.0
2018-05-25 15:30:00,201.58,201.69,201.45,201.52,26919.0,192.1547,192.2596,192.0308,192.0975,26919.0
2018-05-29 09:30:00,200.39,201.76,200.39,201.71,22466.0,191.0204,192.3263,191.0204,192.2787,22466.0
2018-05-29 10:00:00,201.64,201.97,201.58,201.84,14277.0,192.2119,192.5265,192.1547,192.4026,14277.0
2018-05-29 10:30:00,201.95,201.95,201.38,201.54,11197.0,192.5074,192.5074,191.9641,192.1166,11197.0
2018-05-29 11:00:00,201.46,201.9,201.21,201.78,35466.0,192.0404,192.4598,191.802,192.3454,35466.0
2018-05-29 11:30:00,201.59,201.67,200.47,200.59,16921.0,192.1643,192.2405,191.0966,191.211,16921.0
2018-05-29 12:00:00,200.39,200.39,199.52,200.28,27216.0,191.0204,191.0204,190.1911,190.9155,27216.0
2018-05-29 12:30:00,200.46,201.24,200.46,201.17,7929.0,191.0871,191.8306,191.0871,191.7639,7929.0
2018-05-29 13:00:00,201.18,201.2,200.85,201.07,12210.0,191.7734,191.7925,191.4589,191.6686,12210.0
2018-05-29 13:30:00,200.97,201.07,200.67,200.88,28484.0,191.5733,191.6686,191.2873,191.4875,28484.0
2018-05-29 14:00:00,200.8,201.0,200.55,201.0,21798.0,191.4112,191.6019,191.1729,191.6019,21798.0
2018-05-29 14:30:00,200.97,201.2,200.49,200.61,51078.0,191.5733,191.7925,191.1157,191.2301,51078.0
2018-05-29 15:00:00,200.52,200.89,200.52,200.88,16440.0,191.1443,191.497,191.1443,191.4875,16440.0
2018-05-29 15:30:00,200.86,201.72,200.84,201.41,39853.0,191.4684,192.2882,191.4493,191.9927,39853.0
2018-05-30 09:30:00,202.54,203.99,202.41,203.94,28946.0,193.0699,194.4521,192.9459,194.4044,28946.0
2018-05-30 10:00:00,203.99,204.32,203.8,204.32,176091.0,194.4521,194.7666,194.2709,194.7666,176091.0
2018-05-30 10:30:00,204.36,204.81,204.3,204.77,37568.0,194.8048,195.2337,194.7476,195.1956,37568.0
2018-05-30 11:00:00,204.77,204.79,204.48,204.58,16194.0,195.1956,195.2147,194.9191,195.0145,16194.0
2018-05-30 11:30:00,204.57,204.82,204.38,204.55,16247.0,195.0049,195.2433,194.8238,194.9859,16247.0
2018-05-30 12:00:00,204.59,204.84,204.58,204.59,15265.0,195.024,195.2623,195.0145,195.024,15265.0
2018-05-30 12:30:00,204.59,204.64,204.25,204.48,36373.0,195.024,195.0717,194.6999,194.9191,36373.0
2018-05-30 13:00:00,204.47,204.71,204.28,204.61,15060.0,194.9096,195.1384,194.7285,195.0431,15060.0
2018-05-30 13:30:00,204.59,204.69,204.54,204.59,11599.0,195.024,195.1193,194.9763,195.024,11599.0
2018-05-30 14:00:00,204.58,204.72,204.48,204.7,16612.0,195.0145,195.1479,194.9191,195.1289,16612.0
2018-05-30 14:30:00,204.73,204.88,204.61,204.77,22258.0,195.1575,195.3004,195.0431,195.1956,22258.0
2018-05-30 15:00:00,204.82,204.88,204.54,204.54,32690.0,195.2433,195.3004,194.9763,194.9763,32690.0
2018-05-30 15:30:00,204.5,204.52,204.19,204.38,97133.0,194.9382,194.9573,194.6427,194.8238,97133.0
2018-05-31 09:30:00,204.47,205.06,204.35,204.65,44690.0,194.9096,195.472,194.7952,195.0812,44690.0
2018-05-31 10:00:00,204.63,204.95,204.23,204.33,21204.0,195.0621,195.3672,194.6808,194.7762,21204.0
2018-05-31 10:30:00,204.34,204.35,203.6,203.89,13599.0,194.7857,194.7952,194.0803,194.3567,13599.0
2018-05-31 11:00:00,203.95,204.17,203.68,204.07,17985.0,194.4139,194.6236,194.1566,194.5283,17985.0
2018-05-31 11:30:00,204.06,204.55,203.91,203.94,38792.0,194.5188,194.9859,194.3758,194.4044,38792.0
2018-05-31 12:00:00,203.78,203.84,203.38,203.38,8096.0,194.2519,194.3091,193.8706,193.8706,8096.0
2018-05-31 12:30:00,203.45,203.52,202.93,203.5,22421.0,193.9373,194.004,193.4416,193.985,22421.0
2018-05-31 13:00:00,203.53,203.53,203.12,203.42,27210.0,194.0136,194.0136,193.6227,193.9087,27210.0
2018-05-31 13:30:00,203.44,203.44,202.71,202.75,24535.0,193.9278,193.9278,193.2319,193.27,24535.0
2018-05-31 14:00:00,202.76,203.1,202.53,202.99,41356.0,193.2796,193.6037,193.0603,193.4988,41356.0
2018-05-31 14:30:00,202.94,203.06,202.75,203.03,27107.0,193.4512,193.5655,193.27,193.5369,27107.0
2018-05-31 15:00:00,203.1,203.37,202.93,203.22,100720.0,193.6037,193.861,193.4416,193.7181,100720.0
2018-05-31 15:30:00,203.22,203.33,202.85,202.88,75814.0,193.7181,193.8229,193.3654,193.394,75814.0
2018-06-01 09:30:00,204.35,204.51,203.99,204.2,32828.0,194.7952,194.9477,194.4521,194.6522,32828.0
2018-06-01 10:00:00,204.12,204.4,203.54,203.99,38767.0,194.576,194.8429,194.0231,194.4521,38767.0
2018-06-01 10:30:00,204.03,204.61,203.93,204.61,18783.0,194.4902,195.0431,194.3949,195.0431,18783.0
2018-06-01 11:00:00,204.6,204.88,204.3,204.81,16761.0,195.0335,195.3004,194.7476,195.2337,16761.0
2018-06-01 11:30:00,204.82,205.01,204.56,204.57,63868.0,195.2433,195.4244,194.9954,195.0049,63868.0
2018-06-01 12:00:00,204.48,204.8,204.38,204.56,20475.0,194.9191,195.2242,194.8238,194.9954,20475.0
2018-06-01 12:30:00,204.58,205.29,204.54,205.07,83739.0,195.0145,195.6913,194.9763,195.4816,83739.0
2018-06-01 13:00:00,205.18,205.37,205.15,205.18,16551.0,195.5864,195.7675,195.5578,195.5864,16551.0
2018-06-01 13:30:00,205.15,205.26,205.07,205.1,49033.0,195.5578,195.6627,195.4816,195.5102,49033.0
2018-06-01 14:00:00,205.11,205.15,204.78,204.83,49893.0,195.5197,195.5578,195.2051,195.2528,49893.0
2018-06-01 14:30:00,204.88,205.14,204.79,205.06,26472.0,195.3004,195.5483,195.2147,195.472,26472.0
2018-06-01 15:00:00,205.03,205.1,204.73,204.95,38781.0,195.4434,195.5102,195.1575,195.3672,38781.0
2018-06-01 15:30:00,204.93,205.17,204.68,204.78,149936.0,195.3481,195.5769,195.1098,195.2051,149936.0
2018-06-04 09:30:00,205.21,205.31,204.2,204.21,56871.0,195.615,195.7103,194.6522,194.6618,56871.0
2018-06-04 10:00:00,204.28,204.36,203.64,203.83,18770.0,194.7285,194.8048,194.1184,194.2995,18770.0
2018-06-04 10:30:00,203.79,203.94,203.44,203.94,25096.0,194.2614,194.4044,193.9278,194.4044,25096.0
2018-06-04 11:00:00,203.94,204.33,203.82,204.28,13232.0,194.4044,194.7762,194.29,194.7285,13232.0
2018-06-04 11:30:00,204.31,204.69,204.27,204.66,9467.0,194.7571,195.1193,194.719,195.0907,9467.0
2018-06-04 12:00:00,204.64,204.83,204.43,204.74,10945.0,195.0717,195.2528,194.8715,195.167,10945.0
2018-06-04 12:30:00,204.72,204.83,204.7,204.81,12647.0,195.1479,195.2528,195.1289,195.2337,12647.0
2018-06-04 13:00:00,204.77,204.96,204.7,204.78,19863.0,195.1956,195.3767,195.1289,195.2051,19863.0
2018-06-04 13:30:00,204.75,204.77,204.46,204.51,14175.0,195.1765,195.1956,194.9001,194.9477,14175.0
2018-06-04 14:00:00,204.55,204.67,204.43,204.55,8472.0,194.9859,195.1003,194.8715,194.9859,8472.0
2018-06-04 14:30:00,204.53,204.86,204.42,204.86,20944.0,194.9668,195.2814,194.862,195.2814,20944.0
2018-06-04 15:00:00,204.81,205.01,204.74,204.92,12682.0,195.2337,195.4244,195.167,195.3386,12682.0
2018-06-04 15:30:00,204.92,205.37,204.76,205.37,54648.0,195.3386,195.7675,195.1861,195.7675,54648.0
2018-06-05 09:30:00,205.39,206.52,205.17,206.44,30387.0,195.7866,196.8638,195.5769,196.7875,30387.0
2018-06-05 10:00:00,206.46,206.95,206.42,206.62,40423.0,196.8066,197.2737,196.7684,196.9591,40423.0
2018-06-05 10:30:00,206.66,206.69,205.99,206.16,40397.0,196.9972,197.0258,196.3585,196.5206,40397.0
2018-06-05 11:00:00,206.1,206.17,205.48,205.77,17556.0,196.4634,196.5301,195.8724,196.1488,17556.0
2018-06-05 11:30:00,205.77,205.91,205.59,205.87,25935.0,196.1488,196.2823,195.9772,196.2442,25935.0
2018-06-05 12:00:00,205.87,206.02,205.61,205.68,32935.0,196.2442,196.3871,195.9963,196.063,32935.0
2018-06-05 12:30:00,205.76,206.25,205.62,206.19,12184.0,196.1393,196.6064,196.0058,196.5492,12184.0
2018-06-05 13:00:00,206.19,206.54,206.18,206.48,15827.0,196.5492,196.8828,196.5397,196.8256,15827.0
2018-06-05 13:30:00,206.54,206.73,206.54,206.58,18458.0,196.8828,197.0639,196.8828,196.921,18458.0
2018-06-05 14:00:00,206.58,206.8,206.5,206.76,29597.0,196.921,197.1307,196.8447,197.0925,29597.0
2018-06-05 14:30:00,206.76,207.13,206.72,207.03,19237.0,197.0925,197.4452,197.0544,197.3499,19237.0
2018-06-05 15:00:00,207.02,207.11,206.69,206.76,47307.0,197.3404,197.4262,197.0258,197.0925,47307.0
2018-06-05 15:30:00,206.76,207.24,206.75,207.21,200975.0,197.0925,197.5501,197.083,197.5215,200975.0
2018-06-06 09:30:00,207.27,207.72,206.99,207.06,22615.0,197.5787,198.0077,197.3118,197.3785,22615.0
2018-06-06 10:00:00,207.08,207.66,206.85,207.63,8307.0,197.3976,197.9505,197.1783,197.9219,8307.0
2018-06-06 10:30:00,207.59,207.79,207.44,207.66,18158.0,197.8837,198.0744,197.7407,197.9505,18158.0
2018-06-06 11:00:00,207.78,208.03,207.61,207.98,13272.0,198.0649,198.3032,197.9028,198.2555,13272.0
2018-06-06 11:30:00,208.03,208.06,207.59,207.84,21911.0,198.3032,198.3318,197.8837,198.122,21911.0
2018-06-06 12:00:00,207.82,207.87,207.61,207.81,13049.0,198.103,198.1506,197.9028,198.0934,13049.0
2018-06-06 12:30:00,207.78,207.99,207.72,207.99,16569.0,198.0649,198.265,198.0077,198.265,16569.0
2018-06-06 13:00:00,208.04,208.08,207.73,207.95,29656.0,198.3127,198.3508,198.0172,198.2269,29656.0
2018-06-06 13:30:00,207.97,208.07,207.91,207.91,26092.0,198.246,198.3413,198.1888,198.1888,26092.0
2018-06-06 14:00:00,207.99,208.35,207.99,208.32,11498.0,198.265,198.6082,198.265,198.5796,11498.0
2018-06-06 14:30:00,208.36,208.63,208.35,208.57,30317.0,198.6177,198.8751,198.6082,198.8179,30317.0
2018-06-06 15:00:00,208.54,208.72,208.48,208.63,41418.0,198.7893,198.9609,198.7321,198.8751,41418.0
2018-06-06 15:30:00,208.56,208.84,208.45,208.84,234788.0,198.8084,199.0753,198.7035,199.0753,234788.0
2018-06-07 09:30:00,209.0,209.13,208.34,208.46,32479.0,199.2278,199.3517,198.5987,198.7131,32479.0
2018-06-07 10:00:00,208.44,208.47,207.52,207.56,22914.0,198.694,198.7226,197.817,197.8551,22914.0
2018-06-07 10:30:00,207.55,207.75,207.02,207.61,15185.0,197.8456,198.0363,197.3404,197.9028,15185.0
2018-06-07 11:00:00,207.59,207.65,206.93,206.99,71114.0,197.8837,197.9409,197.2546,197.3118,71114.0
2018-06-07 11:30:00,207.05,207.22,206.74,206.94,23244.0,197.369,197.531,197.0735,197.2641,23244.0
2018-06-07 12:00:00,206.95,207.0,206.65,206.88,16886.0,197.2737,197.3213,196.9877,197.2069,16886.0
2018-06-07 12:30:00,206.83,206.83,206.37,206.46,18008.0,197.1593,197.1593,196.7208,196.8066,18008.0
2018-06-07 13:00:00,206.53,206.57,206.11,206.17,33799.0,196.8733,196.9114,196.4729,196.5301,33799.0
2018-06-07 13:30:00,206.16,206.27,205.55,205.66,50346.0,196.5206,196.6255,195.9391,196.044,50346.0
2018-06-07 14:00:00,205.67,206.25,205.57,206.14,34824.0,196.0535,196.6064,195.9582,196.5015,34824.0
2018-06-07 14:30:00,206.18,206.79,206.12,206.71,35047.0,196.5397,197.1211,196.4825,197.0449,35047.0
2018-06-07 15:00:00,206.74,207.08,206.64,207.07,17509.0,197.0735,197.3976,196.9782,197.388,17509.0
2018-06-07 15:30:00,207.07,207.38,206.57,206.68,257471.0,197.388,197.6836,196.9114,197.0163,257471.0
2018-06-08 09:30:00,206.57,207.53,206.57,207.23,43313.0,196.9114,197.8265,196.9114,197.5406,43313.0
2018-06-08 10:00:00,207.16,207.57,207.1,207.1,33398.0,197.4738,197.8647,197.4166,197.4166,33398.0
2018-06-08 10:30:00,207.06,207.23,206.41,206.84,26069.0,197.3785,197.5406,196.7589,197.1688,26069.0
2018-06-08 11:00:00,206.84,207.15,206.62,206.88,14110.0,197.1688,197.4643,196.9591,197.2069,14110.0
2018-06-08 11:30:00,206.92,207.08,206.8,207.08,12260.0,197.2451,197.3976,197.1307,197.3976,12260.0
2018-06-08 12:00:00,207.1,207.35,207.08,207.33,6389.0,197.4166,197.655,197.3976,197.6359,6389.0
2018-06-08 12:30:00,207.33,207.56,207.33,207.5,19580.0,197.6359,197.8551,197.6359,197.7979,19580.0
2018-06-08 13:00:00,207.54,207.58,207.28,207.35,15814.0,197.8361,197.8742,197.5882,197.655,15814.0
2018-06-08 13:30:00,207.38,207.69,207.28,207.53,24688.0,197.6836,197.9791,197.5882,197.8265,24688.0
2018-06-08 14:00:00,207.61,207.91,207.55,207.78,12290.0,197.9028,198.1888,197.8456,198.0649,12290.0
2018-06-08 14:30:00,207.79,207.86,207.62,207.63,29788.0,198.0744,198.1411,197.9123,197.9219,29788.0
2018-06-08 15:00:00,207.71,207.94,207.59,207.93,26201.0,197.9981,198.2174,197.8837,198.2078,26201.0
2018-06-08 15:30:00,207.92,207.96,207.7,207.84,52230.0,198.1983,198.2364,197.9886,198.122,52230.0
2018-06-11 09:30:00,207.97,208.36,207.97,208.22,19017.0,198.246,198.6177,198.246,198.4843,19017.0
2018-06-11 10:00:00,208.29,208.45,208.01,208.07,16602.0,198.551,198.7035,198.2841,198.3413,16602.0
2018-06-11 10:30:00,208.06,208.07,207.69,207.89,24823.0,198.3318,198.3413,197.9791,198.1697,24823.0
2018-06-11 11:00:00,207.9,208.07,207.8,207.96,17202.0,198.1792,198.3413,198.0839,198.2364,17202.0
2018-06-11 11:30:00,207.97,208.36,207.87,208.22,14943.0,198.246,198.6177,198.1506,198.4843,14943.0
2018-06-11 12:00:00,208.25,208.48,208.07,208.44,10479.0,198.5129,198.7321,198.3413,198.694,10479.0
2018-06-11 12:30:00,208.48,208.48,208.18,208.23,8750.0,198.7321,198.7321,198.4461,198.4938,8750.0
2018-06-11 13:00:00,208.25,208.25,207.8,208.05,7037.0,198.5129,198.5129,198.0839,198.3222,7037.0
2018-06-11 13:30:00,208.07,208.22,207.99,208.22,5926.0,198.3413,198.4843,198.265,198.4843,5926.0
2018-06-11 14:00:00,208.22,208.38,208.08,208.32,16640.0,198.4843,198.6368,198.3508,198.5796,16640.0
2018-06-11 14:30:00,208.35,208.7,208.34,208.66,54092.0,198.6082,198.9418,198.5987,198.9037,54092.0
2018-06-11 15:00:00,208.68,208.97,208.67,208.77,33282.0,198.9228,199.1992,198.9132,199.0086,33282.0
2018-06-11 15:30:00,208.76,208.87,208.57,208.6,221364.0,198.999,199.1039,198.8179,198.8465,221364.0
2018-06-12 09:30:00,209.01,209.56,208.93,209.15,13109.0,199.2373,199.7616,199.1611,199.3708,13109.0
2018-06-12 10:00:00,209.12,209.69,209.12,209.33,12174.0,199.3422,199.8855,199.3422,199.5424,12174.0
2018-06-12 10:30:00,209.31,210.1,209.31,210.03,12397.0,199.5233,200.2764,199.5233,200.2096,12397.0
2018-06-12 11:00:00,210.07,210.31,209.92,210.22,8855.0,200.2478,200.4766,200.1048,200.3908,8855.0
2018-06-12 11:30:00,210.23,210.68,210.12,210.68,10705.0,200.4003,200.8293,200.2954,200.8293,10705.0
2018-06-12 12:00:00,210.61,210.82,210.6,210.68,63872.0,200.7625,200.9627,200.753,200.8293,63872.0
2018-06-12 12:30:00,210.66,210.67,210.45,210.49,22265.0,200.8102,200.8197,200.61,200.6481,22265.0
2018-06-12 13:00:00,210.48,210.65,210.45,210.48,11546.0,200.6386,200.8007,200.61,200.6386,11546.0
2018-06-12 13:30:00,210.46,210.67,210.44,210.66,11227.0,200.6195,200.8197,200.6005,200.8102,11227.0
2018-06-12 14:00:00,210.66,210.68,209.86,209.9,39810.0,200.8102,200.8293,200.0476,200.0857,39810.0
2018-06-12 14:30:00,209.93,210.02,209.66,209.66,40642.0,200.1143,200.2001,199.8569,199.8569,40642.0
2018-06-12 15:00:00,209.69,210.33,209.63,210.33,30891.0,199.8855,200.4956,199.8284,200.4956,30891.0
2018-06-12 15:30:00,210.33,210.49,210.16,210.44,117357.0,200.4956,200.6481,200.3336,200.6005,117357.0
2018-06-13 09:30:00,210.82,210.98,210.56,210.87,34523.0,200.9627,201.1152,200.7149,201.0104,34523.0
2018-06-13 10:00:00,210.95,211.03,210.62,210.67,7745.0,201.0866,201.1629,200.7721,200.8197,7745.0
2018-06-13 10:30:00,210.66,210.91,210.46,210.74,27053.0,200.8102,201.0485,200.6195,200.8865,27053.0
2018-06-13 11:00:00,210.82,211.37,210.81,211.37,9362.0,200.9627,201.487,200.9532,201.487,9362.0
2018-06-13 11:30:00,211.3,211.41,211.02,211.03,17745.0,201.4203,201.5251,201.1534,201.1629,17745.0
2018-06-13 12:00:00,210.94,210.94,210.4,210.48,155018.0,201.0771,201.0771,200.5623,200.6386,155018.0
2018-06-13 12:30:00,210.51,210.51,210.1,210.1,67821.0,200.6672,200.6672,200.2764,200.2764,67821.0
2018-06-13 13:00:00,210.1,210.28,210.04,210.21,8554.0,200.2764,200.448,200.2192,200.3812,8554.0
2018-06-13 13:30:00,210.15,210.31,210.03,210.31,27687.0,200.324,200.4766,200.2096,200.4766,27687.0
2018-06-13 14:00:00,210.18,210.19,209.52,209.75,103319.0,200.3526,200.3622,199.7235,199.9427,103319.0
2018-06-13 14:30:00,209.7,210.37,209.55,210.37,55351.0,199.8951,200.5338,199.7521,200.5338,55351.0
2018-06-13 15:00:00,210.47,210.73,210.0,210.12,30253.0,200.6291,200.8769,200.1811,200.2954,30253.0
2018-06-13 15:30:00,210.04,210.33,209.99,210.06,26205.0,200.2192,200.4956,200.1715,200.2382,26205.0
2018-06-14 09:30:00,210.93,211.35,210.7,210.85,48587.0,201.0676,201.4679,200.8483,200.9913,48587.0
2018-06-14 10:00:00,210.9,211.48,210.9,211.14,15170.0,201.039,201.5919,201.039,201.2677,15170.0
2018-06-14 10:30:00,211.11,211.11,210.41,210.46,15517.0,201.2392,201.2392,200.5719,200.6195,15517.0
2018-06-14 11:00:00,210.35,210.96,210.14,210.95,22651.0,200.5147,201.0962,200.3145,201.0866,22651.0
2018-06-14 11:30:00,210.96,211.56,210.95,211.45,21965.0,201.0962,201.6681,201.0866,201.5633,21965.0
2018-06-14 12:00:00,211.49,211.81,211.37,211.41,72330.0,201.6014,201.9064,201.487,201.5251,72330.0
2018-06-14 12:30:00,211.39,211.42,210.95,211.04,51176.0,201.5061,201.5347,201.0866,201.1724,51176.0
2018-06-14 13:00:00,211.07,211.4,210.97,211.36,18433.0,201.201,201.5156,201.1057,201.4775,18433.0
2018-06-14 13:30:00,211.36,211.48,211.06,211.06,12744.0,201.4775,201.5919,201.1915,201.1915,12744.0
2018-06-14 14:00:00,211.1,211.23,210.91,211.17,35221.0,201.2296,201.3535,201.0485,201.2963,35221.0
2018-06-14 14:30:00,211.17,211.28,210.93,210.93,37374.0,201.2963,201.4012,201.0676,201.0676,37374.0
2018-06-14 15:00:00,211.0,211.53,210.98,211.5,18531.0,201.1343,201.6395,201.1152,201.6109,18531.0
2018-06-14 15:30:00,211.51,211.7,211.46,211.65,50454.0,201.6204,201.8016,201.5728,201.7539,50454.0
2018-06-15 09:30:00,210.95,211.08,210.28,211.05,237913.0,201.0866,201.2106,200.448,201.182,237913.0
2018-06-15 10:00:00,211.06,211.46,210.82,211.14,127622.0,201.1915,201.5728,200.9627,201.2677,127622.0
2018-06-15 10:30:00,211.06,211.26,210.36,211.16,92407.0,201.1915,201.3821,200.5242,201.2868,92407.0
2018-06-15 11:00:00,211.11,211.46,210.92,211.13,587922.0,201.2392,201.5728,201.058,201.2582,587922.0
2018-06-15 11:30:00,211.11,211.11,210.67,210.99,59057.0,201.2392,201.2392,200.8197,201.1248,59057.0
2018-06-15 12:00:00,211.03,211.09,210.85,210.94,28177.0,201.1629,201.2201,200.9913,201.0771,28177.0
2018-06-15 12:30:00,210.95,211.33,210.93,211.28,7309.0,201.0866,201.4489,201.0676,201.4012,7309.0
2018-06-15 13:00:00,211.28,211.6,211.26,211.54,11838.0,201.4012,201.7062,201.3821,201.649,11838.0
2018-06-15 13:30:00,211.51,211.54,211.31,211.39,52843.0,201.6204,201.649,201.4298,201.5061,52843.0
2018-06-15 14:00:00,211.42,211.77,211.34,211.64,61629.0,201.5347,201.8683,201.4584,201.7444,61629.0
2018-06-15 14:30:00,211.56,211.83,211.54,211.8,45237.0,201.6681,201.9255,201.649,201.8969,45237.0
2018-06-15 15:00:00,211.71,211.71,211.39,211.65,20286.0,201.8111,201.8111,201.5061,201.7539,20286.0
2018-06-15 15:30:00,211.62,211.83,211.58,211.73,66025.0,201.7253,201.9255,201.6872,201.8302,66025.0
2018-06-18 09:30:00,210.83,211.44,210.22,211.37,64956.0,200.9722,201.5537,200.3908,201.487,64956.0
2018-06-18 10:00:00,211.29,211.75,211.18,211.7,56070.0,201.4107,201.8492,201.3059,201.8016,56070.0
2018-06-18 10:30:00,211.69,212.4,211.66,212.2,32927.0,201.792,202.4688,201.7634,202.2782,32927.0
2018-06-18 11:00:00,212.19,212.53,212.19,212.38,19995.0,202.2687,202.5928,202.2687,202.4498,19995.0
2018-06-18 11:30:00,212.4,212.42,211.57,211.62,22878.0,202.4688,202.4879,201.6776,201.7253,22878.0
2018-06-18 12:00:00,211.64,211.8,211.37,211.38,11218.0,201.7444,201.8969,201.487,201.4965,11218.0
2018-06-18 12:30:00,211.39,211.76,211.33,211.76,261090.0,201.5061,201.8588,201.4489,201.8588,261090.0
2018-06-18 13:00:00,211.75,211.96,211.71,211.81,11227.0,201.8492,202.0494,201.8111,201.9064,11227.0
2018-06-18 13:30:00,211.85,211.88,211.67,211.75,17526.0,201.9446,201.9731,201.773,201.8492,17526.0
2018-06-18 14:00:00,211.73,212.51,211.57,212.51,24943.0,201.8302,202.5737,201.6776,202.5737,24943.0
2018-06-18 14:30:00,212.51,212.87,212.12,212.32,24885.0,202.5737,202.9169,202.2019,202.3926,24885.0
2018-06-18 15:00:00,212.27,212.83,212.27,212.79,26423.0,202.3449,202.8787,202.3449,202.8406,26423.0
2018-06-18 15:30:00,212.75,212.84,212.62,212.79,60074.0,202.8025,202.8883,202.6785,202.8406,60074.0
2018-06-19 09:30:00,211.32,211.98,210.72,210.73,49088.0,201.4393,202.0685,200.8674,200.8769,49088.0
2018-06-19 10:00:00,210.68,210.99,210.2,210.2,20596.0,200.8293,201.1248,200.3717,200.3717,20596.0
2018-06-19 10:30:00,210.19,210.97,209.65,210.74,49963.0,200.3622,201.1057,199.8474,200.8865,49963.0
2018-06-19 11:00:00,210.74,211.12,210.63,211.03,15375.0,200.8865,201.2487,200.7816,201.1629,15375.0
2018-06-19 11:30:00,211.06,211.23,210.88,211.15,27806.0,201.1915,201.3535,201.0199,201.2773,27806.0
2018-06-19 12:00:00,211.16,211.33,210.96,211.31,10007.0,201.2868,201.4489,201.0962,201.4298,10007.0
2018-06-19 12:30:00,211.38,211.75,211.22,211.67,14178.0,201.4965,201.8492,201.344,201.773,14178.0
2018-06-19 13:00:00,211.78,211.88,211.49,211.55,12933.0,201.8778,201.9731,201.6014,201.6586,12933.0
2018-06-19 13:30:00,211.57,211.98,211.49,211.8,18820.0,201.6776,202.0685,201.6014,201.8969,18820.0
2018-06-19 14:00:00,211.81,212.21,211.8,212.08,15966.0,201.9064,202.2877,201.8969,202.1638,15966.0
2018-06-19 14:30:00,212.21,212.34,212.05,212.27,23789.0,202.2877,202.4116,202.1352,202.3449,23789.0
2018-06-19 15:00:00,212.34,212.55,212.22,212.26,19661.0,202.4116,202.6118,202.2973,202.3354,19661.0
2018-06-19 15:30:00,212.23,212.67,212.11,212.54,50484.0,202.3068,202.7262,202.1924,202.6023,50484.0
2018-06-20 09:30:00,213.55,213.73,213.26,213.63,71064.0,203.5651,203.7366,203.2886,203.6413,71064.0
2018-06-20 10:00:00,213.67,213.92,213.24,213.32,17250.0,203.6795,203.9178,203.2696,203.3458,17250.0
2018-06-20 10:30:00,213.28,214.09,213.2,214.05,36644.0,203.3077,204.0798,203.2314,204.0417,36644.0
2018-06-20 11:00:00,214.07,214.26,213.83,214.11,24110.0,204.0608,204.2419,203.832,204.0989,24110.0
2018-06-20 11:30:00,214.12,214.35,214.09,214.35,28279.0,204.1084,204.3277,204.0798,204.3277,28279.0
2018-06-20 12:00:00,214.37,214.41,214.26,214.31,16723.0,204.3467,204.3849,204.2419,204.2895,16723.0
2018-06-20 12:30:00,214.45,214.74,214.43,214.65,25076.0,204.423,204.6994,204.4039,204.6136,25076.0
2018-06-20 13:00:00,214.62,214.63,214.31,214.4,23525.0,204.585,204.5946,204.2895,204.3753,23525.0
2018-06-20 13:30:00,214.49,214.7,214.49,214.66,12400.0,204.4611,204.6613,204.4611,204.6232,12400.0
2018-06-20 14:00:00,214.56,214.66,214.45,214.59,22807.0,204.5278,204.6232,204.423,204.5564,22807.0
2018-06-20 14:30:00,214.58,214.68,214.33,214.38,21890.0,204.5469,204.6422,204.3086,204.3563,21890.0
2018-06-20 15:00:00,214.31,214.52,214.26,214.52,22842.0,204.2895,204.4897,204.2419,204.4897,22842.0
2018-06-20 15:30:00,214.52,214.59,214.23,214.36,58786.0,204.4897,204.5564,204.2133,204.3372,58786.0
2018-06-21 09:30:00,214.53,214.61,213.38,213.39,37544.0,204.4992,204.5755,203.403,203.4125,37544.0
2018-06-21 10:00:00,213.29,213.29,211.37,211.67,40045.0,203.3172,203.3172,201.487,201.773,40045.0
2018-06-21 10:30:00,211.7,212.52,211.61,212.52,42626.0,201.8016,202.5832,201.7158,202.5832,42626.0
2018-06-21 11:00:00,212.26,212.76,212.25,212.55,17197.0,202.3354,202.812,202.3258,202.6118,17197.0
2018-06-21 11:30:00,212.62,213.21,212.62,213.08,22764.0,202.6785,203.241,202.6785,203.117,22764.0
2018-06-21 12:00:00,213.06,213.11,212.39,212.6,9295.0,203.098,203.1456,202.4593,202.6595,9295.0
2018-06-21 12:30:00,212.58,212.58,212.27,212.34,7201.0,202.6404,202.6404,202.3449,202.4116,7201.0
2018-06-21 13:00:00,212.32,212.54,212.15,212.37,55831.0,202.3926,202.6023,202.2305,202.4402,55831.0
2018-06-21 13:30:00,212.37,212.56,212.08,212.5,88092.0,202.4402,202.6214,202.1638,202.5642,88092.0
2018-06-21 14:00:00,212.56,212.86,212.3,212.32,52984.0,202.6214,202.9073,202.3735,202.3926,52984.0
2018-06-21 14:30:00,212.31,212.39,212.12,212.13,34224.0,202.383,202.4593,202.2019,202.2115,34224.0
2018-06-21 15:00:00,212.05,212.28,211.45,211.62,47209.0,202.1352,202.3544,201.5633,201.7253,47209.0
2018-06-21 15:30:00,211.63,211.91,211.11,211.79,127163.0,201.7348,202.0017,201.2392,201.8874,127163.0
2018-06-22 09:30:00,212.78,212.78,210.78,211.19,84225.0,202.8311,202.8311,200.9246,201.3154,84225.0
2018-06-22 10:00:00,211.2,211.63,210.84,210.97,45842.0,201.3249,201.7348,200.9818,201.1057,45842.0
2018-06-22 10:30:00,210.91,211.01,210.54,210.98,36047.0,201.0485,201.1438,200.6958,201.1152,36047.0
2018-06-22 11:00:00,211.03,211.29,210.83,211.19,45114.0,201.1629,201.4107,200.9722,201.3154,45114.0
2018-06-22 11:30:00,211.12,211.31,210.89,210.93,16604.0,201.2487,201.4298,201.0294,201.0676,16604.0
2018-06-22 12:00:00,210.95,211.22,210.87,210.89,13134.0,201.0866,201.344,201.0104,201.0294,13134.0
2018-06-22 12:30:00,210.89,210.9,210.59,210.66,31942.0,201.0294,201.039,200.7435,200.8102,31942.0
2018-06-22 13:00:00,210.67,211.13,210.67,211.12,13308.0,200.8197,201.2582,200.8197,201.2487,13308.0
2018-06-22 13:30:00,211.09,211.39,211.01,211.19,30027.0,201.2201,201.5061,201.1438,201.3154,30027.0
2018-06-22 14:00:00,211.15,211.19,210.23,210.25,23324.0,201.2773,201.3154,200.4003,200.4194,23324.0
2018-06-22 14:30:00,210.17,210.37,209.9,209.98,281666.0,200.3431,200.5338,200.0857,200.162,281666.0
2018-06-22 15:00:00,209.99,210.31,209.93,210.31,39050.0,200.1715,200.4766,200.1143,200.4766,39050.0
2018-06-22 15:30:00,210.26,210.72,210.05,210.17,124118.0,200.4289,200.8674,200.2287,200.3431,124118.0
2018-06-25 09:30:00,209.46,209.46,206.66,206.72,151328.0,199.6663,199.6663,196.9972,197.0544,151328.0
2018-06-25 10:00:00,206.75,207.17,206.27,207.12,113188.0,197.083,197.4834,196.6255,197.4357,113188.0
2018-06-25 10:30:00,207.13,207.34,206.39,206.51,56464.0,197.4452,197.6454,196.7398,196.8542,56464.0
2018-06-25 11:00:00,206.44,206.57,205.47,205.48,91694.0,196.7875,196.9114,195.8629,195.8724,91694.0
2018-06-25 11:30:00,205.48,205.91,205.22,205.54,47560.0,195.8724,196.2823,195.6245,195.9296,47560.0
2018-06-25 12:00:00,205.57,205.57,204.64,205.26,36142.0,195.9582,195.9582,195.0717,195.6627,36142.0
2018-06-25 12:30:00,205.25,205.87,205.13,205.87,39209.0,195.6531,196.2442,195.5388,196.2442,39209.0
2018-06-25 13:00:00,205.9,206.04,205.51,205.95,27796.0,196.2728,196.4062,195.901,196.3204,27796.0
2018-06-25 13:30:00,205.99,207.08,205.98,206.69,23193.0,196.3585,197.3976,196.349,197.0258,23193.0
2018-06-25 14:00:00,206.59,206.65,206.11,206.25,24237.0,196.9305,196.9877,196.4729,196.6064,24237.0
2018-06-25 14:30:00,206.22,206.22,204.97,205.2,23462.0,196.5778,196.5778,195.3862,195.6055,23462.0
2018-06-25 15:00:00,205.21,205.31,204.87,204.94,56176.0,195.615,195.7103,195.2909,195.3576,56176.0
2018-06-25 15:30:00,204.91,206.12,204.89,205.79,112232.0,195.329,196.4825,195.31,196.1679,112232.0
2018-06-26 09:30:00,206.02,206.57,205.67,206.27,44045.0,196.3871,196.9114,196.0535,196.6255,44045.0
2018-06-26 10:00:00,206.27,206.91,206.16,206.17,41306.0,196.6255,197.2355,196.5206,196.5301,41306.0
2018-06-26 10:30:00,206.15,206.59,205.87,206.49,30559.0,196.5111,196.9305,196.2442,196.8352,30559.0
2018-06-26 11:00:00,206.46,207.09,206.37,206.5,57421.0,196.8066,197.4071,196.7208,196.8447,57421.0
2018-06-26 11:30:00,206.4,206.84,206.33,206.84,23410.0,196.7494,197.1688,196.6826,197.1688,23410.0
2018-06-26 12:00:00,206.95,207.52,206.94,207.41,26678.0,197.2737,197.817,197.2641,197.7122,26678.0
2018-06-26 12:30:00,207.44,207.92,207.35,207.84,62981.0,197.7407,198.1983,197.655,198.122,62981.0
2018-06-26 13:00:00,207.84,208.36,207.84,208.04,52151.0,198.122,198.6177,198.122,198.3127,52151.0
2018-06-26 13:30:00,208.03,208.06,207.78,207.98,26418.0,198.3032,198.3318,198.0649,198.2555,26418.0
2018-06-26 14:00:00,207.99,208.03,207.7,207.81,13367.0,198.265,198.3032,197.9886,198.0934,13367.0
2018-06-26 14:30:00,207.77,208.0,207.61,207.65,39114.0,198.0553,198.2746,197.9028,197.9409,39114.0
2018-06-26 15:00:00,207.57,207.74,207.48,207.49,91786.0,197.8647,198.0267,197.7789,197.7884,91786.0
2018-06-26 15:30:00,207.47,207.87,207.34,207.46,52579.0,197.7693,198.1506,197.6454,197.7598,52579.0
2018-06-27 09:30:00,207.56,207.99,206.99,207.46,116823.0,197.8551,198.265,197.3118,197.7598,116823.0
2018-06-27 10:00:00,207.42,207.67,207.16,207.31,73012.0,197.7217,197.96,197.4738,197.6168,73012.0
2018-06-27 10:30:00,207.29,207.75,206.98,207.07,57385.0,197.5978,198.0363,197.3023,197.388,57385.0
2018-06-27 11:00:00,207.04,207.11,206.2,206.2,96774.0,197.3595,197.4262,196.5587,196.5587,96774.0
2018-06-27 11:30:00,206.03,206.48,206.02,206.45,101598.0,196.3967,196.8256,196.3871,196.797,101598.0
2018-06-27 12:00:00,206.4,206.77,206.39,206.53,48552.0,196.7494,197.1021,196.7398,196.8733,48552.0
2018-06-27 12:30:00,206.45,206.45,205.6,205.6,27934.0,196.797,196.797,195.9868,195.9868,27934.0
2018-06-27 13:00:00,205.6,205.75,204.57,204.91,50673.0,195.9868,196.1298,195.0049,195.329,50673.0
2018-06-27 13:30:00,204.83,205.04,204.43,204.73,83581.0,195.2528,195.453,194.8715,195.1575,83581.0
2018-06-27 14:00:00,204.74,205.02,204.54,204.69,22593.0,195.167,195.4339,194.9763,195.1193,22593.0
2018-06-27 14:30:00,204.64,205.07,204.17,204.2,33015.0,195.0717,195.4816,194.6236,194.6522,33015.0
2018-06-27 15:00:00,204.2,204.44,203.63,204.34,104029.0,194.6522,194.881,194.1089,194.7857,104029.0
2018-06-27 15:30:00,204.42,204.51,203.11,203.24,300270.0,194.862,194.9477,193.6132,193.7371,300270.0
2018-06-28 09:30:00,203.02,203.19,201.73,202.76,141883.0,193.5274,193.6895,192.2977,193.2796,141883.0
2018-06-28 10:00:00,202.81,203.17,201.98,202.05,70987.0,193.3272,193.6704,192.536,192.6028,70987.0
2018-06-28 10:30:00,202.07,203.11,201.58,203.11,55896.0,192.6218,193.6132,192.1547,193.6132,55896.0
2018-06-28 11:00:00,203.17,203.22,202.69,203.12,10864.0,193.6704,193.7181,193.2128,193.6227,10864.0
2018-06-28 11:30:00,203.06,203.4,202.61,203.12,21782.0,193.5655,193.8896,193.1366,193.6227,21782.0
2018-06-28 12:00:00,203.18,203.25,202.48,202.66,12823.0,193.6799,193.7467,193.0127,193.1842,12823.0
2018-06-28 12:30:00,202.62,203.19,202.25,203.13,29280.0,193.1461,193.6895,192.7934,193.6323,29280.0
2018-06-28 13:00:00,203.15,203.61,203.15,203.49,30875.0,193.6513,194.0898,193.6513,193.9754,30875.0
2018-06-28 13:30:00,203.5,203.9,203.5,203.75,18992.0,193.985,194.3663,193.985,194.2233,18992.0
2018-06-28 14:00:00,203.73,204.21,203.64,204.03,50395.0,194.2042,194.6618,194.1184,194.4902,50395.0
2018-06-28 14:30:00,204.04,204.52,203.88,204.52,22811.0,194.4997,194.9573,194.3472,194.9573,22811.0
2018-06-28 15:00:00,204.51,204.7,204.18,204.39,96867.0,194.9477,195.1289,194.6332,194.8334,96867.0
2018-06-28 15:30:00,204.38,204.43,204.1,204.31,144019.0,194.8238,194.8715,194.5569,194.7571,144019.0
2018-06-29 09:30:00,205.19,205.51,204.8,205.37,26520.0,195.596,195.901,195.2242,195.7675,26520.0
2018-06-29 10:00:00,205.48,205.84,205.12,205.55,18999.0,195.8724,196.2156,195.5292,195.9391,18999.0
2018-06-29 10:30:00,205.53,205.89,205.43,205.75,21654.0,195.9201,196.2632,195.8247,196.1298,21654.0
2018-06-29 11:00:00,205.75,205.83,205.33,205.61,180101.0,196.1298,196.206,195.7294,195.9963,180101.0
2018-06-29 11:30:00,205.56,205.56,204.84,204.85,19488.0,195.9487,195.9487,195.2623,195.2718,19488.0
2018-06-29 12:00:00,205.02,205.18,204.85,204.85,13228.0,195.4339,195.5864,195.2718,195.2718,13228.0
2018-06-29 12:30:00,204.91,205.1,204.6,204.66,12833.0,195.329,195.5102,195.0335,195.0907,12833.0
2018-06-29 13:00:00,204.69,205.05,204.67,205.03,4494.0,195.1193,195.4625,195.1003,195.4434,4494.0
2018-06-29 13:30:00,205.03,205.32,204.87,205.03,15079.0,195.4434,195.7199,195.2909,195.4434,15079.0
2018-06-29 14:00:00,205.09,205.2,204.78,205.2,166294.0,195.5006,195.6055,195.2051,195.6055,166294.0
2018-06-29 14:30:00,205.13,205.19,204.83,205.07,78683.0,195.5388,195.596,195.2528,195.4816,78683.0
2018-06-29 15:00:00,205.07,205.24,204.34,204.64,22763.0,195.4816,195.6436,194.7857,195.0717,22763.0
2018-06-29 15:30:00,204.53,204.59,204.11,204.22,194967.0,194.9668,195.024,194.5664,194.6713,194967.0
2018-07-02 09:30:00,203.15,203.71,202.73,203.71,51332.0,193.6513,194.1852,193.251,194.1852,51332.0
2018-07-02 10:00:00,203.67,204.18,203.41,204.07,29753.0,194.147,194.6332,193.8992,194.5283,29753.0
2018-07-02 10:30:00,204.19,204.83,204.18,204.33,15609.0,194.6427,195.2528,194.6332,194.7762,15609.0
2018-07-02 11:00:00,204.5,204.65,203.66,203.74,115540.0,194.9382,195.0812,194.1375,194.2137,115540.0
2018-07-02 11:30:00,203.67,204.05,203.37,204.04,17988.0,194.147,194.5093,193.861,194.4997,17988.0
2018-07-02 12:00:00,204.03,204.18,203.89,204.14,9952.0,194.4902,194.6332,194.3567,194.595,9952.0
2018-07-02 12:30:00,204.21,204.72,204.21,204.61,13346.0,194.6618,195.1479,194.6618,195.0431,13346.0
2018-07-02 13:00:00,204.53,204.69,204.11,204.12,9093.0,194.9668,195.1193,194.5664,194.576,9093.0
2018-07-02 13:30:00,204.12,204.95,204.12,204.7,20639.0,194.576,195.3672,194.576,195.1289,20639.0
2018-07-02 14:00:00,204.7,205.27,204.63,205.13,17813.0,195.1289,195.6722,195.0621,195.5388,17813.0
2018-07-02 14:30:00,205.21,205.42,205.0,205.04,51565.0,195.615,195.8152,195.4148,195.453,51565.0
2018-07-02 15:00:00,205.07,205.79,205.04,205.78,16424.0,195.4816,196.1679,195.453,196.1584,16424.0
2018-07-02 15:30:00,205.75,206.38,205.44,206.37,97073.0,196.1298,196.7303,195.8343,196.7208,97073.0
2018-07-03 09:30:00,206.7,207.06,206.27,206.72,61728.0,197.3359,197.6796,196.9254,197.355,61728.0
2018-07-03 10:00:00,206.78,207.41,206.75,207.25,93720.0,197.4123,198.0138,197.3837,197.861,93720.0
2018-07-03 10:30:00,207.3,207.77,207.03,207.03,198353.0,197.9088,198.3575,197.651,197.651,198353.0
2018-07-03 11:00:00,207.12,207.43,206.78,207.28,26513.0,197.7369,198.0329,197.4123,197.8897,26513.0
2018-07-03 11:30:00,207.34,207.42,206.66,206.9,25542.0,197.9469,198.0233,197.2977,197.5269,25542.0
2018-07-03 12:00:00,206.93,206.94,206.61,206.81,77694.0,197.5555,197.5651,197.25,197.441,77694.0
2018-07-03 12:30:00,206.8,207.05,206.5,206.73,76590.0,197.4314,197.6701,197.145,197.3646,76590.0
2018-07-05 09:30:00,207.74,208.2,206.81,206.91,81562.0,198.3288,198.768,197.441,197.5364,81562.0
2018-07-05 10:00:00,206.73,207.2,206.58,206.82,63611.0,197.3646,197.8133,197.2214,197.4505,63611.0
2018-07-05 10:30:00,206.77,207.23,206.62,206.97,52718.0,197.4028,197.8419,197.2596,197.5937,52718.0
2018-07-05 11:00:00,206.88,207.58,206.83,207.51,22824.0,197.5078,198.1761,197.46,198.1092,22824.0
2018-07-05 11:30:00,207.51,207.85,207.48,207.56,19087.0,198.1092,198.4338,198.0806,198.157,19087.0
2018-07-05 12:00:00,207.45,207.81,207.45,207.81,14778.0,198.052,198.3957,198.052,198.3957,14778.0
2018-07-05 12:30:00,207.82,208.07,207.71,207.99,13137.0,198.4052,198.6439,198.3002,198.5675,13137.0
2018-07-05 13:00:00,208.05,208.34,208.05,208.26,10187.0,198.6248,198.9016,198.6248,198.8253,10187.0
2018-07-05 13:30:00,208.24,208.46,208.17,208.23,12857.0,198.8062,199.0162,198.7393,198.7966,12857.0
2018-07-05 14:00:00,208.28,208.53,207.97,208.41,18243.0,198.8444,199.083,198.5484,198.9685,18243.0
2018-07-05 14:30:00,208.42,208.65,208.31,208.65,12521.0,198.978,199.1976,198.873,199.1976,12521.0
2018-07-05 15:00:00,208.63,208.86,208.49,208.58,136240.0,199.1785,199.3981,199.0448,199.1308,136240.0
2018-07-05 15:30:00,208.5,209.18,208.42,209.18,79681.0,199.0544,199.7036,198.978,199.7036,79681.0
2018-07-06 09:30:00,209.24,210.52,208.88,210.5,59911.0,199.7609,200.9829,199.4172,200.9638,59911.0
2018-07-06 10:00:00,210.42,210.78,210.27,210.7,24808.0,200.8874,201.2311,200.7442,201.1547,24808.0
2018-07-06 10:30:00,210.66,210.98,210.56,210.85,28431.0,201.1165,201.422,201.0211,201.2979,28431.0
2018-07-06 11:00:00,210.84,211.09,210.67,210.75,20768.0,201.2884,201.5271,201.1261,201.2025,20768.0
2018-07-06 11:30:00,210.77,211.18,210.67,211.02,19998.0,201.2216,201.613,201.1261,201.4602,19998.0
2018-07-06 12:00:00,211.1,211.27,210.94,211.27,15580.0,201.5366,201.6989,201.3839,201.6989,15580.0
2018-07-06 12:30:00,211.18,211.35,211.08,211.22,8898.0,201.613,201.7753,201.5175,201.6512,8898.0
2018-07-06 13:00:00,211.26,211.38,211.13,211.18,31542.0,201.6894,201.8039,201.5652,201.613,31542.0
2018-07-06 13:30:00,211.19,211.22,211.0,211.07,16673.0,201.6225,201.6512,201.4411,201.508,16673.0
2018-07-06 14:00:00,211.05,211.08,210.94,211.0,13841.0,201.4889,201.5175,201.3839,201.4411,13841.0
2018-07-06 14:30:00,210.99,211.12,210.81,211.01,11818.0,201.4316,201.5557,201.2597,201.4507,11818.0
2018-07-06 15:00:00,211.01,211.04,210.79,210.92,16986.0,201.4507,201.4793,201.2406,201.3648,16986.0
2018-07-06 15:30:00,210.95,211.26,210.74,211.19,121506.0,201.3934,201.6894,201.1929,201.6225,121506.0
2018-07-09 09:30:00,212.26,212.8,211.58,211.66,31166.0,202.6441,203.1596,201.9949,202.0712,31166.0
2018-07-09 10:00:00,211.74,211.74,210.85,211.27,29209.0,202.1476,202.1476,201.2979,201.6989,29209.0
2018-07-09 10:30:00,211.28,211.54,211.14,211.38,18363.0,201.7084,201.9567,201.5748,201.8039,18363.0
2018-07-09 11:00:00,211.37,211.78,211.31,211.73,26522.0,201.7944,202.1858,201.7371,202.1381,26522.0
2018-07-09 11:30:00,211.72,211.81,211.39,211.58,20680.0,202.1285,202.2144,201.8135,201.9949,20680.0
2018-07-09 12:00:00,211.6,211.67,211.42,211.42,13705.0,202.014,202.0808,201.8421,201.8421,13705.0
2018-07-09 12:30:00,211.48,211.67,211.42,211.66,12401.0,201.8994,202.0808,201.8421,202.0712,12401.0
2018-07-09 13:00:00,211.67,211.78,211.32,211.68,20002.0,202.0808,202.1858,201.7466,202.0903,20002.0
2018-07-09 13:30:00,211.7,211.85,211.61,211.85,14104.0,202.1094,202.2526,202.0235,202.2526,14104.0
2018-07-09 14:00:00,211.88,212.08,211.82,212.08,14494.0,202.2813,202.4722,202.224,202.4722,14494.0
2018-07-09 14:30:00,212.04,212.12,211.77,211.82,47348.0,202.434,202.5104,202.1763,202.224,47348.0
2018-07-09 15:00:00,211.86,211.96,211.73,211.95,59347.0,202.2622,202.3576,202.1381,202.3481,59347.0
2018-07-09 15:30:00,211.97,212.23,211.9,212.22,91297.0,202.3672,202.6154,202.3004,202.6059,91297.0
2018-07-10 09:30:00,212.71,212.9,212.25,212.5,33982.0,203.0737,203.2551,202.6345,202.8732,33982.0
2018-07-10 10:00:00,212.54,212.55,212.22,212.31,30239.0,202.9114,202.9209,202.6059,202.6918,30239.0
2018-07-10 10:30:00,212.31,212.47,211.83,212.07,21395.0,202.6918,202.8445,202.2335,202.4627,21395.0
2018-07-10 11:00:00,212.12,212.19,211.42,211.42,25154.0,202.5104,202.5772,201.8421,201.8421,25154.0
2018-07-10 11:30:00,211.42,211.82,211.42,211.57,18155.0,201.8421,202.224,201.8421,201.9853,18155.0
2018-07-10 12:00:00,211.57,211.57,211.07,211.28,24370.0,201.9853,201.9853,201.508,201.7084,24370.0
2018-07-10 12:30:00,211.32,211.4,210.77,210.95,15952.0,201.7466,201.823,201.2216,201.3934,15952.0
2018-07-10 13:00:00,210.93,210.93,210.54,210.54,53744.0,201.3743,201.3743,201.002,201.002,53744.0
2018-07-10 13:30:00,210.55,210.58,209.87,210.45,31064.0,201.0115,201.0402,200.3623,200.9161,31064.0
2018-07-10 14:00:00,210.52,210.74,210.46,210.73,19895.0,200.9829,201.1929,200.9256,201.1834,19895.0
2018-07-10 14:30:00,210.75,210.85,210.57,210.69,20858.0,201.2025,201.2979,201.0306,201.1452,20858.0
2018-07-10 15:00:00,210.73,210.9,210.64,210.78,25759.0,201.1834,201.3457,201.0974,201.2311,25759.0
2018-07-10 15:30:00,210.74,211.05,210.62,210.96,47481.0,201.1929,201.4889,201.0783,201.4029,47481.0
2018-07-11 09:30:00,209.69,210.36,209.46,210.21,123874.0,200.1905,200.8301,199.9709,200.6869,123874.0
2018-07-11 10:00:00,210.24,211.18,210.23,211.18,28221.0,200.7156,201.613,200.706,201.613,28221.0
2018-07-11 10:30:00,211.18,211.33,210.33,210.56,29359.0,201.613,201.7562,200.8015,201.0211,29359.0
2018-07-11 11:00:00,210.55,210.72,209.77,209.77,16281.0,201.0115,201.1738,200.2669,200.2669,16281.0
2018-07-11 11:30:00,209.76,209.93,209.52,209.71,65643.0,200.2573,200.4196,200.0282,200.2096,65643.0
2018-07-11 12:00:00,209.72,210.17,209.62,210.08,88918.0,200.2191,200.6487,200.1237,200.5628,88918.0
2018-07-11 12:30:00,210.07,210.39,209.66,209.67,41411.0,200.5533,200.8588,200.1618,200.1714,41411.0
2018-07-11 13:00:00,209.77,210.08,209.42,209.99,75686.0,200.2669,200.5628,199.9327,200.4769,75686.0
2018-07-11 13:30:00,210.02,210.13,209.62,209.75,46969.0,200.5055,200.6105,200.1237,200.2478,46969.0
2018-07-11 14:00:00,209.78,210.09,209.52,210.06,57186.0,200.2764,200.5724,200.0282,200.5437,57186.0
2018-07-11 14:30:00,210.1,210.42,210.05,210.22,88341.0,200.5819,200.8874,200.5342,200.6965,88341.0
2018-07-11 15:00:00,210.23,210.53,209.93,209.93,66611.0,200.706,200.9924,200.4196,200.4196,66611.0
2018-07-11 15:30:00,209.97,210.19,209.6,209.73,143090.0,200.4578,200.6678,200.1046,200.2287,143090.0
2018-07-12 09:30:00,210.97,210.97,209.46,210.16,69708.0,201.4125,201.4125,199.9709,200.6392,69708.0
2018-07-12 10:00:00,210.17,210.74,210.17,210.6,86722.0,200.6487,201.1929,200.6487,201.0593,86722.0
2018-07-12 10:30:00,210.62,210.71,209.86,209.98,93788.0,201.0783,201.1643,200.3528,200.4673,93788.0
2018-07-12 11:00:00,210.0,210.35,210.0,210.27,68130.0,200.4864,200.8206,200.4864,200.7442,68130.0
2018-07-12 11:30:00,210.3,210.7,209.97,210.57,44352.0,200.7728,201.1547,200.4578,201.0306,44352.0
2018-07-12 12:00:00,210.58,210.97,210.36,210.97,55196.0,201.0402,201.4125,200.8301,201.4125,55196.0
2018-07-12 12:30:00,210.97,211.7,210.89,211.6,52962.0,201.4125,202.1094,201.3361,202.014,52962.0
2018-07-12 13:00:00,211.65,211.75,211.42,211.7,44070.0,202.0617,202.1572,201.8421,202.1094,44070.0
2018-07-12 13:30:00,211.68,211.74,211.26,211.29,51437.0,202.0903,202.1476,201.6894,201.718,51437.0
2018-07-12 14:00:00,211.27,211.53,211.21,211.38,78850.0,201.6989,201.9471,201.6416,201.8039,78850.0
2018-07-12 14:30:00,211.38,211.42,211.18,211.39,75190.0,201.8039,201.8421,201.613,201.8135,75190.0
2018-07-12 15:00:00,211.39,211.49,211.15,211.41,44679.0,201.8135,201.9089,201.5843,201.8326,44679.0
2018-07-12 15:30:00,211.4,211.53,211.32,211.53,108141.0,201.823,201.9471,201.7466,201.9471,108141.0
2018-07-13 09:30:00,211.67,212.35,210.93,211.32,83703.0,202.0808,202.73,201.3743,201.7466,83703.0
2018-07-13 10:00:00,211.32,212.08,211.27,211.77,53656.0,201.7466,202.4722,201.6989,202.1763,53656.0
2018-07-13 10:30:00,211.82,212.05,211.55,211.86,49407.0,202.224,202.4436,201.9662,202.2622,49407.0
2018-07-13 11:00:00,211.93,212.53,211.77,212.38,61075.0,202.329,202.9018,202.1763,202.7586,61075.0
2018-07-13 11:30:00,212.33,212.35,211.44,211.52,64875.0,202.7109,202.73,201.8612,201.9376,64875.0
2018-07-13 12:00:00,211.53,211.75,211.12,211.3,31465.0,201.9471,202.1572,201.5557,201.7275,31465.0
2018-07-13 12:30:00,211.34,211.55,211.28,211.52,34247.0,201.7657,201.9662,201.7084,201.9376,34247.0
2018-07-13 13:00:00,211.54,211.75,211.32,211.49,55888.0,201.9567,202.1572,201.7466,201.9089,55888.0
2018-07-13 13:30:00,211.51,211.52,211.07,211.32,39164.0,201.928,201.9376,201.508,201.7466,39164.0
2018-07-13 14:00:00,211.35,211.45,211.21,211.45,42494.0,201.7753,201.8707,201.6416,201.8707,42494.0
2018-07-13 14:30:00,211.43,211.45,211.26,211.3,90867.0,201.8517,201.8707,201.6894,201.7275,90867.0
2018-07-13 15:00:00,211.32,211.5,211.17,211.32,50053.0,201.7466,201.9185,201.6034,201.7466,50053.0
2018-07-13 15:30:00,211.25,211.45,211.19,211.24,76916.0,201.6798,201.8707,201.6225,201.6703,76916.0
2018-07-16 09:30:00,211.38,211.73,210.3,210.33,33353.0,201.8039,202.1381,200.7728,200.8015,33353.0
2018-07-16 10:00:00,210.42,210.64,210.15,210.42,18720.0,200.8874,201.0974,200.6296,200.8874,18720.0
2018-07-16 10:30:00,210.49,210.68,209.65,209.65,20960.0,200.9542,201.1356,200.1523,200.1523,20960.0
2018-07-16 11:00:00,209.59,210.14,209.48,210.05,14931.0,200.095,200.6201,199.99,200.5342,14931.0
2018-07-16 11:30:00,210.13,210.13,209.45,209.76,10004.0,200.6105,200.6105,199.9614,200.2573,10004.0
2018-07-16 12:00:00,209.67,210.17,209.58,210.07,14217.0,200.1714,200.6487,200.0855,200.5533,14217.0
2018-07-16 12:30:00,210.07,210.1,209.5,209.75,135395.0,200.5533,200.5819,200.0091,200.2478,135395.0
2018-07-16 13:00:00,209.74,209.8,209.4,209.56,13715.0,200.2382,200.2955,199.9136,200.0664,13715.0
2018-07-16 13:30:00,209.56,210.06,209.56,209.82,12235.0,200.0664,200.5437,200.0664,200.3146,12235.0
2018-07-16 14:00:00,209.78,210.03,209.6,209.9,35244.0,200.2764,200.5151,200.1046,200.391,35244.0
2018-07-16 14:30:00,209.88,209.88,208.91,208.98,21973.0,200.3719,200.3719,199.4458,199.5126,21973.0
2018-07-16 15:00:00,208.98,209.48,208.97,209.36,63236.0,199.5126,199.99,199.5031,199.8754,63236.0
2018-07-16 15:30:00,209.36,210.01,209.26,209.94,46912.0,199.8754,200.496,199.78,200.4292,46912.0
2018-07-17 09:30:00,209.71,211.08,209.66,211.02,85477.0,200.2096,201.5175,200.1618,201.4602,85477.0
2018-07-17 10:00:00,211.02,211.7,211.01,211.66,49430.0,201.4602,202.1094,201.4507,202.0712,49430.0
2018-07-17 10:30:00,211.69,211.81,211.29,211.31,127991.0,202.0999,202.2144,201.718,201.7371,127991.0
2018-07-17 11:00:00,211.32,211.39,210.97,211.07,36501.0,201.7466,201.8135,201.4125,201.508,36501.0
2018-07-17 11:30:00,211.1,211.61,210.97,211.28,29622.0,201.5366,202.0235,201.4125,201.7084,29622.0
2018-07-17 12:00:00,211.29,211.73,211.13,211.66,28606.0,201.718,202.1381,201.5652,202.0712,28606.0
2018-07-17 12:30:00,211.64,211.84,211.51,211.76,20102.0,202.0521,202.2431,201.928,202.1667,20102.0
2018-07-17 13:00:00,211.82,212.13,211.76,212.08,17110.0,202.224,202.5199,202.1667,202.4722,17110.0
2018-07-17 13:30:00,212.17,212.18,211.84,211.91,24824.0,202.5581,202.5677,202.2431,202.3099,24824.0
2018-07-17 14:00:00,211.83,212.03,211.75,211.94,18376.0,202.2335,202.4245,202.1572,202.3386,18376.0
2018-07-17 14:30:00,211.92,211.96,211.71,211.72,16843.0,202.3195,202.3576,202.119,202.1285,16843.0
2018-07-17 15:00:00,211.67,212.16,211.55,211.96,32967.0,202.0808,202.5486,201.9662,202.3576,32967.0
2018-07-17 15:30:00,211.99,212.04,211.79,211.86,48736.0,202.3863,202.434,202.1953,202.2622,48736.0
2018-07-18 09:30:00,211.84,211.84,210.79,211.15,34825.0,202.2431,202.2431,201.2406,201.5843,34825.0
2018-07-18 10:00:00,211.12,211.13,210.57,210.87,25515.0,201.5557,201.5652,201.0306,201.317,25515.0
2018-07-18 10:30:00,210.82,210.91,210.29,210.83,19136.0,201.2693,201.3552,200.7633,201.2788,19136.0
2018-07-18 11:00:00,210.87,211.54,210.83,211.54,115173.0,201.317,201.9567,201.2788,201.9567,115173.0
2018-07-18 11:30:00,211.53,211.82,211.49,211.81,17670.0,201.9471,202.224,201.9089,202.2144,17670.0
2018-07-18 12:00:00,211.81,211.88,211.52,211.63,8385.0,202.2144,202.2813,201.9376,202.0426,8385.0
2018-07-18 12:30:00,211.62,211.75,211.43,211.7,8063.0,202.033,202.1572,201.8517,202.1094,8063.0
2018-07-18 13:00:00,211.64,211.77,211.57,211.65,7802.0,202.0521,202.1763,201.9853,202.0617,7802.0
2018-07-18 13:30:00,211.61,211.61,211.22,211.43,7081.0,202.0235,202.0235,201.6512,201.8517,7081.0
2018-07-18 14:00:00,211.48,211.99,211.43,211.97,22574.0,201.8994,202.3863,201.8517,202.3672,22574.0
2018-07-18 14:30:00,211.98,212.25,211.87,212.09,17420.0,202.3767,202.6345,202.2717,202.4818,17420.0
2018-07-18 15:00:00,212.17,212.33,212.13,212.28,11008.0,202.5581,202.7109,202.5199,202.6631,11008.0
2018-07-18 15:30:00,212.31,212.46,212.22,212.35,26473.0,202.6918,202.835,202.6059,202.73,26473.0
2018-07-19 09:30:00,212.05,212.22,211.18,211.73,58130.0,202.4436,202.6059,201.613,202.1381,58130.0
2018-07-19 10:00:00,211.73,212.53,211.73,212.3,28440.0,202.1381,202.9018,202.1381,202.6822,28440.0
2018-07-19 10:30:00,212.16,212.83,212.04,212.77,16237.0,202.5486,203.1882,202.434,203.1309,16237.0
2018-07-19 11:00:00,212.89,213.31,212.7,213.12,12356.0,203.2455,203.6465,203.0641,203.4651,12356.0
2018-07-19 11:30:00,213.11,213.42,213.02,213.32,12580.0,203.4555,203.7515,203.3696,203.656,12580.0
2018-07-19 12:00:00,213.35,213.48,213.15,213.26,5538.0,203.6847,203.8088,203.4937,203.5988,5538.0
2018-07-19 12:30:00,213.24,213.38,212.88,213.09,35097.0,203.5797,203.7133,203.236,203.4365,35097.0
2018-07-19 13:00:00,213.07,213.26,212.88,213.14,17185.0,203.4174,203.5988,203.236,203.4842,17185.0
2018-07-19 13:30:00,213.15,213.66,213.09,213.65,19251.0,203.4937,203.9806,203.4365,203.9711,19251.0
2018-07-19 14:00:00,213.65,213.86,213.5,213.65,109950.0,203.9711,204.1716,203.8279,203.9711,109950.0
2018-07-19 14:30:00,213.66,213.8,213.48,213.76,119569.0,203.9806,204.1143,203.8088,204.0761,119569.0
2018-07-19 15:00:00,213.7,213.82,213.29,213.4,8568.0,204.0188,204.1334,203.6274,203.7324,8568.0
2018-07-19 15:30:00,213.31,213.66,213.25,213.66,46085.0,203.6465,203.9806,203.5892,203.9806,46085.0
2018-07-20 09:30:00,213.48,213.94,213.23,213.94,71035.0,203.8088,204.2479,203.5701,204.2479,71035.0
2018-07-20 10:00:00,213.92,214.01,213.12,213.31,16225.0,204.2289,204.3148,203.4651,203.6465,16225.0
2018-07-20 10:30:00,213.35,213.41,213.0,213.11,17054.0,203.6847,203.742,203.3505,203.4555,17054.0
2018-07-20 11:00:00,213.16,213.48,212.91,213.39,20519.0,203.5033,203.8088,203.2646,203.7229,20519.0
2018-07-20 11:30:00,213.53,213.57,213.22,213.34,11704.0,203.8565,203.8947,203.5606,203.6751,11704.0
2018-07-20 12:00:00,213.27,213.61,213.2,213.51,99716.0,203.6083,203.9329,203.5415,203.8374,99716.0
2018-07-20 12:30:00,213.49,213.79,213.46,213.59,8404.0,203.8183,204.1047,203.7897,203.9138,8404.0
2018-07-20 13:00:00,213.56,213.72,213.46,213.47,15832.0,203.8852,204.0379,203.7897,203.7992,15832.0
2018-07-20 13:30:00,213.51,213.72,213.51,213.65,85396.0,203.8374,204.0379,203.8374,203.9711,85396.0
2018-07-20 14:00:00,213.57,213.69,213.28,213.28,108177.0,203.8947,204.0093,203.6178,203.6178,108177.0
2018-07-20 14:30:00,213.34,213.37,213.06,213.2,6519.0,203.6751,203.7038,203.4078,203.5415,6519.0
2018-07-20 15:00:00,213.26,213.3,213.11,213.19,8254.0,203.5988,203.6369,203.4555,203.5319,8254.0
2018-07-20 15:30:00,213.17,213.31,212.66,212.81,54374.0,203.5128,203.6465,203.0259,203.1691,54374.0
2018-07-23 09:30:00,212.49,212.93,211.58,212.2,64147.0,202.8636,203.2837,201.9949,202.5868,64147.0
2018-07-23 10:00:00,212.21,212.46,211.98,212.26,32418.0,202.5963,202.835,202.3767,202.6441,32418.0
2018-07-23 10:30:00,212.2,212.72,211.98,212.37,21241.0,202.5868,203.0832,202.3767,202.7491,21241.0
2018-07-23 11:00:00,212.38,212.53,212.19,212.42,11754.0,202.7586,202.9018,202.5772,202.7968,11754.0
2018-07-23 11:30:00,212.38,213.23,212.37,213.21,120743.0,202.7586,203.5701,202.7491,203.551,120743.0
2018-07-23 12:00:00,213.19,213.39,213.14,213.26,70892.0,203.5319,203.7229,203.4842,203.5988,70892.0
2018-07-23 12:30:00,213.29,213.48,213.22,213.33,37904.0,203.6274,203.8088,203.5606,203.6656,37904.0
2018-07-23 13:00:00,213.36,213.52,213.21,213.24,13915.0,203.6942,203.847,203.551,203.5797,13915.0
2018-07-23 13:30:00,213.28,213.51,213.25,213.35,17934.0,203.6178,203.8374,203.5892,203.6847,17934.0
2018-07-23 14:00:00,213.38,213.49,213.29,213.32,10668.0,203.7133,203.8183,203.6274,203.656,10668.0
2018-07-23 14:30:00,213.28,213.37,213.14,213.29,12015.0,203.6178,203.7038,203.4842,203.6274,12015.0
2018-07-23 15:00:00,213.34,213.36,213.12,213.18,8204.0,203.6751,203.6942,203.4651,203.5224,8204.0
2018-07-23 15:30:00,213.18,213.25,212.94,213.08,34438.0,203.5224,203.5892,203.2932,203.4269,34438.0
2018-07-24 09:30:00,214.13,214.61,213.12,213.25,34944.0,204.4293,204.8876,203.4651,203.5892,34944.0
2018-07-24 10:00:00,213.25,213.72,213.06,213.23,37954.0,203.5892,204.0379,203.4078,203.5701,37954.0
2018-07-24 10:30:00,213.29,213.32,212.59,212.63,212688.0,203.6274,203.656,202.9591,202.9973,212688.0
2018-07-24 11:00:00,212.64,212.69,211.62,212.2,151325.0,203.0068,203.0546,202.033,202.5868,151325.0
2018-07-24 11:30:00,212.23,212.32,211.11,211.33,59901.0,202.6154,202.7013,201.5462,201.7562,59901.0
2018-07-24 12:00:00,211.29,211.4,210.89,210.95,128077.0,201.718,201.823,201.3361,201.3934,128077.0
2018-07-24 12:30:00,210.92,211.02,209.93,210.03,59465.0,201.3648,201.4602,200.4196,200.5151,59465.0
2018-07-24 13:00:00,210.0,210.39,209.52,209.57,46285.0,200.4864,200.8588,200.0282,200.0759,46285.0
2018-07-24 13:30:00,209.55,209.6,208.93,209.27,138536.0,200.0568,200.1046,199.4649,199.7895,138536.0
2018-07-24 14:00:00,209.29,209.29,208.87,209.05,74774.0,199.8086,199.8086,199.4076,199.5795,74774.0
2018-07-24 14:30:00,209.0,209.52,208.96,209.49,35122.0,199.5317,200.0282,199.4936,199.9995,35122.0
2018-07-24 15:00:00,209.61,209.97,209.49,209.81,41636.0,200.1141,200.4578,199.9995,200.305,41636.0
2018-07-24 15:30:00,209.82,209.97,209.37,209.66,39505.0,200.3146,200.4578,199.885,200.1618,39505.0
2018-07-25 09:30:00,209.83,210.95,209.83,210.7,69737.0,200.3241,201.3934,200.3241,201.1547,69737.0
2018-07-25 10:00:00,210.66,210.85,209.69,209.85,57450.0,201.1165,201.2979,200.1905,200.3432,57450.0
2018-07-25 10:30:00,209.87,210.04,209.43,209.9,24550.0,200.3623,200.5246,199.9423,200.391,24550.0
2018-07-25 11:00:00,209.95,210.47,209.69,210.34,41094.0,200.4387,200.9351,200.1905,200.811,41094.0
2018-07-25 11:30:00,210.38,210.57,209.92,210.53,19713.0,200.8492,201.0306,200.4101,200.9924,19713.0
2018-07-25 12:00:00,210.5,210.94,210.43,210.94,36871.0,200.9638,201.3839,200.897,201.3839,36871.0
2018-07-25 12:30:00,210.94,211.13,210.77,210.97,17459.0,201.3839,201.5652,201.2216,201.4125,17459.0
2018-07-25 13:00:00,211.04,211.08,210.6,210.63,23700.0,201.4793,201.5175,201.0593,201.0879,23700.0
2018-07-25 13:30:00,210.58,210.58,210.27,210.46,24855.0,201.0402,201.0402,200.7442,200.9256,24855.0
2018-07-25 14:00:00,210.45,210.75,210.44,210.71,62410.0,200.9161,201.2025,200.9065,201.1643,62410.0
2018-07-25 14:30:00,210.69,210.97,210.69,210.75,31903.0,201.1452,201.4125,201.1452,201.2025,31903.0
2018-07-25 15:00:00,210.77,211.0,210.5,210.61,33551.0,201.2216,201.4411,200.9638,201.0688,33551.0
2018-07-25 15:30:00,210.62,211.35,210.38,211.29,99685.0,201.0783,201.7753,200.8492,201.718,99685.0
2018-07-26 09:30:00,211.32,211.83,211.04,211.43,60751.0,201.7466,202.2335,201.4793,201.8517,60751.0
2018-07-26 10:00:00,211.46,212.42,211.46,212.1,55268.0,201.8803,202.7968,201.8803,202.4913,55268.0
2018-07-26 10:30:00,212.13,213.19,212.13,212.98,128075.0,202.5199,203.5319,202.5199,203.3314,128075.0
2018-07-26 11:00:00,213.01,213.52,212.9,213.3,34156.0,203.3601,203.847,203.2551,203.6369,34156.0
2018-07-26 11:30:00,213.28,213.28,212.43,212.78,152487.0,203.6178,203.6178,202.8064,203.1405,152487.0
2018-07-26 12:00:00,212.81,212.83,211.56,211.76,58184.0,203.1691,203.1882,201.9758,202.1667,58184.0
2018-07-26 12:30:00,211.8,211.84,211.5,211.54,36988.0,202.2049,202.2431,201.9185,201.9567,36988.0
2018-07-26 13:00:00,211.53,211.92,211.43,211.83,21732.0,201.9471,202.3195,201.8517,202.2335,21732.0
2018-07-26 13:30:00,211.85,212.13,211.7,212.11,28240.0,202.2526,202.5199,202.1094,202.5008,28240.0
2018-07-26 14:00:00,212.07,212.45,212.03,212.44,33375.0,202.4627,202.8254,202.4245,202.8159,33375.0
2018-07-26 14:30:00,212.37,212.53,212.14,212.17,25873.0,202.7491,202.9018,202.5295,202.5581,25873.0
2018-07-26 15:00:00,212.19,212.53,212.11,212.22,65089.0,202.5772,202.9018,202.5008,202.6059,65089.0
2018-07-26 15:30:00,212.22,212.47,212.19,212.28,104518.0,202.6059,202.8445,202.5772,202.6631,104518.0
2018-07-27 09:30:00,212.57,212.66,210.85,210.88,307199.0,202.94,203.0259,201.2979,201.3266,307199.0
2018-07-27 10:00:00,210.92,210.98,209.92,209.92,298963.0,201.3648,201.422,200.4101,200.4101,298963.0
2018-07-27 10:30:00,209.92,210.15,208.83,209.08,274849.0,200.4101,200.6296,199.3694,199.6081,274849.0
2018-07-27 11:00:00,209.07,209.33,208.0,208.02,260789.0,199.5986,199.8468,198.577,198.5961,260789.0
2018-07-27 11:30:00,207.98,208.86,207.97,208.47,191217.0,198.5579,199.3981,198.5484,199.0258,191217.0
2018-07-27 12:00:00,208.46,208.54,207.75,207.99,140246.0,199.0162,199.0926,198.3384,198.5675,140246.0
2018-07-27 12:30:00,207.97,207.97,206.65,206.65,193421.0,198.5484,198.5484,197.2882,197.2882,193421.0
2018-07-27 13:00:00,206.53,207.29,206.37,207.08,165719.0,197.1736,197.8992,197.0209,197.6987,165719.0
2018-07-27 13:30:00,207.05,207.61,206.68,207.61,77906.0,197.6701,198.2047,197.3168,198.2047,77906.0
2018-07-27 14:00:00,207.6,208.06,207.19,207.3,201097.0,198.1952,198.6343,197.8037,197.9088,201097.0
2018-07-27 14:30:00,207.26,207.44,206.95,207.04,45023.0,197.8706,198.0424,197.5746,197.6605,45023.0
2018-07-27 15:00:00,207.03,207.64,207.03,207.13,61000.0,197.651,198.2334,197.651,197.7465,61000.0
2018-07-27 15:30:00,207.15,207.62,207.15,207.27,262857.0,197.7655,198.2143,197.7655,197.8801,262857.0
2018-07-30 09:30:00,207.28,207.78,205.71,206.18,515853.0,197.8897,198.367,196.3908,196.8395,515853.0
2018-07-30 10:00:00,206.2,207.25,205.99,207.25,149317.0,196.8586,197.861,196.6581,197.861,149317.0
2018-07-30 10:30:00,207.23,207.49,206.62,206.84,73333.0,197.8419,198.0901,197.2596,197.4696,73333.0
2018-07-30 11:00:00,206.81,206.98,205.72,206.01,272070.0,197.441,197.6033,196.4003,196.6772,272070.0
2018-07-30 11:30:00,205.98,206.3,205.74,206.19,74089.0,196.6486,196.9541,196.4194,196.849,74089.0
2018-07-30 12:00:00,206.15,206.15,205.2,205.2,75978.0,196.8109,196.8109,195.9039,195.9039,75978.0
2018-07-30 12:30:00,205.2,205.22,204.54,205.17,127220.0,195.9039,195.923,195.2738,195.8752,127220.0
2018-07-30 13:00:00,205.25,205.4,204.9,205.26,41388.0,195.9516,196.0948,195.6175,195.9612,41388.0
2018-07-30 13:30:00,205.22,205.65,205.16,205.5,67801.0,195.923,196.3335,195.8657,196.1903,67801.0
2018-07-30 14:00:00,205.52,205.66,205.17,205.17,85013.0,196.2094,196.3431,195.8752,195.8752,85013.0
2018-07-30 14:30:00,205.17,205.37,205.01,205.05,68914.0,195.8752,196.0662,195.7225,195.7607,68914.0
2018-07-30 15:00:00,205.04,205.35,204.83,204.86,128299.0,195.7511,196.0471,195.5507,195.5793,128299.0
2018-07-30 15:30:00,204.89,205.16,204.47,204.68,300745.0,195.6079,195.8657,195.207,195.4074,300745.0
2018-07-31 09:30:00,205.22,206.06,205.1,205.5,174752.0,195.923,196.7249,195.8084,196.1903,174752.0
2018-07-31 10:00:00,205.45,205.96,204.96,205.72,73715.0,196.1426,196.6295,195.6748,196.4003,73715.0
2018-07-31 10:30:00,205.76,206.66,205.76,206.35,133459.0,196.4385,197.2977,196.4385,197.0018,133459.0
2018-07-31 11:00:00,206.36,207.17,206.35,207.14,194162.0,197.0113,197.7846,197.0018,197.756,194162.0
2018-07-31 11:30:00,207.2,207.81,207.2,207.77,51815.0,197.8133,198.3957,197.8133,198.3575,51815.0
2018-07-31 12:00:00,207.79,208.63,207.79,208.6,65530.0,198.3766,199.1785,198.3766,199.1499,65530.0
2018-07-31 12:30:00,208.6,208.61,208.04,208.15,40532.0,199.1499,199.1594,198.6152,198.7202,40532.0
2018-07-31 13:00:00,208.14,208.35,207.32,207.6,34251.0,198.7107,198.9112,197.9278,198.1952,34251.0
2018-07-31 13:30:00,207.57,207.57,207.18,207.36,39400.0,198.1665,198.1665,197.7942,197.966,39400.0
2018-07-31 14:00:00,207.31,207.6,207.06,207.51,54766.0,197.9183,198.1952,197.6796,198.1092,54766.0
2018-07-31 14:30:00,207.56,207.81,207.55,207.65,40047.0,198.157,198.3957,198.1474,198.2429,40047.0
2018-07-31 15:00:00,207.62,207.71,207.39,207.54,26598.0,198.2143,198.3002,197.9947,198.1379,26598.0
2018-07-31 15:30:00,207.58,207.77,207.37,207.47,158326.0,198.1761,198.3575,197.9756,198.0711,158326.0
2018-08-01 09:30:00,207.36,208.2,207.07,208.13,125460.0,197.966,198.768,197.6892,198.7012,125460.0
2018-08-01 10:00:00,208.07,208.44,207.41,208.12,58112.0,198.6439,198.9971,198.0138,198.6916,58112.0
2018-08-01 10:30:00,208.08,208.37,207.51,207.51,87530.0,198.6534,198.9303,198.1092,198.1092,87530.0
2018-08-01 11:00:00,207.53,207.65,207.06,207.37,487656.0,198.1283,198.2429,197.6796,197.9756,487656.0
2018-08-01 11:30:00,207.36,207.36,206.29,206.4,55161.0,197.966,197.966,196.9445,197.0495,55161.0
2018-08-01 12:00:00,206.52,206.84,206.25,206.26,19089.0,197.1641,197.4696,196.9063,196.9159,19089.0
2018-08-01 12:30:00,206.26,206.44,206.11,206.3,58585.0,196.9159,197.0877,196.7727,196.9541,58585.0
2018-08-01 13:00:00,206.24,206.87,206.22,206.76,31699.0,196.8968,197.4982,196.8777,197.3932,31699.0
2018-08-01 13:30:00,206.7,207.11,206.64,206.85,29387.0,197.3359,197.7274,197.2787,197.4791,29387.0
2018-08-01 14:00:00,206.8,207.51,206.48,207.51,57047.0,197.4314,198.1092,197.1259,198.1092,57047.0
2018-08-01 14:30:00,207.55,207.59,206.91,207.52,54315.0,198.1474,198.1856,197.5364,198.1188,54315.0
2018-08-01 15:00:00,207.47,207.74,207.4,207.69,65561.0,198.0711,198.3288,198.0042,198.2811,65561.0
2018-08-01 15:30:00,207.71,207.91,207.62,207.77,105104.0,198.3002,198.4911,198.2143,198.3575,105104.0
2018-08-02 09:30:00,206.79,207.63,206.79,207.54,77163.0,197.4219,198.2238,197.4219,198.1379,77163.0
2018-08-02 10:00:00,207.57,208.52,207.46,208.45,205197.0,198.1665,199.0735,198.0615,199.0067,205197.0
2018-08-02 10:30:00,208.48,208.53,208.06,208.21,191177.0,199.0353,199.083,198.6343,198.7775,191177.0
2018-08-02 11:00:00,208.31,208.45,207.78,208.27,51987.0,198.873,199.0067,198.367,198.8348,51987.0
2018-08-02 11:30:00,208.31,208.48,207.99,208.16,93450.0,198.873,199.0353,198.5675,198.7298,93450.0
2018-08-02 12:00:00,208.15,209.42,207.98,209.29,50441.0,198.7202,199.9327,198.5579,199.8086,50441.0
2018-08-02 12:30:00,209.36,209.36,208.97,209.02,36107.0,199.8754,199.8754,199.5031,199.5508,36107.0
2018-08-02 13:00:00,209.01,209.81,209.01,209.52,34939.0,199.5413,200.305,199.5413,200.0282,34939.0
2018-08-02 13:30:00,209.59,209.83,209.47,209.51,40967.0,200.095,200.3241,199.9804,200.0186,40967.0
2018-08-02 14:00:00,209.47,209.77,209.25,209.31,46614.0,199.9804,200.2669,199.7704,199.8277,46614.0
2018-08-02 14:30:00,209.29,209.63,209.29,209.58,49398.0,199.8086,200.1332,199.8086,200.0855,49398.0
2018-08-02 15:00:00,209.58,209.58,209.32,209.45,51443.0,200.0855,200.0855,199.8372,199.9614,51443.0
2018-08-02 15:30:00,209.48,209.99,209.4,209.69,319026.0,199.99,200.4769,199.9136,200.1905,319026.0
2018-08-03 09:30:00,210.0,210.6,209.05,209.44,121175.0,200.4864,201.0593,199.5795,199.9518,121175.0
2018-08-03 10:00:00,209.44,209.59,208.71,209.17,59028.0,199.9518,200.095,199.2549,199.694,59028.0
2018-08-03 10:30:00,209.08,209.09,207.94,208.17,110784.0,199.6081,199.6177,198.5198,198.7393,110784.0
2018-08-03 11:00:00,208.22,208.52,207.85,207.99,95573.0,198.7871,199.0735,198.4338,198.5675,95573.0
2018-08-03 11:30:00,207.95,208.31,207.67,207.8,39943.0,198.5293,198.873,198.262,198.3861,39943.0
2018-08-03 12:00:00,207.79,207.99,207.56,207.73,53052.0,198.3766,198.5675,198.157,198.3193,53052.0
2018-08-03 12:30:00,207.73,208.08,207.41,207.6,28431.0,198.3193,198.6534,198.0138,198.1952,28431.0
2018-08-03 13:00:00,207.6,207.84,207.5,207.72,88237.0,198.1952,198.4243,198.0997,198.3097,88237.0
2018-08-03 13:30:00,207.71,208.16,207.49,208.02,31757.0,198.3002,198.7298,198.0901,198.5961,31757.0
2018-08-03 14:00:00,207.95,208.07,207.77,207.95,50498.0,198.5293,198.6439,198.3575,198.5293,50498.0
2018-08-03 14:30:00,208.01,208.19,207.83,208.19,29039.0,198.5866,198.7584,198.4147,198.7584,29039.0
2018-08-03 15:00:00,208.31,208.36,208.11,208.26,38218.0,198.873,198.9207,198.6821,198.8253,38218.0
2018-08-03 15:30:00,208.27,208.4,208.11,208.25,83770.0,198.8348,198.9589,198.6821,198.8157,83770.0
2018-08-06 09:30:00,208.33,209.33,207.88,209.19,207670.0,198.8921,199.8468,198.4625,199.7131,207670.0
2018-08-06 10:00:00,209.18,209.97,208.96,209.03,42016.0,199.7036,200.4578,199.4936,199.5604,42016.0
2018-08-06 10:30:00,209.04,209.61,208.88,209.05,64276.0,199.5699,200.1141,199.4172,199.5795,64276.0
2018-08-06 11:00:00,209.15,209.43,208.62,209.12,58101.0,199.6749,199.9423,199.169,199.6463,58101.0
2018-08-06 11:30:00,209.07,209.74,209.07,209.48,16447.0,199.5986,200.2382,199.5986,199.99,16447.0
2018-08-06 12:00:00,209.43,210.12,209.37,209.88,23869.0,199.9423,200.601,199.885,200.3719,23869.0
2018-08-06 12:30:00,209.86,210.13,209.71,210.06,22588.0,200.3528,200.6105,200.2096,200.5437,22588.0
2018-08-06 13:00:00,210.07,210.21,209.94,209.94,22338.0,200.5533,200.6869,200.4292,200.4292,22338.0
2018-08-06 13:30:00,209.94,209.94,209.45,209.53,39230.0,200.4292,200.4292,199.9614,200.0377,39230.0
2018-08-06 14:00:00,209.56,210.0,209.56,209.91,23417.0,200.0664,200.4864,200.0664,200.4005,23417.0
2018-08-06 14:30:00,209.98,210.06,209.82,209.96,10488.0,200.4673,200.5437,200.3146,200.4482,10488.0
2018-08-06 15:00:00,209.81,209.9,209.67,209.9,20327.0,200.305,200.391,200.1714,200.391,20327.0
2018-08-06 15:30:00,209.91,210.2,209.85,210.16,43465.0,200.4005,200.6774,200.3432,200.6392,43465.0
2018-08-07 09:30:00,210.96,211.71,210.69,211.1,167604.0,201.4029,202.119,201.1452,201.5366,167604.0
2018-08-07 10:00:00,211.09,211.45,210.83,211.4,47842.0,201.5271,201.8707,201.2788,201.823,47842.0
2018-08-07 10:30:00,211.44,211.46,210.94,211.05,37240.0,201.8612,201.8803,201.3839,201.4889,37240.0
2018-08-07 11:00:00,211.02,211.64,210.93,210.96,86629.0,201.4602,202.0521,201.3743,201.4029,86629.0
2018-08-07 11:30:00,210.96,211.19,210.87,211.06,109230.0,201.4029,201.6225,201.317,201.4984,109230.0
2018-08-07 12:00:00,211.05,211.1,210.86,210.89,140929.0,201.4889,201.5366,201.3075,201.3361,140929.0
2018-08-07 12:30:00,210.88,211.37,210.72,211.24,105329.0,201.3266,201.7944,201.1738,201.6703,105329.0
2018-08-07 13:00:00,211.22,211.22,210.58,210.58,163888.0,201.6512,201.6512,201.0402,201.0402,163888.0
2018-08-07 13:30:00,210.58,210.94,210.42,210.88,105286.0,201.0402,201.3839,200.8874,201.3266,105286.0
2018-08-07 14:00:00,210.88,211.04,210.61,210.84,224294.0,201.3266,201.4793,201.0688,201.2884,224294.0
2018-08-07 14:30:00,210.84,211.05,210.63,211.04,349664.0,201.2884,201.4889,201.0879,201.4793,349664.0
2018-08-07 15:00:00,211.07,211.16,210.78,211.02,21200.0,201.508,201.5939,201.2311,201.4602,21200.0
2018-08-07 15:30:00,210.98,211.06,210.75,210.89,94639.0,201.422,201.4984,201.2025,201.3361,94639.0
2018-08-08 09:30:00,210.71,211.71,210.16,210.28,81305.0,201.1643,202.119,200.6392,200.7538,81305.0
2018-08-08 10:00:00,210.27,210.33,209.09,209.43,102161.0,200.7442,200.8015,199.6177,199.9423,102161.0
2018-08-08 10:30:00,209.42,210.05,209.02,210.02,113039.0,199.9327,200.5342,199.5508,200.5055,113039.0
2018-08-08 11:00:00,210.02,210.35,209.79,209.82,53908.0,200.5055,200.8206,200.286,200.3146,53908.0
2018-08-08 11:30:00,209.87,210.35,209.87,209.99,27046.0,200.3623,200.8206,200.3623,200.4769,27046.0
2018-08-08 12:00:00,209.97,210.34,209.82,209.93,76206.0,200.4578,200.811,200.3146,200.4196,76206.0
2018-08-08 12:30:00,209.98,210.48,209.98,210.08,30359.0,200.4673,200.9447,200.4673,200.5628,30359.0
2018-08-08 13:00:00,210.08,210.75,210.08,210.5,29972.0,200.5628,201.2025,200.5628,200.9638,29972.0
2018-08-08 13:30:00,210.52,210.82,210.5,210.76,33873.0,200.9829,201.2693,200.9638,201.212,33873.0
2018-08-08 14:00:00,210.69,210.88,210.59,210.82,128973.0,201.1452,201.3266,201.0497,201.2693,128973.0
2018-08-08 14:30:00,210.81,210.88,210.44,210.46,24800.0,201.2597,201.3266,200.9065,200.9256,24800.0
2018-08-08 15:00:00,210.49,210.65,210.38,210.57,13045.0,200.9542,201.107,200.8492,201.0306,13045.0
2018-08-08 15:30:00,210.62,210.68,210.23,210.34,31658.0,201.0783,201.1356,200.706,200.811,31658.0
2018-08-09 09:30:00,210.44,211.62,210.39,211.29,38505.0,200.9065,202.033,200.8588,201.718,38505.0
2018-08-09 10:00:00,211.3,212.16,211.3,211.97,24033.0,201.7275,202.5486,201.7275,202.3672,24033.0
2018-08-09 10:30:00,212.03,212.18,211.8,211.8,13961.0,202.4245,202.5677,202.2049,202.2049,13961.0
2018-08-09 11:00:00,211.79,212.22,211.79,212.14,107190.0,202.1953,202.6059,202.1953,202.5295,107190.0
2018-08-09 11:30:00,212.16,212.37,211.45,211.62,165981.0,202.5486,202.7491,201.8707,202.033,165981.0
2018-08-09 12:00:00,211.63,211.92,211.63,211.86,69182.0,202.0426,202.3195,202.0426,202.2622,69182.0
2018-08-09 12:30:00,211.86,212.26,211.86,212.22,25260.0,202.2622,202.6441,202.2622,202.6059,25260.0
2018-08-09 13:00:00,212.21,212.21,211.9,212.02,17055.0,202.5963,202.5963,202.3004,202.4149,17055.0
2018-08-09 13:30:00,212.08,212.12,211.98,212.06,9139.0,202.4722,202.5104,202.3767,202.4531,9139.0
2018-08-09 14:00:00,212.02,212.1,211.63,211.76,66779.0,202.4149,202.4913,202.0426,202.1667,66779.0
2018-08-09 14:30:00,211.76,211.91,211.62,211.66,24603.0,202.1667,202.3099,202.033,202.0712,24603.0
2018-08-09 15:00:00,211.63,211.7,211.46,211.55,39976.0,202.0426,202.1094,201.8803,201.9662,39976.0
2018-08-09 15:30:00,211.56,211.57,210.9,211.03,174729.0,201.9758,201.9853,201.3457,201.4698,174729.0
2018-08-10 09:30:00,210.26,211.25,209.81,210.46,71008.0,200.7347,201.6798,200.305,200.9256,71008.0
2018-08-10 10:00:00,210.46,211.68,210.43,211.44,98937.0,200.9256,202.0903,200.897,201.8612,98937.0
2018-08-10 10:30:00,211.39,211.86,211.28,211.79,127749.0,201.8135,202.2622,201.7084,202.1953,127749.0
2018-08-10 11:00:00,211.78,212.01,211.5,211.5,31893.0,202.1858,202.4054,201.9185,201.9185,31893.0
2018-08-10 11:30:00,211.47,212.4,211.45,212.27,198145.0,201.8898,202.7777,201.8707,202.6536,198145.0
2018-08-10 12:00:00,212.21,212.22,211.9,212.18,25110.0,202.5963,202.6059,202.3004,202.5677,25110.0
2018-08-10 12:30:00,212.18,212.54,212.14,212.41,26182.0,202.5677,202.9114,202.5295,202.7873,26182.0
2018-08-10 13:00:00,212.46,212.46,211.91,211.91,16398.0,202.835,202.835,202.3099,202.3099,16398.0
2018-08-10 13:30:00,211.92,211.92,211.47,211.56,91718.0,202.3195,202.3195,201.8898,201.9758,91718.0
2018-08-10 14:00:00,211.54,211.6,211.02,211.09,85931.0,201.9567,202.014,201.4602,201.5271,85931.0
2018-08-10 14:30:00,211.03,211.5,210.98,211.41,110521.0,201.4698,201.9185,201.422,201.8326,110521.0
2018-08-10 15:00:00,211.36,211.56,211.11,211.39,239227.0,201.7848,201.9758,201.5462,201.8135,239227.0
2018-08-10 15:30:00,211.4,211.46,210.89,210.89,136884.0,201.823,201.8803,201.3361,201.3361,136884.0
2018-08-13 09:30:00,211.09,211.45,210.76,211.05,51618.0,201.5271,201.8707,201.212,201.4889,51618.0
2018-08-13 10:00:00,211.02,211.7,210.9,211.22,38395.0,201.4602,202.1094,201.3457,201.6512,38395.0
2018-08-13 10:30:00,211.26,211.53,211.14,211.26,47902.0,201.6894,201.9471,201.5748,201.6894,47902.0
2018-08-13 11:00:00,211.17,211.23,210.0,210.26,20827.0,201.6034,201.6607,200.4864,200.7347,20827.0
2018-08-13 11:30:00,210.15,210.37,209.69,209.81,19363.0,200.6296,200.8397,200.1905,200.305,19363.0
2018-08-13 12:00:00,209.73,209.92,209.31,209.39,51917.0,200.2287,200.4101,199.8277,199.9041,51917.0
2018-08-13 12:30:00,209.42,209.44,208.96,209.01,68542.0,199.9327,199.9518,199.4936,199.5413,68542.0
2018-08-13 13:00:00,208.82,209.0,208.6,208.95,93035.0,199.3599,199.5317,199.1499,199.484,93035.0
2018-08-13 13:30:00,209.0,209.36,209.0,209.33,117037.0,199.5317,199.8754,199.5317,199.8468,117037.0
2018-08-13 14:00:00,209.25,210.24,209.25,210.24,14787.0,199.7704,200.7156,199.7704,200.7156,14787.0
2018-08-13 14:30:00,210.21,210.32,209.69,209.86,16224.0,200.6869,200.7919,200.1905,200.3528,16224.0
2018-08-13 15:00:00,209.86,209.88,209.51,209.53,13542.0,200.3528,200.3719,200.0186,200.0377,13542.0
2018-08-13 15:30:00,209.49,209.79,209.33,209.46,180700.0,199.9995,200.286,199.8468,199.9709,180700.0
2018-08-14 09:30:00,209.93,210.68,209.88,210.14,70440.0,200.4196,201.1356,200.3719,200.6201,70440.0
2018-08-14 10:00:00,210.26,211.08,209.97,210.79,150481.0,200.7347,201.5175,200.4578,201.2406,150481.0
2018-08-14 10:30:00,210.76,211.94,210.7,211.62,175267.0,201.212,202.3386,201.1547,202.033,175267.0
2018-08-14 11:00:00,211.62,212.13,211.59,212.02,135116.0,202.033,202.5199,202.0044,202.4149,135116.0
2018-08-14 11:30:00,212.02,212.09,211.34,211.5,46244.0,202.4149,202.4818,201.7657,201.9185,46244.0
2018-08-14 12:00:00,211.5,211.83,211.5,211.74,52918.0,201.9185,202.2335,201.9185,202.1476,52918.0
2018-08-14 12:30:00,211.74,211.97,211.64,211.7,66663.0,202.1476,202.3672,202.0521,202.1094,66663.0
2018-08-14 13:00:00,211.69,211.79,211.26,211.27,16333.0,202.0999,202.1953,201.6894,201.6989,16333.0
2018-08-14 13:30:00,211.3,211.52,211.25,211.48,36500.0,201.7275,201.9376,201.6798,201.8994,36500.0
2018-08-14 14:00:00,211.51,211.51,211.2,211.36,16826.0,201.928,201.928,201.6321,201.7848,16826.0
2018-08-14 14:30:00,211.38,211.58,211.29,211.44,13983.0,201.8039,201.9949,201.718,201.8612,13983.0
2018-08-14 15:00:00,211.46,211.8,211.38,211.65,28777.0,201.8803,202.2049,201.8039,202.0617,28777.0
2018-08-14 15:30:00,211.66,211.73,211.46,211.63,299258.0,202.0712,202.1381,201.8803,202.0426,299258.0
2018-08-15 09:30:00,210.68,210.86,209.38,209.42,131655.0,201.1356,201.3075,199.8945,199.9327,131655.0
2018-08-15 10:00:00,209.36,209.36,207.83,207.85,108058.0,199.8754,199.8754,198.4147,198.4338,108058.0
2018-08-15 10:30:00,207.81,208.49,207.24,207.28,86255.0,198.3957,199.0448,197.8515,197.8897,86255.0
2018-08-15 11:00:00,207.26,208.74,207.26,208.66,66951.0,197.8706,199.2835,197.8706,199.2071,66951.0
2018-08-15 11:30:00,208.72,209.01,207.93,207.93,31248.0,199.2644,199.5413,198.5102,198.5102,31248.0
2018-08-15 12:00:00,207.94,208.77,207.94,208.7,96239.0,198.5198,199.3122,198.5198,199.2453,96239.0
2018-08-15 12:30:00,208.69,209.07,208.5,208.8,28280.0,199.2358,199.5986,199.0544,199.3408,28280.0
2018-08-15 13:00:00,208.81,209.03,208.26,208.39,11301.0,199.3503,199.5604,198.8253,198.9494,11301.0
2018-08-15 13:30:00,208.43,208.55,208.17,208.22,20981.0,198.9876,199.1021,198.7393,198.7871,20981.0
2018-08-15 14:00:00,208.13,208.3,207.76,207.84,66313.0,198.7012,198.8635,198.3479,198.4243,66313.0
2018-08-15 14:30:00,207.77,208.4,207.68,208.4,16266.0,198.3575,198.9589,198.2715,198.9589,16266.0
2018-08-15 15:00:00,208.39,208.63,208.13,208.31,22431.0,198.9494,199.1785,198.7012,198.873,22431.0
2018-08-15 15:30:00,208.35,208.75,208.34,208.59,173233.0,198.9112,199.2931,198.9016,199.1403,173233.0
2018-08-16 09:30:00,209.69,209.92,209.19,209.62,68584.0,200.1905,200.4101,199.7131,200.1237,68584.0
2018-08-16 10:00:00,209.66,210.36,209.66,210.22,98211.0,200.1618,200.8301,200.1618,200.6965,98211.0
2018-08-16 10:30:00,210.3,210.5,209.87,210.06,29320.0,200.7728,200.9638,200.3623,200.5437,29320.0
2018-08-16 11:00:00,210.14,210.93,210.14,210.83,67477.0,200.6201,201.3743,200.6201,201.2788,67477.0
2018-08-16 11:30:00,210.78,210.93,210.65,210.88,9403.0,201.2311,201.3743,201.107,201.3266,9403.0
2018-08-16 12:00:00,210.72,211.08,210.63,210.9,8203.0,201.1738,201.5175,201.0879,201.3457,8203.0
2018-08-16 12:30:00,210.83,210.95,210.63,210.66,7513.0,201.2788,201.3934,201.0879,201.1165,7513.0
2018-08-16 13:00:00,210.65,210.77,210.37,210.42,12773.0,201.107,201.2216,200.8397,200.8874,12773.0
2018-08-16 13:30:00,210.37,210.52,210.07,210.23,12473.0,200.8397,200.9829,200.5533,200.706,12473.0
2018-08-16 14:00:00,210.15,210.49,210.08,210.25,13042.0,200.6296,200.9542,200.5628,200.7251,13042.0
2018-08-16 14:30:00,210.11,210.45,209.98,210.38,14869.0,200.5915,200.9161,200.4673,200.8492,14869.0
2018-08-16 15:00:00,210.39,210.6,210.35,210.55,11204.0,200.8588,201.0593,200.8206,201.0115,11204.0
2018-08-16 15:30:00,210.48,210.54,210.25,210.32,70040.0,200.9447,201.002,200.7251,200.7919,70040.0
2018-08-17 09:30:00,210.35,210.5,209.6,210.01,115663.0,200.8206,200.9638,200.1046,200.496,115663.0
2018-08-17 10:00:00,209.98,210.06,209.32,209.65,36984.0,200.4673,200.5437,199.8372,200.1523,36984.0
2018-08-17 10:30:00,209.7,210.13,209.58,209.58,25850.0,200.2,200.6105,200.0855,200.0855,25850.0
2018-08-17 11:00:00,209.58,210.1,209.4,210.06,51524.0,200.0855,200.5819,199.9136,200.5437,51524.0
2018-08-17 11:30:00,210.06,210.73,210.06,210.67,29062.0,200.5437,201.1834,200.5437,201.1261,29062.0
2018-08-17 12:00:00,210.66,210.74,210.43,210.68,17346.0,201.1165,201.1929,200.897,201.1356,17346.0
2018-08-17 12:30:00,210.71,210.71,210.27,210.42,10289.0,201.1643,201.1643,200.7442,200.8874,10289.0
2018-08-17 13:00:00,210.4,210.57,210.34,210.37,9752.0,200.8683,201.0306,200.811,200.8397,9752.0
2018-08-17 13:30:00,210.4,210.77,210.35,210.77,17997.0,200.8683,201.2216,200.8206,201.2216,17997.0
2018-08-17 14:00:00,210.68,211.47,210.64,211.25,45490.0,201.1356,201.8898,201.0974,201.6798,45490.0
2018-08-17 14:30:00,211.27,211.48,210.98,211.46,33685.0,201.6989,201.8994,201.422,201.8803,33685.0
2018-08-17 15:00:00,211.4,211.43,211.06,211.15,20444.0,201.823,201.8517,201.4984,201.5843,20444.0
2018-08-17 15:30:00,211.11,211.37,211.07,211.3,85536.0,201.5462,201.7944,201.508,201.7275,85536.0
2018-08-20 09:30:00,212.05,212.29,211.34,211.46,107318.0,202.4436,202.6727,201.7657,201.8803,107318.0
2018-08-20 10:00:00,211.5,212.07,211.09,211.22,65370.0,201.9185,202.4627,201.5271,201.6512,65370.0
2018-08-20 10:30:00,211.22,211.44,210.46,210.79,366360.0,201.6512,201.8612,200.9256,201.2406,366360.0
2018-08-20 11:00:00,210.77,211.71,210.77,211.71,16456.0,201.2216,202.119,201.2216,202.119,16456.0
2018-08-20 11:30:00,211.71,212.03,211.66,211.83,12589.0,202.119,202.4245,202.0712,202.2335,12589.0
2018-08-20 12:00:00,211.78,211.99,211.74,211.91,14987.0,202.1858,202.3863,202.1476,202.3099,14987.0
2018-08-20 12:30:00,211.84,211.99,211.74,211.86,5978.0,202.2431,202.3863,202.1476,202.2622,5978.0
2018-08-20 13:00:00,211.91,212.04,211.7,212.04,6725.0,202.3099,202.434,202.1094,202.434,6725.0
2018-08-20 13:30:00,212.07,212.27,211.93,212.27,7493.0,202.4627,202.6536,202.329,202.6536,7493.0
2018-08-20 14:00:00,212.23,212.33,212.05,212.23,14955.0,202.6154,202.7109,202.4436,202.6154,14955.0
2018-08-20 14:30:00,212.21,212.26,211.95,212.02,10418.0,202.5963,202.6441,202.3481,202.4149,10418.0
2018-08-20 15:00:00,212.03,212.18,211.87,211.91,20526.0,202.4245,202.5677,202.2717,202.3099,20526.0
2018-08-20 15:30:00,211.89,212.04,211.71,211.78,46246.0,202.2908,202.434,202.119,202.1858,46246.0
2018-08-21 09:30:00,212.27,213.82,212.27,213.82,63600.0,202.6536,204.1334,202.6536,204.1334,63600.0
2018-08-21 10:00:00,213.83,214.15,213.64,214.02,164138.0,204.1429,204.4484,203.9615,204.3243,164138.0
2018-08-21 10:30:00,214.0,214.28,213.78,214.16,37798.0,204.3052,204.5725,204.0952,204.458,37798.0
2018-08-21 11:00:00,214.21,214.26,213.66,213.95,212045.0,204.5057,204.5534,203.9806,204.2575,212045.0
2018-08-21 11:30:00,213.91,214.65,213.91,214.57,68620.0,204.2193,204.9258,204.2193,204.8494,68620.0
2018-08-21 12:00:00,214.54,215.15,214.52,215.1,30879.0,204.8208,205.4031,204.8017,205.3554,30879.0
2018-08-21 12:30:00,215.09,215.15,214.89,214.94,79373.0,205.3458,205.4031,205.1549,205.2026,79373.0
2018-08-21 13:00:00,214.94,215.04,214.69,214.93,26148.0,205.2026,205.2981,204.964,205.1931,26148.0
2018-08-21 13:30:00,214.99,215.17,214.77,214.77,81607.0,205.2504,205.4222,205.0403,205.0403,81607.0
2018-08-21 14:00:00,214.77,215.05,214.65,214.94,32751.0,205.0403,205.3077,204.9258,205.2026,32751.0
2018-08-21 14:30:00,214.91,214.91,214.13,214.31,567024.0,205.174,205.174,204.4293,204.6012,567024.0
2018-08-21 15:00:00,214.31,214.43,214.16,214.33,615614.0,204.6012,204.7157,204.458,204.6203,615614.0
2018-08-21 15:30:00,214.33,214.54,214.28,214.33,66991.0,204.6203,204.8208,204.5725,204.6203,66991.0
2018-08-22 09:30:00,214.05,215.47,214.05,214.08,62413.0,204.353,205.7086,204.353,204.3816,62413.0
2018-08-22 10:00:00,214.12,214.61,213.97,213.97,73495.0,204.4198,204.8876,204.2766,204.2766,73495.0
2018-08-22 10:30:00,214.03,214.87,214.03,214.63,50823.0,204.3339,205.1358,204.3339,204.9067,50823.0
2018-08-22 11:00:00,214.66,214.89,214.47,214.88,26538.0,204.9353,205.1549,204.7539,205.1454,26538.0
2018-08-22 11:30:00,214.86,215.28,214.72,215.27,63993.0,205.1263,205.5272,204.9926,205.5177,63993.0
2018-08-22 12:00:00,215.21,215.41,215.08,215.28,13146.0,205.4604,205.6513,205.3363,205.5272,13146.0
2018-08-22 12:30:00,215.27,215.29,214.98,215.01,13335.0,205.5177,205.5368,205.2408,205.2695,13335.0
2018-08-22 13:00:00,215.0,215.28,214.92,215.28,7076.0,205.2599,205.5272,205.1835,205.5272,7076.0
2018-08-22 13:30:00,215.31,215.55,215.3,215.35,10968.0,205.5559,205.785,205.5463,205.5941,10968.0
2018-08-22 14:00:00,215.39,215.51,215.02,215.17,16080.0,205.6323,205.7468,205.279,205.4222,16080.0
2018-08-22 14:30:00,215.11,215.27,214.98,215.25,46624.0,205.3649,205.5177,205.2408,205.4986,46624.0
2018-08-22 15:00:00,215.28,215.51,215.27,215.5,18132.0,205.5272,205.7468,205.5177,205.7373,18132.0
2018-08-22 15:30:00,215.51,215.63,215.23,215.31,132886.0,205.7468,205.8614,205.4795,205.5559,132886.0
2018-08-23 09:30:00,215.26,215.98,215.26,215.59,46877.0,205.5081,206.1955,205.5081,205.8232,46877.0
2018-08-23 10:00:00,215.68,216.23,215.23,216.23,51373.0,205.9091,206.4342,205.4795,206.4342,51373.0
2018-08-23 10:30:00,216.17,216.17,215.33,215.38,12510.0,206.3769,206.3769,205.575,205.6227,12510.0
2018-08-23 11:00:00,215.29,215.53,214.43,214.73,10026.0,205.5368,205.7659,204.7157,205.0022,10026.0
2018-08-23 11:30:00,214.67,215.01,214.2,214.87,25208.0,204.9449,205.2695,204.4962,205.1358,25208.0
2018-08-23 12:00:00,214.88,215.68,214.79,215.68,38896.0,205.1454,205.9091,205.0594,205.9091,38896.0
2018-08-23 12:30:00,215.64,215.65,215.21,215.25,7792.0,205.8709,205.8805,205.4604,205.4986,7792.0
2018-08-23 13:00:00,215.2,215.3,215.09,215.21,14105.0,205.4509,205.5463,205.3458,205.4604,14105.0
2018-08-23 13:30:00,215.17,215.33,215.04,215.07,56192.0,205.4222,205.575,205.2981,205.3268,56192.0
2018-08-23 14:00:00,215.04,215.57,215.04,215.53,20165.0,205.2981,205.8041,205.2981,205.7659,20165.0
2018-08-23 14:30:00,215.49,215.66,215.38,215.63,20110.0,205.7277,205.89,205.6227,205.8614,20110.0
2018-08-23 15:00:00,215.66,215.85,215.58,215.58,15089.0,205.89,206.0714,205.8136,205.8136,15089.0
2018-08-23 15:30:00,215.63,215.71,215.12,215.2,142278.0,205.8614,205.9378,205.3745,205.4509,142278.0
2018-08-24 09:30:00,215.8,216.32,215.7,215.98,28380.0,206.0237,206.5201,205.9282,206.1955,28380.0
2018-08-24 10:00:00,216.11,216.59,216.05,216.53,29237.0,206.3196,206.7779,206.2624,206.7206,29237.0
2018-08-24 10:30:00,216.55,216.99,216.47,216.56,35185.0,206.7397,207.1598,206.6633,206.7493,35185.0
2018-08-24 11:00:00,216.53,216.68,216.3,216.36,18613.0,206.7206,206.8638,206.501,206.5583,18613.0
2018-08-24 11:30:00,216.34,216.51,216.18,216.48,22056.0,206.5392,206.7015,206.3865,206.6729,22056.0
2018-08-24 12:00:00,216.5,216.6,216.4,216.57,25640.0,206.692,206.7874,206.5965,206.7588,25640.0
2018-08-24 12:30:00,216.54,216.72,216.51,216.7,3243.0,206.7302,206.902,206.7015,206.8829,3243.0
2018-08-24 13:00:00,216.73,216.73,216.32,216.41,16257.0,206.9116,206.9116,206.5201,206.606,16257.0
2018-08-24 13:30:00,216.33,216.35,215.93,216.22,10567.0,206.5297,206.5488,206.1478,206.4247,10567.0
2018-08-24 14:00:00,216.19,216.5,216.15,216.42,13695.0,206.396,206.692,206.3578,206.6156,13695.0
2018-08-24 14:30:00,216.41,216.53,216.36,216.51,14397.0,206.606,206.7206,206.5583,206.7015,14397.0
2018-08-24 15:00:00,216.52,216.74,216.5,216.65,20683.0,206.7111,206.9211,206.692,206.8352,20683.0
2018-08-24 15:30:00,216.65,216.94,216.62,216.65,73275.0,206.8352,207.112,206.8065,206.8352,73275.0
2018-08-27 09:30:00,217.67,218.18,217.41,218.18,83242.0,207.809,208.2959,207.5607,208.2959,83242.0
2018-08-27 10:00:00,218.23,218.57,218.09,218.31,58212.0,208.3436,208.6682,208.2099,208.42,58212.0
2018-08-27 10:30:00,218.32,218.34,217.77,218.31,50111.0,208.4295,208.4486,207.9044,208.42,50111.0
2018-08-27 11:00:00,218.29,218.43,218.11,218.34,16872.0,208.4009,208.5345,208.229,208.4486,16872.0
2018-08-27 11:30:00,218.32,218.63,218.09,218.58,31230.0,208.4295,208.7255,208.2099,208.6777,31230.0
2018-08-27 12:00:00,218.59,218.64,218.0,218.01,37841.0,208.6873,208.735,208.124,208.1336,37841.0
2018-08-27 12:30:00,218.06,218.21,217.94,218.02,20108.0,208.1813,208.3245,208.0667,208.1431,20108.0
2018-08-27 13:00:00,218.02,218.02,217.53,217.62,19474.0,208.1431,208.1431,207.6753,207.7612,19474.0
2018-08-27 13:30:00,217.66,218.1,217.51,217.98,21540.0,207.7994,208.2195,207.6562,208.1049,21540.0
2018-08-27 14:00:00,218.02,218.22,217.64,217.74,22977.0,208.1431,208.334,207.7803,207.8758,22977.0
2018-08-27 14:30:00,217.74,217.84,217.46,217.62,14494.0,207.8758,207.9713,207.6085,207.7612,14494.0
2018-08-27 15:00:00,217.61,217.79,217.26,217.48,27202.0,207.7517,207.9235,207.4175,207.6276,27202.0
2018-08-27 15:30:00,217.48,217.62,217.3,217.51,78791.0,207.6276,207.7612,207.4557,207.6562,78791.0
2018-08-28 09:30:00,218.05,218.46,217.47,217.8,134536.0,208.1718,208.5632,207.618,207.9331,134536.0
2018-08-28 10:00:00,217.83,218.28,217.7,217.77,57942.0,207.9617,208.3913,207.8376,207.9044,57942.0
2018-08-28 10:30:00,217.73,217.86,217.36,217.68,34061.0,207.8662,207.9904,207.513,207.8185,34061.0
2018-08-28 11:00:00,217.6,218.01,217.46,217.99,23870.0,207.7421,208.1336,207.6085,208.1145,23870.0
2018-08-28 11:30:00,217.97,217.97,216.85,216.86,38867.0,208.0954,208.0954,207.0261,207.0357,38867.0
2018-08-28 12:00:00,216.85,217.39,216.7,217.18,19075.0,207.0261,207.5417,206.8829,207.3412,19075.0
2018-08-28 12:30:00,217.17,217.48,217.16,217.44,30024.0,207.3316,207.6276,207.3221,207.5894,30024.0
2018-08-28 13:00:00,217.47,217.64,217.12,217.18,23722.0,207.618,207.7803,207.2839,207.3412,23722.0
2018-08-28 13:30:00,217.18,217.72,217.16,217.59,17447.0,207.3412,207.8567,207.3221,207.7326,17447.0
2018-08-28 14:00:00,217.57,217.94,217.57,217.89,31686.0,207.7135,208.0667,207.7135,208.019,31686.0
2018-08-28 14:30:00,217.85,217.95,217.58,217.9,33381.0,207.9808,208.0763,207.723,208.0285,33381.0
2018-08-28 15:00:00,217.92,218.17,217.88,217.99,35549.0,208.0476,208.2863,208.0095,208.1145,35549.0
2018-08-28 15:30:00,217.98,218.09,217.71,217.85,141044.0,208.1049,208.2099,207.8472,207.9808,141044.0
2018-08-29 09:30:00,218.18,218.62,217.72,217.78,76049.0,208.2959,208.7159,207.8567,207.914,76049.0
2018-08-29 10:00:00,217.8,218.18,217.62,218.11,45025.0,207.9331,208.2959,207.7612,208.229,45025.0
2018-08-29 10:30:00,218.14,218.7,218.14,218.66,31208.0,208.2577,208.7923,208.2577,208.7541,31208.0
2018-08-29 11:00:00,218.63,218.92,218.52,218.83,16774.0,208.7255,209.0023,208.6205,208.9164,16774.0
2018-08-29 11:30:00,218.75,218.84,218.37,218.65,12002.0,208.84,208.926,208.4773,208.7446,12002.0
2018-08-29 12:00:00,218.64,219.1,218.56,218.84,15355.0,208.735,209.1742,208.6586,208.926,15355.0
2018-08-29 12:30:00,218.88,219.11,218.86,218.92,9807.0,208.9641,209.1837,208.9451,209.0023,9807.0
2018-08-29 13:00:00,218.94,219.03,218.81,218.84,17758.0,209.0214,209.1074,208.8973,208.926,17758.0
2018-08-29 13:30:00,218.84,218.9,218.54,218.56,21368.0,208.926,208.9832,208.6396,208.6586,21368.0
2018-08-29 14:00:00,218.56,218.87,218.54,218.79,26698.0,208.6586,208.9546,208.6396,208.8782,26698.0
2018-08-29 14:30:00,218.76,219.03,218.73,218.92,31898.0,208.8496,209.1074,208.8209,209.0023,31898.0
2018-08-29 15:00:00,219.01,219.25,219.01,219.17,25146.0,209.0883,209.3174,209.0883,209.241,25146.0
2018-08-29 15:30:00,219.18,219.25,218.88,218.91,120240.0,209.2506,209.3174,208.9641,208.9928,120240.0
2018-08-30 09:30:00,218.61,219.18,218.38,218.48,53319.0,208.7064,209.2506,208.4868,208.5823,53319.0
2018-08-30 10:00:00,218.47,219.2,218.45,219.06,32308.0,208.5727,209.2697,208.5536,209.136,32308.0
2018-08-30 10:30:00,219.05,219.43,218.97,219.14,27965.0,209.1264,209.4892,209.0501,209.2124,27965.0
2018-08-30 11:00:00,219.17,219.33,218.44,218.59,28342.0,209.241,209.3938,208.5441,208.6873,28342.0
2018-08-30 11:30:00,218.66,218.85,218.48,218.76,17678.0,208.7541,208.9355,208.5823,208.8496,17678.0
2018-08-30 12:00:00,218.7,219.5,218.66,219.38,17114.0,208.7923,209.5561,208.7541,209.4415,17114.0
2018-08-30 12:30:00,219.43,219.74,219.25,219.74,12223.0,209.4892,209.7852,209.3174,209.7852,12223.0
2018-08-30 13:00:00,219.75,220.15,219.75,220.07,12251.0,209.7947,210.1766,209.7947,210.1002,12251.0
2018-08-30 13:30:00,220.07,220.22,219.91,220.06,25334.0,210.1002,210.2434,209.9475,210.0907,25334.0
2018-08-30 14:00:00,220.13,220.21,219.22,219.39,31036.0,210.1575,210.2339,209.2887,209.451,31036.0
2018-08-30 14:30:00,219.42,219.75,219.18,219.18,20710.0,209.4797,209.7947,209.2506,209.2506,20710.0
2018-08-30 15:00:00,219.17,219.19,218.82,218.99,18701.0,209.241,209.2601,208.9069,209.0692,18701.0
2018-08-30 15:30:00,219.01,219.1,218.63,219.02,304382.0,209.0883,209.1742,208.7255,209.0978,304382.0
2018-08-31 09:30:00,218.49,219.62,218.49,219.29,34296.0,208.5918,209.6706,208.5918,209.3556,34296.0
2018-08-31 10:00:00,219.26,219.66,219.1,219.18,39534.0,209.3269,209.7088,209.1742,209.2506,39534.0
2018-08-31 10:30:00,219.22,219.34,218.96,219.27,22466.0,209.2887,209.4033,209.0405,209.3365,22466.0
2018-08-31 11:00:00,219.31,219.63,219.11,219.48,27197.0,209.3747,209.6802,209.1837,209.537,27197.0
2018-08-31 11:30:00,219.47,219.7,219.15,219.15,112501.0,209.5274,209.747,209.2219,209.2219,112501.0
2018-08-31 12:00:00,219.14,219.49,218.95,219.49,23274.0,209.2124,209.5465,209.031,209.5465,23274.0
2018-08-31 12:30:00,219.47,220.05,219.39,219.94,25395.0,209.5274,210.0811,209.451,209.9761,25395.0
2018-08-31 13:00:00,219.94,219.95,219.6,219.61,17988.0,209.9761,209.9857,209.6515,209.6611,17988.0
2018-08-31 13:30:00,219.62,219.94,219.53,219.94,20141.0,209.6706,209.9761,209.5847,209.9761,20141.0
2018-08-31 14:00:00,219.94,219.94,219.55,219.8,42368.0,209.9761,209.9761,209.6038,209.8425,42368.0
2018-08-31 14:30:00,219.8,220.08,219.74,220.01,13797.0,209.8425,210.1098,209.7852,210.043,13797.0
2018-08-31 15:00:00,219.99,220.28,219.9,219.9,61746.0,210.0239,210.3007,209.9379,209.9379,61746.0
2018-08-31 15:30:00,219.9,220.82,219.9,220.43,181847.0,209.9379,210.8163,209.9379,210.4439,181847.0
2018-09-04 09:30:00,220.04,220.05,218.51,219.15,76061.0,210.0716,210.0811,208.6109,209.2219,76061.0
2018-09-04 10:00:00,219.18,219.86,219.09,219.27,91978.0,209.2506,209.8998,209.1646,209.3365,91978.0
2018-09-04 10:30:00,219.3,220.35,219.06,220.18,56639.0,209.3651,210.3676,209.136,210.2053,56639.0
2018-09-04 11:00:00,220.07,220.07,218.7,218.74,70155.0,210.1002,210.1002,208.7923,208.8305,70155.0
2018-09-04 11:30:00,218.72,219.02,218.17,218.22,57908.0,208.8114,209.0978,208.2863,208.334,57908.0
2018-09-04 12:00:00,218.24,218.69,217.85,218.15,64239.0,208.3531,208.7828,207.9808,208.2672,64239.0
2018-09-04 12:30:00,218.14,218.66,217.93,218.66,91943.0,208.2577,208.7541,208.0572,208.7541,91943.0
2018-09-04 13:00:00,218.66,219.1,218.66,218.98,42484.0,208.7541,209.1742,208.7541,209.0596,42484.0
2018-09-04 13:30:00,218.98,219.34,218.72,219.25,59467.0,209.0596,209.4033,208.8114,209.3174,59467.0
2018-09-04 14:00:00,219.26,219.61,219.06,219.5,50514.0,209.3269,209.6611,209.136,209.5561,50514.0
2018-09-04 14:30:00,219.49,219.82,219.4,219.71,46496.0,209.5465,209.8616,209.4606,209.7565,46496.0
2018-09-04 15:00:00,219.72,219.85,219.61,219.73,64921.0,209.7661,209.8902,209.6611,209.7756,64921.0
2018-09-04 15:30:00,219.73,220.01,219.57,219.83,428970.0,209.7756,210.043,209.6229,209.8711,428970.0
2018-09-05 09:30:00,219.67,219.67,217.87,217.9,68612.0,209.7184,209.7184,207.9999,208.0285,68612.0
2018-09-05 10:00:00,217.9,218.05,216.02,216.74,176626.0,208.0285,208.1718,206.2337,206.9211,176626.0
2018-09-05 10:30:00,216.75,217.33,216.01,217.17,186526.0,206.9306,207.4844,206.2242,207.3316,186526.0
2018-09-05 11:00:00,217.18,217.42,216.93,217.02,88598.0,207.3412,207.5703,207.1025,207.1884,88598.0
2018-09-05 11:30:00,216.97,217.83,216.79,217.73,113205.0,207.1407,207.9617,206.9688,207.8662,113205.0
2018-09-05 12:00:00,217.78,218.23,217.78,218.05,154640.0,207.914,208.3436,207.914,208.1718,154640.0
2018-09-05 12:30:00,218.06,218.48,217.94,217.94,140528.0,208.1813,208.5823,208.0667,208.0667,140528.0
2018-09-05 13:00:00,217.95,218.54,217.75,218.54,194689.0,208.0763,208.6396,207.8853,208.6396,194689.0
2018-09-05 13:30:00,218.51,218.73,218.25,218.34,175631.0,208.6109,208.8209,208.3627,208.4486,175631.0
2018-09-05 14:00:00,218.35,218.68,218.31,218.38,117564.0,208.4582,208.7732,208.42,208.4868,117564.0
2018-09-05 14:30:00,218.39,218.9,218.34,218.57,225760.0,208.4963,208.9832,208.4486,208.6682,225760.0
2018-09-05 15:00:00,218.6,218.88,218.43,218.57,198007.0,208.6968,208.9641,208.5345,208.6682,198007.0
2018-09-05 15:30:00,218.55,218.7,218.26,218.54,263989.0,208.6491,208.7923,208.3722,208.6396,263989.0
2018-09-06 09:30:00,218.94,219.09,218.19,219.0,130593.0,209.0214,209.1646,208.3054,209.0787,130593.0
2018-09-06 10:00:00,219.07,219.12,217.92,218.9,55279.0,209.1455,209.1933,208.0476,208.9832,55279.0
2018-09-06 10:30:00,218.87,218.87,217.63,217.87,179699.0,208.9546,208.9546,207.7708,207.9999,179699.0
2018-09-06 11:00:00,217.87,217.94,216.98,217.17,46430.0,207.9999,208.0667,207.1502,207.3316,46430.0
2018-09-06 11:30:00,217.1,217.29,216.9,217.04,32178.0,207.2648,207.4462,207.0738,207.2075,32178.0
2018-09-06 12:00:00,217.04,217.07,216.52,216.52,40213.0,207.2075,207.2361,206.7111,206.7111,40213.0
2018-09-06 12:30:00,216.54,216.73,216.17,216.52,11697.0,206.7302,206.9116,206.3769,206.7111,11697.0
2018-09-06 13:00:00,216.52,216.78,216.18,216.68,110471.0,206.7111,206.9593,206.3865,206.8638,110471.0
2018-09-06 13:30:00,216.7,217.0,216.49,216.54,95677.0,206.8829,207.1693,206.6824,206.7302,95677.0
2018-09-06 14:00:00,216.57,216.93,216.52,216.61,32969.0,206.7588,207.1025,206.7111,206.797,32969.0
2018-09-06 14:30:00,216.6,216.87,216.49,216.55,37671.0,206.7874,207.0452,206.6824,206.7397,37671.0
2018-09-06 15:00:00,216.56,217.12,216.56,216.95,35940.0,206.7493,207.2839,206.7493,207.1216,35940.0
2018-09-06 15:30:00,216.97,217.01,216.65,216.75,84327.0,207.1407,207.1789,206.8352,206.9306,84327.0
2018-09-07 09:30:00,216.01,217.51,215.25,217.47,211944.0,206.2242,207.6562,205.4986,207.618,211944.0
2018-09-07 10:00:00,217.46,218.22,217.3,218.1,146750.0,207.6085,208.334,207.4557,208.2195,146750.0
2018-09-07 10:30:00,218.1,218.62,217.93,218.06,112162.0,208.2195,208.7159,208.0572,208.1813,112162.0
2018-09-07 11:00:00,218.11,218.3,217.86,218.07,68053.0,208.229,208.4104,207.9904,208.1908,68053.0
2018-09-07 11:30:00,218.1,218.31,217.73,217.73,27329.0,208.2195,208.42,207.8662,207.8662,27329.0
2018-09-07 12:00:00,217.74,217.74,216.74,216.74,80273.0,207.8758,207.8758,206.9211,206.9211,80273.0
2018-09-07 12:30:00,216.76,217.35,216.58,217.35,46589.0,206.9402,207.5035,206.7683,207.5035,46589.0
2018-09-07 13:00:00,217.34,217.34,216.43,216.75,42041.0,207.4939,207.4939,206.6251,206.9306,42041.0
2018-09-07 13:30:00,216.77,216.87,216.38,216.38,18848.0,206.9497,207.0452,206.5774,206.5774,18848.0
2018-09-07 14:00:00,216.4,216.86,216.34,216.77,35186.0,206.5965,207.0357,206.5392,206.9497,35186.0
2018-09-07 14:30:00,216.75,216.81,216.54,216.79,145754.0,206.9306,206.9879,206.7302,206.9688,145754.0
2018-09-07 15:00:00,216.76,216.84,216.56,216.77,38886.0,206.9402,207.0166,206.7493,206.9497,38886.0
2018-09-07 15:30:00,216.79,216.94,216.49,216.85,63439.0,206.9688,207.112,206.6824,207.0261,63439.0
2018-09-10 09:30:00,217.78,218.1,217.13,217.33,61967.0,207.914,208.2195,207.2934,207.4844,61967.0
2018-09-10 10:00:00,217.29,217.69,217.03,217.5,34691.0,207.4462,207.8281,207.198,207.6467,34691.0
2018-09-10 10:30:00,217.61,218.14,217.47,217.85,37329.0,207.7517,208.2577,207.618,207.9808,37329.0
2018-09-10 11:00:00,217.68,218.69,217.5,218.2,21974.0,207.8185,208.7828,207.6467,208.315,21974.0
2018-09-10 11:30:00,218.25,218.25,217.29,217.49,16828.0,208.3627,208.3627,207.4462,207.6371,16828.0
2018-09-10 12:00:00,217.44,217.69,217.13,217.17,12693.0,207.5894,207.8281,207.2934,207.3316,12693.0
2018-09-10 12:30:00,217.19,217.5,217.0,217.14,58202.0,207.3507,207.6467,207.1693,207.303,58202.0
2018-09-10 13:00:00,217.17,217.62,217.14,217.58,10507.0,207.3316,207.7612,207.303,207.723,10507.0
2018-09-10 13:30:00,217.58,217.67,217.39,217.67,17991.0,207.723,207.809,207.5417,207.809,17991.0
2018-09-10 14:00:00,217.64,217.86,217.57,217.86,14990.0,207.7803,207.9904,207.7135,207.9904,14990.0
2018-09-10 14:30:00,217.88,218.02,217.75,217.95,39432.0,208.0095,208.1431,207.8853,208.0763,39432.0
2018-09-10 15:00:00,218.01,218.08,217.77,217.8,32000.0,208.1336,208.2004,207.9044,207.9331,32000.0
2018-09-10 15:30:00,217.74,217.88,217.52,217.75,56300.0,207.8758,208.0095,207.6658,207.8853,56300.0
2018-09-11 09:30:00,217.42,218.49,216.85,217.89,86430.0,207.5703,208.5918,207.0261,208.019,86430.0
2018-09-11 10:00:00,217.95,218.42,217.52,217.59,107695.0,208.0763,208.525,207.6658,207.7326,107695.0
2018-09-11 10:30:00,217.56,217.67,216.82,216.94,118880.0,207.7039,207.809,206.9975,207.112,118880.0
2018-09-11 11:00:00,216.91,218.07,216.83,218.07,77380.0,207.0834,208.1908,207.007,208.1908,77380.0
2018-09-11 11:30:00,218.18,218.93,217.89,218.9,21692.0,208.2959,209.0119,208.019,208.9832,21692.0
2018-09-11 12:00:00,218.95,219.0,218.55,218.69,30900.0,209.031,209.0787,208.6491,208.7828,30900.0
2018-09-11 12:30:00,218.72,218.78,218.23,218.53,13492.0,208.8114,208.8687,208.3436,208.63,13492.0
2018-09-11 13:00:00,218.61,218.62,218.25,218.39,29952.0,208.7064,208.7159,208.3627,208.4963,29952.0
2018-09-11 13:30:00,218.35,218.43,217.73,217.85,26706.0,208.4582,208.5345,207.8662,207.9808,26706.0
2018-09-11 14:00:00,217.83,218.43,217.79,218.37,69329.0,207.9617,208.5345,207.9235,208.4773,69329.0
2018-09-11 14:30:00,218.37,218.55,218.13,218.14,52637.0,208.4773,208.6491,208.2481,208.2577,52637.0
2018-09-11 15:00:00,218.2,218.28,218.11,218.2,25172.0,208.315,208.3913,208.229,208.315,25172.0
2018-09-11 15:30:00,218.17,218.26,218.0,218.19,49396.0,208.2863,208.3722,208.124,208.3054,49396.0
2018-09-12 09:30:00,217.8,218.17,217.19,217.2,49853.0,207.9331,208.2863,207.3507,207.3603,49853.0
2018-09-12 10:00:00,217.23,217.51,215.87,215.98,75762.0,207.3889,207.6562,206.0905,206.1955,75762.0
2018-09-12 10:30:00,215.98,216.2,215.47,215.78,133519.0,206.1955,206.4056,205.7086,206.0046,133519.0
2018-09-12 11:00:00,215.7,217.46,215.63,217.18,148881.0,205.9282,207.6085,205.8614,207.3412,148881.0
2018-09-12 11:30:00,217.17,217.38,215.59,216.26,328934.0,207.3316,207.5321,205.8232,206.4628,328934.0
2018-09-12 12:00:00,216.22,216.78,216.17,216.69,207366.0,206.4247,206.9593,206.3769,206.8734,207366.0
2018-09-12 12:30:00,216.69,216.98,216.49,216.7,144540.0,206.8734,207.1502,206.6824,206.8829,144540.0
2018-09-12 13:00:00,216.71,217.14,216.62,217.07,46843.0,206.8925,207.303,206.8065,207.2361,46843.0
2018-09-12 13:30:00,217.08,217.16,216.76,216.93,28568.0,207.2457,207.3221,206.9402,207.1025,28568.0
2018-09-12 14:00:00,216.97,217.14,216.8,217.03,38586.0,207.1407,207.303,206.9784,207.198,38586.0
2018-09-12 14:30:00,217.03,217.32,217.01,217.24,31835.0,207.198,207.4748,207.1789,207.3984,31835.0
2018-09-12 15:00:00,217.26,217.72,217.22,217.67,46902.0,207.4175,207.8567,207.3794,207.809,46902.0
2018-09-12 15:30:00,217.7,218.04,217.52,217.59,86828.0,207.8376,208.1622,207.6658,207.7326,86828.0
2018-09-13 09:30:00,218.5,219.09,218.42,218.51,46795.0,208.6014,209.1646,208.525,208.6109,46795.0
2018-09-13 10:00:00,218.52,218.62,217.34,217.42,53982.0,208.6205,208.7159,207.4939,207.5703,53982.0
2018-09-13 10:30:00,217.4,217.78,217.17,217.48,37613.0,207.5512,207.914,207.3316,207.6276,37613.0
2018-09-13 11:00:00,217.41,217.77,217.25,217.47,18214.0,207.5607,207.9044,207.408,207.618,18214.0
2018-09-13 11:30:00,217.54,218.11,217.41,218.08,17524.0,207.6849,208.229,207.5607,208.2004,17524.0
2018-09-13 12:00:00,218.12,218.26,217.98,217.99,28208.0,208.2386,208.3722,208.1049,208.1145,28208.0
2018-09-13 12:30:00,217.93,218.27,217.92,218.0,4764.0,208.0572,208.3818,208.0476,208.124,4764.0
2018-09-13 13:00:00,218.07,218.12,217.67,217.84,30849.0,208.1908,208.2386,207.809,207.9713,30849.0
2018-09-13 13:30:00,217.86,217.95,217.49,217.49,8828.0,207.9904,208.0763,207.6371,207.6371,8828.0
2018-09-13 14:00:00,217.51,217.71,217.21,217.66,20955.0,207.6562,207.8472,207.3698,207.7994,20955.0
2018-09-13 14:30:00,217.62,217.77,217.43,217.55,20805.0,207.7612,207.9044,207.5798,207.6944,20805.0
2018-09-13 15:00:00,217.59,217.59,217.23,217.31,21674.0,207.7326,207.7326,207.3889,207.4653,21674.0
2018-09-13 15:30:00,217.24,217.6,217.08,217.57,27784.0,207.3984,207.7421,207.2457,207.7135,27784.0
2018-09-14 09:30:00,217.74,218.28,217.42,217.63,22482.0,207.8758,208.3913,207.5703,207.7708,22482.0
2018-09-14 10:00:00,217.77,218.81,217.48,218.71,30707.0,207.9044,208.8973,207.6276,208.8019,30707.0
2018-09-14 10:30:00,218.78,219.15,218.78,218.96,40249.0,208.8687,209.2219,208.8687,209.0405,40249.0
2018-09-14 11:00:00,218.96,219.5,218.79,219.28,78189.0,209.0405,209.5561,208.8782,209.346,78189.0
2018-09-14 11:30:00,219.32,219.32,218.93,218.95,32615.0,209.3842,209.3842,209.0119,209.031,32615.0
2018-09-14 12:00:00,219.02,219.02,217.96,218.06,23535.0,209.0978,209.0978,208.0858,208.1813,23535.0
2018-09-14 12:30:00,218.0,218.26,217.9,218.11,11235.0,208.124,208.3722,208.0285,208.229,11235.0
2018-09-14 13:00:00,217.98,218.06,217.62,218.06,6410.0,208.1049,208.1813,207.7612,208.1813,6410.0
2018-09-14 13:30:00,218.14,218.47,218.09,218.46,14588.0,208.2577,208.5727,208.2099,208.5632,14588.0
2018-09-14 14:00:00,218.49,218.71,218.47,218.61,26245.0,208.5918,208.8019,208.5727,208.7064,26245.0
2018-09-14 14:30:00,218.55,218.81,218.53,218.81,12705.0,208.6491,208.8973,208.63,208.8973,12705.0
2018-09-14 15:00:00,218.79,218.88,218.58,218.58,20196.0,208.8782,208.9641,208.6777,208.6777,20196.0
2018-09-14 15:30:00,218.63,218.79,218.56,218.63,36874.0,208.7255,208.8782,208.6586,208.7255,36874.0
2018-09-17 09:30:00,218.68,218.95,216.88,217.0,73268.0,208.7732,209.031,207.0548,207.1693,73268.0
2018-09-17 10:00:00,217.03,217.03,216.09,216.13,51321.0,207.198,207.198,206.3005,206.3387,51321.0
2018-09-17 10:30:00,216.06,216.1,215.42,215.75,55431.0,206.2719,206.3101,205.6609,205.9759,55431.0
2018-09-17 11:00:00,215.78,216.85,215.78,216.49,31792.0,206.0046,207.0261,206.0046,206.6824,31792.0
2018-09-17 11:30:00,216.54,216.71,216.41,216.65,35965.0,206.7302,206.8925,206.606,206.8352,35965.0
2018-09-17 12:00:00,216.7,216.85,216.18,216.23,22270.0,206.8829,207.0261,206.3865,206.4342,22270.0
2018-09-17 12:30:00,216.18,216.49,215.89,216.06,57501.0,206.3865,206.6824,206.1096,206.2719,57501.0
2018-09-17 13:00:00,216.12,216.12,215.54,215.58,37342.0,206.3292,206.3292,205.7755,205.8136,37342.0
2018-09-17 13:30:00,215.55,216.17,215.38,215.89,38548.0,205.785,206.3769,205.6227,206.1096,38548.0
2018-09-17 14:00:00,215.87,216.1,215.77,215.87,254247.0,206.0905,206.3101,205.995,206.0905,254247.0
2018-09-17 14:30:00,215.85,216.0,215.52,215.59,240243.0,206.0714,206.2146,205.7564,205.8232,240243.0
2018-09-17 15:00:00,215.61,215.71,214.9,214.98,205286.0,205.8423,205.9378,205.1645,205.2408,205286.0
2018-09-17 15:30:00,214.99,215.13,214.81,214.99,486110.0,205.2504,205.384,205.0785,205.2504,486110.0
2018-09-18 09:30:00,215.42,216.52,215.42,215.86,141167.0,205.6609,206.7111,205.6609,206.081,141167.0
2018-09-18 10:00:00,215.9,216.7,215.62,216.11,70384.0,206.1192,206.8829,205.8518,206.3196,70384.0
2018-09-18 10:30:00,216.07,216.53,215.58,216.46,61911.0,206.2815,206.7206,205.8136,206.6538,61911.0
2018-09-18 11:00:00,216.51,216.69,216.12,216.58,62087.0,206.7015,206.8734,206.3292,206.7683,62087.0
2018-09-18 11:30:00,216.6,216.96,216.43,216.86,56807.0,206.7874,207.1311,206.6251,207.0357,56807.0
2018-09-18 12:00:00,216.85,217.13,216.44,216.48,23221.0,207.0261,207.2934,206.6347,206.6729,23221.0
2018-09-18 12:30:00,216.45,216.63,216.34,216.52,40751.0,206.6442,206.8161,206.5392,206.7111,40751.0
2018-09-18 13:00:00,216.57,217.25,216.57,216.76,112683.0,206.7588,207.408,206.7588,206.9402,112683.0
2018-09-18 13:30:00,216.77,217.02,216.74,216.95,46063.0,206.9497,207.1884,206.9211,207.1216,46063.0
2018-09-18 14:00:00,216.96,217.26,216.95,217.22,43280.0,207.1311,207.4175,207.1216,207.3794,43280.0
2018-09-18 14:30:00,217.21,217.24,216.93,217.0,94326.0,207.3698,207.3984,207.1025,207.1693,94326.0
2018-09-18 15:00:00,216.95,217.19,216.92,217.04,55752.0,207.1216,207.3507,207.0929,207.2075,55752.0
2018-09-18 15:30:00,217.03,217.07,216.61,216.63,97793.0,207.198,207.2361,206.797,206.8161,97793.0
2018-09-19 09:30:00,216.62,217.33,216.61,216.95,61657.0,206.8065,207.4844,206.797,207.1216,61657.0
2018-09-19 10:00:00,217.02,217.4,216.07,216.52,77277.0,207.1884,207.5512,206.2815,206.7111,77277.0
2018-09-19 10:30:00,216.54,216.67,216.17,216.29,32919.0,206.7302,206.8543,206.3769,206.4915,32919.0
2018-09-19 11:00:00,216.37,217.06,216.06,216.35,47028.0,206.5679,207.2266,206.2719,206.5488,47028.0
2018-09-19 11:30:00,216.36,216.37,215.78,216.15,20456.0,206.5583,206.5679,206.0046,206.3578,20456.0
2018-09-19 12:00:00,216.08,216.13,215.01,215.06,51807.0,206.291,206.3387,205.2695,205.3172,51807.0
2018-09-19 12:30:00,215.03,215.28,214.4,215.07,123192.0,205.2886,205.5272,204.6871,205.3268,123192.0
2018-09-19 13:00:00,215.11,215.14,214.54,214.56,21538.0,205.3649,205.3936,204.8208,204.8399,21538.0
2018-09-19 13:30:00,214.52,214.92,214.45,214.84,32950.0,204.8017,205.1835,204.7348,205.1072,32950.0
2018-09-19 14:00:00,214.84,215.11,214.8,214.85,26611.0,205.1072,205.3649,205.069,205.1167,26611.0
2018-09-19 14:30:00,214.83,215.09,214.73,214.78,18933.0,205.0976,205.3458,205.0022,205.0499,18933.0
2018-09-19 15:00:00,214.8,214.98,214.6,214.75,61333.0,205.069,205.2408,204.878,205.0212,61333.0
2018-09-19 15:30:00,214.73,215.28,214.7,215.28,86982.0,205.0022,205.5272,204.9735,205.5272,86982.0
2018-09-20 09:30:00,216.13,216.29,215.33,216.29,64202.0,206.3387,206.4915,205.575,206.4915,64202.0
2018-09-20 10:00:00,216.37,216.83,215.65,215.65,31774.0,206.5679,207.007,205.8805,205.8805,31774.0
2018-09-20 10:30:00,215.73,216.56,215.61,216.29,33319.0,205.9569,206.7493,205.8423,206.4915,33319.0
2018-09-20 11:00:00,216.64,216.74,216.07,216.12,164957.0,206.8256,206.9211,206.2815,206.3292,164957.0
2018-09-20 11:30:00,216.17,216.6,216.11,216.4,76066.0,206.3769,206.7874,206.3196,206.5965,76066.0
2018-09-20 12:00:00,216.4,216.97,216.25,216.75,26505.0,206.5965,207.1407,206.4533,206.9306,26505.0
2018-09-20 12:30:00,216.75,216.84,216.6,216.83,35968.0,206.9306,207.0166,206.7874,207.007,35968.0
2018-09-20 13:00:00,216.79,216.98,216.7,216.76,35532.0,206.9688,207.1502,206.8829,206.9402,35532.0
2018-09-20 13:30:00,216.77,216.96,216.63,216.94,31204.0,206.9497,207.1311,206.8161,207.112,31204.0
2018-09-20 14:00:00,216.92,217.27,216.85,217.19,76641.0,207.0929,207.4271,207.0261,207.3507,76641.0
2018-09-20 14:30:00,217.2,217.28,217.0,217.12,56903.0,207.3603,207.4366,207.1693,207.2839,56903.0
2018-09-20 15:00:00,217.16,217.37,217.03,217.23,77491.0,207.3221,207.5226,207.198,207.3889,77491.0
2018-09-20 15:30:00,217.23,217.34,217.08,217.3,56864.0,207.3889,207.4939,207.2457,207.4557,56864.0
2018-09-21 09:30:00,217.67,218.23,217.54,217.59,49039.0,207.809,208.3436,207.6849,207.7326,49039.0
2018-09-21 10:00:00,217.62,218.02,216.98,217.03,36443.0,207.7612,208.1431,207.1502,207.198,36443.0
2018-09-21 10:30:00,217.02,217.16,216.17,216.26,30781.0,207.1884,207.3221,206.3769,206.4628,30781.0
2018-09-21 11:00:00,216.22,216.66,215.97,216.6,178846.0,206.4247,206.8447,206.186,206.7874,178846.0
2018-09-21 11:30:00,216.68,216.78,216.37,216.48,42805.0,206.8638,206.9593,206.5679,206.6729,42805.0
2018-09-21 12:00:00,216.6,216.89,216.39,216.49,77795.0,206.7874,207.0643,206.587,206.6824,77795.0
2018-09-21 12:30:00,216.49,216.88,216.33,216.79,93417.0,206.6824,207.0548,206.5297,206.9688,93417.0
2018-09-21 13:00:00,216.74,216.82,216.59,216.74,36228.0,206.9211,206.9975,206.7779,206.9211,36228.0
2018-09-21 13:30:00,216.78,216.84,216.59,216.75,48800.0,206.9593,207.0166,206.7779,206.9306,48800.0
2018-09-21 14:00:00,216.75,216.75,216.46,216.61,21523.0,206.9306,206.9306,206.6538,206.797,21523.0
2018-09-21 14:30:00,216.62,216.65,216.35,216.41,15102.0,206.8065,206.8352,206.5488,206.606,15102.0
2018-09-21 15:00:00,216.44,216.52,216.11,216.17,25815.0,206.6347,206.7111,206.3196,206.3769,25815.0
2018-09-21 15:30:00,216.09,216.21,215.68,215.83,51635.0,206.3005,206.4151,205.9091,206.0523,51635.0
2018-09-24 09:30:00,215.53,216.33,214.8,216.05,42810.0,205.7659,206.5297,205.069,206.2624,42810.0
2018-09-24 10:00:00,216.04,216.38,215.49,215.62,56253.0,206.2528,206.5774,205.7277,205.8518,56253.0
2018-09-24 10:30:00,215.67,215.83,214.62,214.82,48771.0,205.8996,206.0523,204.8971,205.0881,48771.0
2018-09-24 11:00:00,214.94,215.52,214.16,215.03,39687.0,205.2026,205.7564,204.458,205.2886,39687.0
2018-09-24 11:30:00,215.04,215.13,214.57,214.86,17321.0,205.2981,205.384,204.8494,205.1263,17321.0
2018-09-24 12:00:00,214.92,215.11,214.67,214.67,30616.0,205.1835,205.3649,204.9449,204.9449,30616.0
2018-09-24 12:30:00,214.7,215.18,214.63,214.79,24666.0,204.9735,205.4318,204.9067,205.0594,24666.0
2018-09-24 13:00:00,214.8,215.35,214.73,215.14,16742.0,205.069,205.5941,205.0022,205.3936,16742.0
2018-09-24 13:30:00,215.12,215.77,215.12,215.58,21190.0,205.3745,205.995,205.3745,205.8136,21190.0
2018-09-24 14:00:00,215.58,215.69,215.47,215.52,61547.0,205.8136,205.9187,205.7086,205.7564,61547.0
2018-09-24 14:30:00,215.48,215.75,215.44,215.66,39692.0,205.7182,205.9759,205.68,205.89,39692.0
2018-09-24 15:00:00,215.67,215.93,215.62,215.69,11650.0,205.8996,206.1478,205.8518,205.9187,11650.0
2018-09-24 15:30:00,215.7,215.89,215.63,215.8,34081.0,205.9282,206.1096,205.8614,206.0237,34081.0
2018-09-25 09:30:00,216.29,216.59,216.1,216.21,44011.0,206.4915,206.7779,206.3101,206.4151,44011.0
2018-09-25 10:00:00,216.24,216.52,216.12,216.33,43591.0,206.4437,206.7111,206.3292,206.5297,43591.0
2018-09-25 10:30:00,216.42,216.79,216.22,216.27,59622.0,206.6156,206.9688,206.4247,206.4724,59622.0
2018-09-25 11:00:00,216.22,216.92,216.1,216.76,26348.0,206.4247,207.0929,206.3101,206.9402,26348.0
2018-09-25 11:30:00,216.88,217.14,216.62,216.95,10686.0,207.0548,207.303,206.8065,207.1216,10686.0
2018-09-25 12:00:00,217.03,217.23,216.89,217.21,39342.0,207.198,207.3889,207.0643,207.3698,39342.0
2018-09-25 12:30:00,217.18,217.22,216.99,217.03,72035.0,207.3412,207.3794,207.1598,207.198,72035.0
2018-09-25 13:00:00,217.03,217.14,216.84,217.11,20136.0,207.198,207.303,207.0166,207.2743,20136.0
2018-09-25 13:30:00,217.15,217.2,216.93,217.05,7241.0,207.3125,207.3603,207.1025,207.2171,7241.0
2018-09-25 14:00:00,217.08,217.27,217.02,217.27,7860.0,207.2457,207.4271,207.1884,207.4271,7860.0
2018-09-25 14:30:00,217.27,217.31,216.77,217.01,13484.0,207.4271,207.4653,206.9497,207.1789,13484.0
2018-09-25 15:00:00,217.06,217.18,217.02,217.16,3782.0,207.2266,207.3412,207.1884,207.3221,3782.0
2018-09-25 15:30:00,217.17,217.29,216.76,216.76,31988.0,207.3316,207.4462,206.9402,206.9402,31988.0
2018-09-26 09:30:00,216.8,217.15,215.85,215.98,53317.0,207.2611,207.5957,206.3529,206.4772,53317.0
2018-09-26 10:00:00,215.98,216.31,215.63,216.29,46638.0,206.4772,206.7927,206.1426,206.7735,46638.0
2018-09-26 10:30:00,216.21,216.3,215.85,215.89,28816.0,206.6971,206.7831,206.3529,206.3911,28816.0
2018-09-26 11:00:00,215.9,216.06,215.76,216.03,30110.0,206.4007,206.5537,206.2669,206.525,30110.0
2018-09-26 11:30:00,216.09,216.12,215.71,215.75,199239.0,206.5823,206.611,206.2191,206.2573,199239.0
2018-09-26 12:00:00,215.74,215.91,215.54,215.9,100480.0,206.2477,206.4103,206.0565,206.4007,100480.0
2018-09-26 12:30:00,215.93,216.56,215.93,216.53,108471.0,206.4294,207.0317,206.4294,207.003,108471.0
2018-09-26 13:00:00,216.52,216.61,216.29,216.47,26210.0,206.9934,207.0795,206.7735,206.9456,26210.0
2018-09-26 13:30:00,216.43,216.48,215.97,216.11,22970.0,206.9074,206.9552,206.4676,206.6015,22970.0
2018-09-26 14:00:00,216.25,216.81,216.09,216.45,34116.0,206.7353,207.2707,206.5823,206.9265,34116.0
2018-09-26 14:30:00,216.44,216.46,215.8,216.07,49184.0,206.9169,206.9361,206.3051,206.5632,49184.0
2018-09-26 15:00:00,216.02,216.32,215.64,216.08,34978.0,206.5154,206.8022,206.1521,206.5728,34978.0
2018-09-26 15:30:00,216.03,216.05,214.3,214.56,68135.0,206.525,206.5441,204.8711,205.1197,68135.0
2018-09-27 09:30:00,214.93,215.48,214.31,215.02,30843.0,205.4734,205.9992,204.8807,205.5594,30843.0
2018-09-27 10:00:00,214.88,215.21,214.27,214.27,27721.0,205.4256,205.7411,204.8424,204.8424,27721.0
2018-09-27 10:30:00,214.32,214.92,214.2,214.72,42400.0,204.8902,205.4638,204.7755,205.2726,42400.0
2018-09-27 11:00:00,214.72,214.88,214.34,214.62,93889.0,205.2726,205.4256,204.9093,205.177,93889.0
2018-09-27 11:30:00,214.62,215.13,214.45,215.08,40536.0,205.177,205.6646,205.0145,205.6168,40536.0
2018-09-27 12:00:00,215.05,215.18,214.73,215.17,24494.0,205.5881,205.7124,205.2822,205.7028,24494.0
2018-09-27 12:30:00,215.18,215.18,214.91,214.92,12977.0,205.7124,205.7124,205.4543,205.4638,12977.0
2018-09-27 13:00:00,214.78,215.02,214.72,214.86,7803.0,205.33,205.5594,205.2726,205.4065,7803.0
2018-09-27 13:30:00,214.9,214.9,214.61,214.74,16451.0,205.4447,205.4447,205.1675,205.2917,16451.0
2018-09-27 14:00:00,214.73,214.88,214.54,214.86,43855.0,205.2822,205.4256,205.1005,205.4065,43855.0
2018-09-27 14:30:00,214.81,214.83,214.58,214.66,15194.0,205.3587,205.3778,205.1388,205.2153,15194.0
2018-09-27 15:00:00,214.71,214.79,214.37,214.43,15901.0,205.2631,205.3395,204.938,204.9954,15901.0
2018-09-27 15:30:00,214.43,214.73,214.32,214.5,39767.0,204.9954,205.2822,204.8902,205.0623,39767.0
2018-09-28 09:30:00,213.86,215.03,213.7,214.54,34343.0,204.4505,205.569,204.2975,205.1005,34343.0
2018-09-28 10:00:00,214.53,215.67,214.49,215.58,53585.0,205.091,206.1808,205.0527,206.0948,53585.0
2018-09-28 10:30:00,215.58,215.85,215.37,215.73,128273.0,206.0948,206.3529,205.894,206.2382,128273.0
2018-09-28 11:00:00,215.76,216.1,215.46,215.83,111930.0,206.2669,206.5919,205.9801,206.3338,111930.0
2018-09-28 11:30:00,215.86,216.0,215.35,215.43,121921.0,206.3625,206.4963,205.8749,205.9514,121921.0
2018-09-28 12:00:00,215.39,215.66,215.3,215.59,39916.0,205.9131,206.1713,205.8271,206.1043,39916.0
2018-09-28 12:30:00,215.58,215.76,215.14,215.53,64944.0,206.0948,206.2669,205.6741,206.047,64944.0
2018-09-28 13:00:00,215.58,215.58,215.34,215.42,18596.0,206.0948,206.0948,205.8653,205.9418,18596.0
2018-09-28 13:30:00,215.47,215.58,215.05,215.08,35974.0,205.9896,206.0948,205.5881,205.6168,35974.0
2018-09-28 14:00:00,215.04,215.27,214.91,215.27,36048.0,205.5785,205.7984,205.4543,205.7984,36048.0
2018-09-28 14:30:00,215.24,215.3,214.9,214.93,30857.0,205.7697,205.8271,205.4447,205.4734,30857.0
2018-09-28 15:00:00,214.91,215.3,214.88,215.06,31756.0,205.4543,205.8271,205.4256,205.5977,31756.0
2018-09-28 15:30:00,215.06,215.12,214.7,215.12,76490.0,205.5977,205.655,205.2535,205.655,76490.0
2018-10-01 09:30:00,216.1,216.1,214.85,215.3,92299.0,206.5919,206.5919,205.3969,205.8271,92299.0
2018-10-01 10:00:00,215.25,215.42,214.88,215.17,83571.0,205.7793,205.9418,205.4256,205.7028,83571.0
2018-10-01 10:30:00,215.15,215.15,214.38,214.46,50651.0,205.6837,205.6837,204.9476,205.0241,50651.0
2018-10-01 11:00:00,214.33,214.44,213.93,214.17,40843.0,204.8998,205.0049,204.5174,204.7468,40843.0
2018-10-01 11:30:00,214.17,214.31,213.54,213.64,22733.0,204.7468,204.8807,204.1445,204.2401,22733.0
2018-10-01 12:00:00,213.67,213.93,213.5,213.67,26696.0,204.2688,204.5174,204.1063,204.2688,26696.0
2018-10-01 12:30:00,213.58,213.75,213.03,213.19,63222.0,204.1828,204.3453,203.657,203.8099,63222.0
2018-10-01 13:00:00,213.15,213.53,213.06,213.3,35182.0,203.7717,204.135,203.6857,203.9151,35182.0
2018-10-01 13:30:00,213.34,213.62,213.07,213.11,29725.0,203.9533,204.221,203.6952,203.7335,29725.0
2018-10-01 14:00:00,213.08,213.15,212.61,212.82,60579.0,203.7048,203.7717,203.2555,203.4562,60579.0
2018-10-01 14:30:00,212.82,212.82,212.38,212.66,46410.0,203.4562,203.4562,203.0356,203.3033,46410.0
2018-10-01 15:00:00,212.68,212.69,211.63,211.75,90917.0,203.3224,203.3319,202.3186,202.4333,90917.0
2018-10-01 15:30:00,211.73,211.83,211.21,211.74,406787.0,202.4142,202.5098,201.9171,202.4237,406787.0
2018-10-02 09:30:00,211.54,211.84,211.08,211.18,74145.0,202.2325,202.5193,201.7928,201.8884,74145.0
2018-10-02 10:00:00,211.18,211.18,210.31,210.74,67613.0,201.8884,201.8884,201.0567,201.4677,67613.0
2018-10-02 10:30:00,210.84,210.84,210.0,210.09,58957.0,201.5633,201.5633,200.7603,200.8463,58957.0
2018-10-02 11:00:00,210.08,210.29,209.7,209.73,39440.0,200.8368,201.0375,200.4735,200.5022,39440.0
2018-10-02 11:30:00,209.74,210.53,209.74,210.36,54439.0,200.5117,201.267,200.5117,201.1045,54439.0
2018-10-02 12:00:00,210.34,210.49,209.73,209.75,58038.0,201.0853,201.2287,200.5022,200.5213,58038.0
2018-10-02 12:30:00,209.74,210.16,209.53,209.74,106318.0,200.5117,200.9133,200.311,200.5117,106318.0
2018-10-02 13:00:00,209.74,209.96,209.58,209.58,23184.0,200.5117,200.7221,200.3588,200.3588,23184.0
2018-10-02 13:30:00,209.59,209.81,209.51,209.58,25546.0,200.3683,200.5787,200.2919,200.3588,25546.0
2018-10-02 14:00:00,209.55,209.66,209.2,209.26,91191.0,200.3301,200.4353,199.9955,200.0529,91191.0
2018-10-02 14:30:00,209.26,209.27,208.75,208.83,160308.0,200.0529,200.0624,199.5653,199.6418,160308.0
2018-10-02 15:00:00,208.83,208.84,207.97,207.99,388766.0,199.6418,199.6513,198.8196,198.8387,388766.0
2018-10-02 15:30:00,208.0,208.61,208.0,208.57,297211.0,198.8483,199.4315,198.8483,199.3932,297211.0
2018-10-03 09:30:00,209.47,209.66,208.41,208.54,82223.0,200.2536,200.4353,199.2403,199.3645,82223.0
2018-10-03 10:00:00,208.6,209.68,208.58,209.43,46676.0,199.4219,200.4544,199.4028,200.2154,46676.0
2018-10-03 10:30:00,209.37,209.73,208.79,208.82,52168.0,200.158,200.5022,199.6035,199.6322,52168.0
2018-10-03 11:00:00,208.76,209.66,208.69,209.58,70110.0,199.5749,200.4353,199.5079,200.3588,70110.0
2018-10-03 11:30:00,209.63,209.97,209.39,209.92,60259.0,200.4066,200.7316,200.1771,200.6838,60259.0
2018-10-03 12:00:00,209.95,210.9,209.79,210.85,101284.0,200.7125,201.6207,200.5595,201.5729,101284.0
2018-10-03 12:30:00,210.9,210.99,210.48,210.73,22716.0,201.6207,201.7067,201.2192,201.4582,22716.0
2018-10-03 13:00:00,210.71,210.99,210.66,210.93,25311.0,201.4391,201.7067,201.3913,201.6494,25311.0
2018-10-03 13:30:00,210.95,211.09,210.82,210.95,51418.0,201.6685,201.8023,201.5442,201.6685,51418.0
2018-10-03 14:00:00,210.9,211.36,210.87,211.24,169855.0,201.6207,202.0605,201.592,201.9457,169855.0
2018-10-03 14:30:00,211.23,211.3,210.35,210.7,47121.0,201.9362,202.0031,201.0949,201.4295,47121.0
2018-10-03 15:00:00,210.67,210.82,210.14,210.45,51624.0,201.4008,201.5442,200.8941,201.1905,51624.0
2018-10-03 15:30:00,210.43,210.58,210.26,210.35,73280.0,201.1714,201.3148,201.0089,201.0949,73280.0
2018-10-04 09:30:00,209.82,209.83,208.29,208.73,153295.0,200.5882,200.5978,199.1255,199.5462,153295.0
2018-10-04 10:00:00,208.67,208.72,207.74,207.74,108087.0,199.4888,199.5366,198.5997,198.5997,108087.0
2018-10-04 10:30:00,207.71,208.48,207.61,207.96,48504.0,198.5711,199.3072,198.4755,198.8101,48504.0
2018-10-04 11:00:00,207.96,208.53,207.82,208.17,52371.0,198.8101,199.355,198.6762,199.0108,52371.0
2018-10-04 11:30:00,208.16,208.33,207.52,207.54,59858.0,199.0013,199.1638,198.3894,198.4085,59858.0
2018-10-04 12:00:00,207.54,207.54,205.8,206.01,135845.0,198.4085,198.4085,196.7451,196.9459,135845.0
2018-10-04 12:30:00,205.97,206.53,205.88,206.23,95907.0,196.9076,197.443,196.8216,197.1562,95907.0
2018-10-04 13:00:00,206.16,206.57,206.02,206.42,56578.0,197.0893,197.4812,196.9554,197.3378,56578.0
2018-10-04 13:30:00,206.41,206.55,206.07,206.5,103910.0,197.3283,197.4621,197.0032,197.4143,103910.0
2018-10-04 14:00:00,206.53,206.75,205.96,206.14,102851.0,197.443,197.6533,196.8981,197.0701,102851.0
2018-10-04 14:30:00,206.12,206.81,205.97,206.79,55610.0,197.051,197.7107,196.9076,197.6915,55610.0
2018-10-04 15:00:00,206.74,206.92,206.1,206.1,83664.0,197.6437,197.8158,197.0319,197.0319,83664.0
2018-10-04 15:30:00,206.09,206.64,205.9,206.49,122098.0,197.0223,197.5481,196.8407,197.4047,122098.0
2018-10-05 09:30:00,206.62,207.37,206.07,206.25,124340.0,197.529,198.246,197.0032,197.1753,124340.0
2018-10-05 10:00:00,206.26,206.88,205.9,206.53,110085.0,197.1849,197.7776,196.8407,197.443,110085.0
2018-10-05 10:30:00,206.56,206.57,205.41,205.74,104423.0,197.4717,197.4812,196.3723,196.6877,104423.0
2018-10-05 11:00:00,205.74,205.82,204.63,204.64,117210.0,196.6877,196.7642,195.6266,195.6361,117210.0
2018-10-05 11:30:00,204.62,204.67,202.81,202.81,270462.0,195.617,195.6648,193.8867,193.8867,270462.0
2018-10-05 12:00:00,202.85,203.5,202.75,203.28,111899.0,193.9249,194.5463,193.8293,194.336,111899.0
2018-10-05 12:30:00,203.28,203.28,202.6,202.78,125178.0,194.336,194.336,193.6859,193.858,125178.0
2018-10-05 13:00:00,202.79,202.85,201.72,201.86,119818.0,193.8675,193.9249,192.8446,192.9784,119818.0
2018-10-05 13:30:00,201.91,203.28,201.83,203.18,77275.0,193.0262,194.336,192.9498,194.2404,77275.0
2018-10-05 14:00:00,203.19,204.16,203.16,204.08,109728.0,194.2499,195.1773,194.2213,195.1008,109728.0
2018-10-05 14:30:00,204.14,204.82,204.04,204.5,142378.0,195.1581,195.8082,195.0625,195.5023,142378.0
2018-10-05 15:00:00,204.5,204.85,204.24,204.52,103103.0,195.5023,195.8369,195.2537,195.5214,103103.0
2018-10-05 15:30:00,204.48,204.57,203.86,204.17,306325.0,195.4832,195.5692,194.8905,195.1868,306325.0
2018-10-08 09:30:00,203.44,203.64,202.81,203.6,158202.0,194.4889,194.6801,193.8867,194.6419,158202.0
2018-10-08 10:00:00,203.63,204.26,203.3,204.25,37517.0,194.6706,195.2729,194.3551,195.2633,37517.0
2018-10-08 10:30:00,204.16,204.33,203.12,203.24,59212.0,195.1773,195.3398,194.183,194.2977,59212.0
2018-10-08 11:00:00,203.2,203.2,202.1,202.13,64005.0,194.2595,194.2595,193.2079,193.2366,64005.0
2018-10-08 11:30:00,202.1,202.12,200.88,201.53,140272.0,193.2079,193.227,192.0416,192.663,140272.0
2018-10-08 12:00:00,201.54,201.74,200.82,201.47,40752.0,192.6725,192.8637,191.9842,192.6056,40752.0
2018-10-08 12:30:00,201.49,201.49,200.66,200.72,27324.0,192.6247,192.6247,191.8312,191.8886,27324.0
2018-10-08 13:00:00,200.7,201.39,200.51,200.81,22187.0,191.8695,192.5291,191.6878,191.9746,22187.0
2018-10-08 13:30:00,200.85,201.59,200.85,201.14,24901.0,192.0129,192.7203,192.0129,192.2901,24901.0
2018-10-08 14:00:00,201.19,202.17,201.12,202.06,9369.0,192.3379,193.2748,192.271,193.1696,9369.0
2018-10-08 14:30:00,202.08,203.17,202.06,202.88,46400.0,193.1888,194.2308,193.1696,193.9536,46400.0
2018-10-08 15:00:00,202.84,203.36,202.51,202.58,258198.0,193.9153,194.4125,193.5998,193.6668,258198.0
2018-10-08 15:30:00,202.59,203.02,202.59,202.62,161843.0,193.6763,194.0874,193.6763,193.705,161843.0
2018-10-09 09:30:00,202.18,203.65,201.86,203.35,282192.0,193.2844,194.6897,192.9784,194.4029,282192.0
2018-10-09 10:00:00,203.38,203.74,202.66,203.55,89278.0,194.4316,194.7757,193.7432,194.5941,89278.0
2018-10-09 10:30:00,203.58,203.99,202.82,203.09,189646.0,194.6228,195.0147,193.8962,194.1543,189646.0
2018-10-09 11:00:00,203.14,203.43,202.54,203.24,100247.0,194.2021,194.4794,193.6285,194.2977,100247.0
2018-10-09 11:30:00,203.19,203.24,202.44,202.77,172273.0,194.2499,194.2977,193.5329,193.8484,172273.0
2018-10-09 12:00:00,202.8,202.91,202.03,202.18,112672.0,193.8771,193.9823,193.141,193.2844,112672.0
2018-10-09 12:30:00,202.08,202.34,201.47,201.53,132848.0,193.1888,193.4373,192.6056,192.663,132848.0
2018-10-09 13:00:00,201.45,201.84,201.03,201.47,142475.0,192.5865,192.9593,192.185,192.6056,142475.0
2018-10-09 13:30:00,201.5,201.7,201.12,201.52,82547.0,192.6343,192.8255,192.271,192.6534,82547.0
2018-10-09 14:00:00,201.58,201.96,201.45,201.84,145195.0,192.7108,193.074,192.5865,192.9593,145195.0
2018-10-09 14:30:00,201.84,202.02,201.38,201.85,129516.0,192.9593,193.1314,192.5196,192.9689,129516.0
2018-10-09 15:00:00,201.87,201.98,200.93,201.21,126915.0,192.988,193.0932,192.0894,192.357,126915.0
2018-10-09 15:30:00,201.18,201.48,200.86,201.13,178271.0,192.3284,192.6152,192.0224,192.2806,178271.0
2018-10-10 09:30:00,200.63,200.82,198.09,198.22,220087.0,191.8026,191.9842,189.3743,189.4986,220087.0
2018-10-10 10:00:00,198.24,199.25,197.6,198.96,137107.0,189.5177,190.4833,188.9059,190.206,137107.0
2018-10-10 10:30:00,198.89,199.12,197.82,198.15,149581.0,190.1391,190.359,189.1162,189.4317,149581.0
2018-10-10 11:00:00,198.03,198.07,196.6,197.12,130295.0,189.317,189.3552,187.9499,188.447,130295.0
2018-10-10 11:30:00,197.17,197.58,196.57,197.23,64933.0,188.4948,188.8868,187.9212,188.5522,64933.0
2018-10-10 12:00:00,197.21,197.6,196.77,197.23,100616.0,188.533,188.9059,188.1124,188.5522,100616.0
2018-10-10 12:30:00,197.18,197.37,196.47,196.87,89305.0,188.5044,188.686,187.8256,188.208,89305.0
2018-10-10 13:00:00,196.85,197.97,196.42,197.65,139848.0,188.1889,189.2596,187.7778,188.9537,139848.0
2018-10-10 13:30:00,197.57,198.17,197.39,197.78,99794.0,188.8772,189.4508,188.7051,189.078,99794.0
2018-10-10 14:00:00,197.78,197.82,196.57,196.82,196158.0,189.078,189.1162,187.9212,188.1602,196158.0
2018-10-10 14:30:00,196.81,197.17,196.01,196.58,460293.0,188.1506,188.4948,187.3858,187.9308,460293.0
2018-10-10 15:00:00,196.55,196.55,195.08,195.73,540235.0,187.9021,187.9021,186.4968,187.1182,540235.0
2018-10-10 15:30:00,195.75,195.78,193.88,194.19,1746453.0,187.1373,187.166,185.3496,185.6459,1746453.0
2018-10-11 09:30:00,193.05,196.13,192.64,196.02,246723.0,184.5561,187.5006,184.1641,187.3954,246723.0
2018-10-11 10:00:00,195.97,195.99,193.6,194.92,230447.0,187.3476,187.3667,185.0819,186.3438,230447.0
2018-10-11 10:30:00,194.9,195.52,193.76,193.76,99782.0,186.3247,186.9174,185.2348,185.2348,99782.0
2018-10-11 11:00:00,193.77,193.82,192.72,193.45,125496.0,185.2444,185.2922,184.2406,184.9385,125496.0
2018-10-11 11:30:00,193.44,194.83,192.93,194.0,203799.0,184.9289,186.2578,184.4414,185.4643,203799.0
2018-10-11 12:00:00,194.01,195.54,193.84,194.98,98988.0,185.4738,186.9365,185.3113,186.4012,98988.0
2018-10-11 12:30:00,194.88,195.18,194.35,194.79,112247.0,186.3056,186.5924,185.7989,186.2195,112247.0
2018-10-11 13:00:00,194.73,195.01,194.08,194.39,82299.0,186.1622,186.4298,185.5408,185.8371,82299.0
2018-10-11 13:30:00,194.4,194.62,193.61,193.98,79259.0,185.8467,186.057,185.0914,185.4452,79259.0
2018-10-11 14:00:00,193.94,194.03,192.94,192.97,162295.0,185.4069,185.493,184.4509,184.4796,162295.0
2018-10-11 14:30:00,192.98,192.98,191.03,191.74,192402.0,184.4892,184.4892,182.625,183.3037,192402.0
2018-10-11 15:00:00,191.7,193.51,191.48,192.71,330244.0,183.2655,184.9958,183.0552,184.231,330244.0
2018-10-11 15:30:00,192.7,192.93,191.08,191.14,569319.0,184.2215,184.4414,182.6728,182.7301,569319.0
2018-10-12 09:30:00,194.37,194.83,193.46,194.73,161828.0,185.818,186.2578,184.948,186.1622,161828.0
2018-10-12 10:00:00,194.62,195.08,193.5,193.53,171602.0,186.057,186.4968,184.9863,185.015,171602.0
2018-10-12 10:30:00,193.54,194.12,193.46,193.58,174568.0,185.0245,185.579,184.948,185.0628,174568.0
2018-10-12 11:00:00,193.59,193.87,192.94,193.05,39076.0,185.0723,185.34,184.4509,184.5561,39076.0
2018-10-12 11:30:00,193.08,193.6,192.26,192.85,76515.0,184.5848,185.0819,183.8008,184.3649,76515.0
2018-10-12 12:00:00,192.82,192.83,191.59,191.78,75380.0,184.3362,184.3458,183.1603,183.342,75380.0
2018-10-12 12:30:00,191.75,191.75,190.25,191.22,119297.0,183.3133,183.3133,181.8793,182.8066,119297.0
2018-10-12 13:00:00,191.09,191.96,190.99,191.33,130463.0,182.6823,183.514,182.5867,182.9118,130463.0
2018-10-12 13:30:00,191.07,192.1,190.83,191.71,55707.0,182.6632,183.6479,182.4338,183.275,55707.0
2018-10-12 14:00:00,191.7,191.71,190.43,191.29,51928.0,183.2655,183.275,182.0514,182.8735,51928.0
2018-10-12 14:30:00,191.29,191.68,190.69,191.58,40878.0,182.8735,183.2464,182.2999,183.1508,40878.0
2018-10-12 15:00:00,191.58,192.24,191.3,192.24,245596.0,183.1508,183.7817,182.8831,183.7817,245596.0
2018-10-12 15:30:00,192.23,192.88,191.87,192.56,234521.0,183.7722,184.3936,183.428,184.0876,234521.0
2018-10-15 09:30:00,192.2,192.64,191.17,192.02,97172.0,183.7435,184.1641,182.7588,183.5714,97172.0
2018-10-15 10:00:00,192.02,192.21,190.42,191.4,95749.0,183.5714,183.753,182.0418,182.9787,95749.0
2018-10-15 10:30:00,191.34,191.55,190.7,191.32,46214.0,182.9213,183.1221,182.3095,182.9022,46214.0
2018-10-15 11:00:00,191.32,192.8,191.32,192.61,91353.0,182.9022,184.3171,182.9022,184.1354,91353.0
2018-10-15 11:30:00,192.73,192.82,191.83,192.0,115696.0,184.2502,184.3362,183.3898,183.5523,115696.0
2018-10-15 12:00:00,191.9,192.59,191.68,192.34,77725.0,183.4567,184.1163,183.2464,183.8773,77725.0
2018-10-15 12:30:00,192.37,193.09,192.31,192.82,84859.0,183.906,184.5943,183.8486,184.3362,84859.0
2018-10-15 13:00:00,192.91,193.31,192.43,192.65,67444.0,184.4222,184.8046,183.9634,184.1737,67444.0
2018-10-15 13:30:00,192.65,194.09,192.59,194.01,58106.0,184.1737,185.5503,184.1163,185.4738,58106.0
2018-10-15 14:00:00,194.02,194.03,192.87,192.91,53283.0,185.4834,185.493,184.384,184.4222,53283.0
2018-10-15 14:30:00,192.81,194.01,192.81,193.93,52191.0,184.3266,185.4738,184.3266,185.3974,52191.0
2018-10-15 15:00:00,193.99,194.19,193.37,193.46,47263.0,185.4547,185.6459,184.862,184.948,47263.0
2018-10-15 15:30:00,193.43,193.78,192.86,192.86,95284.0,184.9194,185.254,184.3744,184.3744,95284.0
2018-10-16 09:30:00,194.02,194.26,193.08,194.26,61056.0,185.4834,185.7128,184.5848,185.7128,61056.0
2018-10-16 10:00:00,194.26,194.91,194.26,194.53,165763.0,185.7128,186.3342,185.7128,185.971,165763.0
2018-10-16 10:30:00,194.5,195.86,194.27,195.84,71442.0,185.9423,187.2424,185.7224,187.2233,71442.0
2018-10-16 11:00:00,195.88,196.59,195.61,196.58,96771.0,187.2616,187.9403,187.0034,187.9308,96771.0
2018-10-16 11:30:00,196.6,197.0,196.44,197.0,38555.0,187.9499,188.3323,187.7969,188.3323,38555.0
2018-10-16 12:00:00,197.03,197.45,196.94,197.45,26149.0,188.361,188.7625,188.2749,188.7625,26149.0
2018-10-16 12:30:00,197.48,197.92,197.38,197.88,195782.0,188.7912,189.2118,188.6956,189.1736,195782.0
2018-10-16 13:00:00,197.89,198.26,197.77,198.05,25805.0,189.1831,189.5368,189.0684,189.3361,25805.0
2018-10-16 13:30:00,198.03,198.48,198.03,198.37,88866.0,189.317,189.7472,189.317,189.642,88866.0
2018-10-16 14:00:00,198.58,198.99,198.57,198.97,150195.0,189.8428,190.2347,189.8332,190.2156,150195.0
2018-10-16 14:30:00,198.99,199.06,198.49,198.55,71718.0,190.2347,190.3016,189.7567,189.8141,71718.0
2018-10-16 15:00:00,198.58,198.98,198.25,198.96,83428.0,189.8428,190.2252,189.5273,190.206,83428.0
2018-10-16 15:30:00,198.95,199.88,198.81,199.46,183240.0,190.1965,191.0856,190.0626,190.684,183240.0
2018-10-17 09:30:00,199.09,199.17,197.4,197.71,40580.0,190.3303,190.4068,188.7147,189.011,40580.0
2018-10-17 10:00:00,197.59,197.96,197.24,197.54,24826.0,188.8963,189.25,188.5617,188.8485,24826.0
2018-10-17 10:30:00,197.51,197.61,195.95,196.87,106659.0,188.8198,188.9154,187.3285,188.208,106659.0
2018-10-17 11:00:00,196.77,197.35,196.43,197.28,46773.0,188.1124,188.6669,187.7874,188.6,46773.0
2018-10-17 11:30:00,197.5,197.92,196.67,197.7,68398.0,188.8103,189.2118,188.0168,189.0015,68398.0
2018-10-17 12:00:00,197.8,198.64,197.61,198.22,61192.0,189.0971,189.9001,188.9154,189.4986,61192.0
2018-10-17 12:30:00,198.18,198.39,197.68,198.21,41841.0,189.4604,189.6611,188.9824,189.489,41841.0
2018-10-17 13:00:00,198.24,198.65,198.09,198.29,22302.0,189.5177,189.9097,189.3743,189.5655,22302.0
2018-10-17 13:30:00,198.45,198.59,198.25,198.25,26141.0,189.7185,189.8523,189.5273,189.5273,26141.0
2018-10-17 14:00:00,198.17,198.64,197.33,197.58,53000.0,189.4508,189.9001,188.6478,188.8868,53000.0
2018-10-17 14:30:00,197.57,198.84,197.56,198.63,30855.0,188.8772,190.0913,188.8676,189.8906,30855.0
2018-10-17 15:00:00,198.59,198.76,198.26,198.72,24015.0,189.8523,190.0148,189.5368,189.9766,24015.0
2018-10-17 15:30:00,198.7,198.82,198.22,198.71,163244.0,189.9575,190.0722,189.4986,189.967,163244.0
2018-10-18 09:30:00,197.97,198.14,197.2,197.26,93479.0,189.2596,189.4221,188.5235,188.5808,93479.0
2018-10-18 10:00:00,197.18,198.04,197.02,197.77,41767.0,188.5044,189.3265,188.3514,189.0684,41767.0
2018-10-18 10:30:00,197.81,198.02,197.1,197.67,57773.0,189.1066,189.3074,188.4279,188.9728,57773.0
2018-10-18 11:00:00,197.66,197.74,196.01,196.09,62723.0,188.9632,189.0397,187.3858,187.4623,62723.0
2018-10-18 11:30:00,195.97,196.05,195.01,195.21,85148.0,187.3476,187.4241,186.4298,186.621,85148.0
2018-10-18 12:00:00,195.14,195.92,194.92,195.73,54322.0,186.5541,187.2998,186.3438,187.1182,54322.0
2018-10-18 12:30:00,195.71,196.06,195.42,195.56,88433.0,187.099,187.4336,186.8218,186.9556,88433.0
2018-10-18 13:00:00,195.54,195.64,194.1,194.39,34717.0,186.9365,187.0321,185.5599,185.8371,34717.0
2018-10-18 13:30:00,194.46,194.46,193.69,194.04,33865.0,185.904,185.904,185.1679,185.5025,33865.0
2018-10-18 14:00:00,193.97,194.83,193.97,194.64,68173.0,185.4356,186.2578,185.4356,186.0761,68173.0
2018-10-18 14:30:00,194.61,195.32,194.41,194.93,33397.0,186.0474,186.7262,185.8562,186.3534,33397.0
2018-10-18 15:00:00,194.96,195.11,194.28,195.04,38310.0,186.382,186.5254,185.732,186.4585,38310.0
2018-10-18 15:30:00,194.86,195.2,194.63,194.86,171485.0,186.2864,186.6115,186.0666,186.2864,171485.0
2018-10-19 09:30:00,195.22,196.48,194.67,195.97,71689.0,186.6306,187.8352,186.1048,187.3476,71689.0
2018-10-19 10:00:00,196.07,196.26,195.35,195.39,69745.0,187.4432,187.6248,186.7549,186.7931,69745.0
2018-10-19 10:30:00,195.42,195.81,194.78,195.0,37203.0,186.8218,187.1946,186.21,186.4203,37203.0
2018-10-19 11:00:00,195.15,195.4,194.29,194.53,57524.0,186.5637,186.8027,185.7415,185.971,57524.0
2018-10-19 11:30:00,194.45,194.5,193.84,194.43,69673.0,185.8945,185.9423,185.3113,185.8754,69673.0
2018-10-19 12:00:00,194.44,194.45,192.26,192.6,49458.0,185.8849,185.8945,183.8008,184.1259,49458.0
2018-10-19 12:30:00,192.55,193.01,191.98,192.83,58573.0,184.0781,184.5178,183.5332,184.3458,58573.0
2018-10-19 13:00:00,192.69,193.05,192.09,192.88,30397.0,184.2119,184.5561,183.6383,184.3936,30397.0
2018-10-19 13:30:00,192.81,193.0,192.09,192.09,33023.0,184.3266,184.5083,183.6383,183.6383,33023.0
2018-10-19 14:00:00,192.02,192.17,191.24,191.95,39852.0,183.5714,183.7148,182.8257,183.5045,39852.0
2018-10-19 14:30:00,191.94,192.32,191.7,191.7,30557.0,183.4949,183.8582,183.2655,183.2655,30557.0
2018-10-19 15:00:00,191.74,191.83,191.02,191.76,274071.0,183.3037,183.3898,182.6154,183.3228,274071.0
2018-10-19 15:30:00,191.7,191.97,191.52,191.73,194255.0,183.2655,183.5236,183.0934,183.2942,194255.0
2018-10-22 09:30:00,192.27,193.09,191.39,191.68,55639.0,183.8104,184.5943,182.9691,183.2464,55639.0
2018-10-22 10:00:00,191.58,191.91,190.68,190.92,88669.0,183.1508,183.4662,182.2904,182.5198,88669.0
2018-10-22 10:30:00,190.93,193.3,190.84,192.76,182883.0,182.5294,184.7951,182.4433,184.2788,182883.0
2018-10-22 11:00:00,192.7,193.08,191.93,192.58,107231.0,184.2215,184.5848,183.4854,184.1068,107231.0
2018-10-22 11:30:00,192.48,192.77,191.88,192.3,121038.0,184.0112,184.2884,183.4376,183.8391,121038.0
2018-10-22 12:00:00,192.34,192.67,191.13,191.42,70556.0,183.8773,184.1928,182.7206,182.9978,70556.0
2018-10-22 12:30:00,191.42,192.01,191.26,191.89,35122.0,182.9978,183.5618,182.8448,183.4471,35122.0
2018-10-22 13:00:00,191.85,192.48,191.59,191.91,16758.0,183.4089,184.0112,183.1603,183.4662,16758.0
2018-10-22 13:30:00,191.94,192.42,191.54,191.54,16357.0,183.4949,183.9538,183.1125,183.1125,16357.0
2018-10-22 14:00:00,191.48,191.79,191.02,191.03,19213.0,183.0552,183.3515,182.6154,182.625,19213.0
2018-10-22 14:30:00,191.09,191.98,191.0,191.8,93688.0,182.6823,183.5332,182.5963,183.3611,93688.0
2018-10-22 15:00:00,191.79,192.6,191.71,192.24,84772.0,183.3515,184.1259,183.275,183.7817,84772.0
2018-10-22 15:30:00,192.2,192.63,191.75,191.84,82794.0,183.7435,184.1546,183.3133,183.3993,82794.0
2018-10-23 09:30:00,188.8,189.38,188.5,188.87,123840.0,180.4931,181.0476,180.2063,180.56,123840.0
2018-10-23 10:00:00,188.86,188.98,186.21,186.73,121003.0,180.5504,180.6652,178.017,178.5141,121003.0
2018-10-23 10:30:00,186.7,187.65,186.21,187.45,65268.0,178.4855,179.3937,178.017,179.2025,65268.0
2018-10-23 11:00:00,187.38,188.76,187.14,188.66,220218.0,179.1355,180.4548,178.9061,180.3592,220218.0
2018-10-23 11:30:00,188.65,188.75,187.74,187.85,84408.0,180.3497,180.4453,179.4797,179.5849,84408.0
2018-10-23 12:00:00,187.8,189.48,187.8,189.43,134375.0,179.5371,181.1432,179.5371,181.0954,134375.0
2018-10-23 12:30:00,189.43,190.32,189.43,189.48,52336.0,181.0954,181.9462,181.0954,181.1432,52336.0
2018-10-23 13:00:00,189.37,190.45,189.37,190.26,24974.0,181.038,182.0705,181.038,181.8888,24974.0
2018-10-23 13:30:00,190.27,190.53,189.66,189.71,39021.0,181.8984,182.147,181.3152,181.363,39021.0
2018-10-23 14:00:00,189.73,191.2,189.65,190.95,55600.0,181.3822,182.7875,181.3057,182.5485,55600.0
2018-10-23 14:30:00,190.97,191.7,190.94,191.64,34341.0,182.5676,183.2655,182.5389,183.2081,34341.0
2018-10-23 15:00:00,191.6,191.87,191.16,191.44,104663.0,183.1699,183.428,182.7492,183.0169,104663.0
2018-10-23 15:30:00,191.43,191.48,190.15,190.36,77138.0,183.0074,183.0552,181.7837,181.9844,77138.0
2018-10-24 09:30:00,189.97,190.87,189.93,190.5,31335.0,181.6116,182.472,181.5734,182.1183,31335.0
2018-10-24 10:00:00,190.42,190.42,188.94,188.94,33949.0,182.0418,182.0418,180.6269,180.6269,33949.0
2018-10-24 10:30:00,189.04,189.55,188.82,188.83,72999.0,180.7225,181.2101,180.5122,180.5218,72999.0
2018-10-24 11:00:00,188.81,188.91,187.49,187.53,108837.0,180.5026,180.5982,179.2407,179.2789,108837.0
2018-10-24 11:30:00,187.52,189.02,187.35,188.83,32444.0,179.2694,180.7034,179.1069,180.5218,32444.0
2018-10-24 12:00:00,188.86,188.89,187.64,187.71,41958.0,180.5504,180.5791,179.3841,179.451,41958.0
2018-10-24 12:30:00,187.71,187.73,186.61,187.23,31323.0,179.451,179.4701,178.3994,178.9921,31323.0
2018-10-24 13:00:00,187.09,187.12,185.96,186.28,34126.0,178.8583,178.887,177.778,178.0839,34126.0
2018-10-24 13:30:00,186.33,186.61,185.65,185.96,64367.0,178.1317,178.3994,177.4817,177.778,64367.0
2018-10-24 14:00:00,185.86,185.99,184.94,185.93,144278.0,177.6824,177.8067,176.8029,177.7493,144278.0
2018-10-24 14:30:00,186.03,186.21,184.85,185.05,188514.0,177.8449,178.017,176.7169,176.9081,188514.0
2018-10-24 15:00:00,184.93,184.93,183.73,183.74,289154.0,176.7933,176.7933,175.6461,175.6557,289154.0
2018-10-24 15:30:00,183.7,183.88,181.98,182.14,343033.0,175.6175,175.7895,173.9731,174.1261,343033.0
2018-10-25 09:30:00,183.25,185.46,183.1,185.22,179043.0,175.1873,177.3,175.0439,177.0706,179043.0
2018-10-25 10:00:00,185.1,186.06,184.12,185.11,62265.0,176.9559,177.8736,176.019,176.9654,62265.0
2018-10-25 10:30:00,185.18,186.63,185.11,185.91,92946.0,177.0323,178.4185,176.9654,177.7302,92946.0
2018-10-25 11:00:00,185.98,186.82,185.61,186.82,40001.0,177.7971,178.6002,177.4434,178.6002,40001.0
2018-10-25 11:30:00,186.8,187.01,186.21,186.5,60249.0,178.5811,178.7818,178.017,178.2943,60249.0
2018-10-25 12:00:00,186.49,186.65,185.54,185.67,21078.0,178.2847,178.4377,177.3765,177.5008,21078.0
2018-10-25 12:30:00,185.54,186.23,185.54,186.02,13545.0,177.3765,178.0361,177.3765,177.8354,13545.0
2018-10-25 13:00:00,186.09,186.18,185.5,186.03,34789.0,177.9023,177.9883,177.3383,177.8449,34789.0
2018-10-25 13:30:00,185.95,186.51,185.84,186.17,17797.0,177.7685,178.3038,177.6633,177.9788,17797.0
2018-10-25 14:00:00,186.19,186.74,186.12,186.65,15745.0,177.9979,178.5237,177.931,178.4377,15745.0
2018-10-25 14:30:00,186.82,187.56,186.82,187.29,37413.0,178.6002,179.3076,178.6002,179.0495,37413.0
2018-10-25 15:00:00,187.33,187.42,186.92,187.18,45093.0,179.0877,179.1738,178.6958,178.9443,45093.0
2018-10-25 15:30:00,187.29,187.31,186.16,186.38,128618.0,179.0495,179.0686,177.9692,178.1795,128618.0
2018-10-26 09:30:00,183.85,184.22,183.18,184.03,132249.0,175.7609,176.1146,175.1203,175.9329,132249.0
2018-10-26 10:00:00,183.56,183.85,182.24,182.37,82221.0,175.4836,175.7609,174.2217,174.346,82221.0
2018-10-26 10:30:00,182.27,182.35,180.59,180.6,75780.0,174.2504,174.3269,172.6443,172.6539,75780.0
2018-10-26 11:00:00,180.41,183.13,180.41,182.96,63785.0,172.4722,175.0725,172.4722,174.91,63785.0
2018-10-26 11:30:00,183.01,183.83,182.75,183.37,64939.0,174.9578,175.7417,174.7093,175.302,64939.0
2018-10-26 12:00:00,183.12,184.37,183.12,184.37,60402.0,175.063,176.258,175.063,176.258,60402.0
2018-10-26 12:30:00,184.42,186.17,184.3,185.63,90743.0,176.3058,177.9788,176.1911,177.4625,90743.0
2018-10-26 13:00:00,185.87,186.93,185.74,185.75,59676.0,177.692,178.7053,177.5677,177.5773,59676.0
2018-10-26 13:30:00,185.46,185.93,184.6,185.72,79635.0,177.3,177.7493,176.4779,177.5486,79635.0
2018-10-26 14:00:00,185.86,185.86,184.76,185.15,54355.0,177.6824,177.6824,176.6308,177.0037,54355.0
2018-10-26 14:30:00,185.08,185.66,183.76,183.77,59056.0,176.9367,177.4912,175.6748,175.6844,59056.0
2018-10-26 15:00:00,183.7,184.79,183.26,184.28,80102.0,175.6175,176.6595,175.1968,176.1719,80102.0
2018-10-26 15:30:00,184.2,184.93,183.59,184.13,155462.0,176.0955,176.7933,175.5123,176.0285,155462.0
2018-10-29 09:30:00,186.52,187.28,186.47,187.0,95693.0,178.3134,179.0399,178.2656,178.7723,95693.0
2018-10-29 10:00:00,187.11,188.07,187.11,187.82,45817.0,178.8774,179.7952,178.8774,179.5562,45817.0
2018-10-29 10:30:00,187.72,187.91,187.11,187.27,23878.0,179.4606,179.6422,178.8774,179.0304,23878.0
2018-10-29 11:00:00,187.35,187.82,186.55,187.08,40372.0,179.1069,179.5562,178.3421,178.8487,40372.0
2018-10-29 11:30:00,187.02,187.15,186.01,186.01,31028.0,178.7914,178.9157,177.8258,177.8258,31028.0
2018-10-29 12:00:00,185.98,186.12,184.25,184.38,23240.0,177.7971,177.931,176.1433,176.2675,23240.0
2018-10-29 12:30:00,184.59,185.34,184.4,184.66,15187.0,176.4683,177.1853,176.2867,176.5352,15187.0
2018-10-29 13:00:00,185.04,185.77,185.02,185.49,21743.0,176.8985,177.5964,176.8794,177.3287,21743.0
2018-10-29 13:30:00,185.46,186.19,185.44,185.67,18098.0,177.3,177.9979,177.2809,177.5008,18098.0
2018-10-29 14:00:00,185.38,185.52,184.07,184.13,25214.0,177.2235,177.3574,175.9712,176.0285,25214.0
2018-10-29 14:30:00,183.88,183.98,182.78,182.97,71549.0,175.7895,175.8851,174.7379,174.9196,71549.0
2018-10-29 15:00:00,182.88,182.96,181.4,181.63,42530.0,174.8335,174.91,173.4187,173.6385,42530.0
2018-10-29 15:30:00,181.57,182.34,179.76,182.13,89201.0,173.5812,174.3173,171.8508,174.1165,89201.0
2018-10-30 09:30:00,181.9,185.08,181.74,185.02,69739.0,173.8967,176.9367,173.7437,176.8794,69739.0
2018-10-30 10:00:00,184.84,185.04,184.02,184.18,127368.0,176.7073,176.8985,175.9234,176.0763,127368.0
2018-10-30 10:30:00,184.27,184.45,182.86,183.45,31868.0,176.1624,176.3345,174.8144,175.3785,31868.0
2018-10-30 11:00:00,183.82,185.11,183.53,185.11,94679.0,175.7322,176.9654,175.4549,176.9654,94679.0
2018-10-30 11:30:00,185.21,186.32,184.98,185.78,45030.0,177.061,178.1222,176.8411,177.6059,45030.0
2018-10-30 12:00:00,185.65,186.17,185.32,185.87,24482.0,177.4817,177.9788,177.1662,177.692,24482.0
2018-10-30 12:30:00,185.77,186.12,185.01,185.07,18083.0,177.5964,177.931,176.8698,176.9272,18083.0
2018-10-30 13:00:00,184.93,184.93,184.06,184.13,19077.0,176.7933,176.7933,175.9616,176.0285,19077.0
2018-10-30 13:30:00,183.91,184.56,183.25,184.52,19271.0,175.8182,176.4396,175.1873,176.4014,19271.0
2018-10-30 14:00:00,184.62,184.77,183.97,184.13,49681.0,176.497,176.6404,175.8756,176.0285,49681.0
2018-10-30 14:30:00,184.2,185.42,184.11,185.35,26928.0,176.0955,177.2618,176.0094,177.1949,26928.0
2018-10-30 15:00:00,185.34,185.88,184.91,185.62,108737.0,177.1853,177.7015,176.7742,177.453,108737.0
2018-10-30 15:30:00,185.69,186.38,185.57,186.08,174521.0,177.5199,178.1795,177.4052,177.8927,174521.0
2018-10-31 09:30:00,188.45,189.43,188.24,189.3,122209.0,180.1585,181.0954,179.9577,180.9711,122209.0
2018-10-31 10:00:00,189.37,189.92,188.51,189.64,79232.0,181.038,181.5638,180.2158,181.2961,79232.0
2018-10-31 10:30:00,189.69,190.11,188.65,188.85,119686.0,181.3439,181.7454,180.3497,180.5409,119686.0
2018-10-31 11:00:00,188.86,189.22,188.45,188.86,73441.0,180.5504,180.8946,180.1585,180.5504,73441.0
2018-10-31 11:30:00,188.86,188.98,188.13,188.41,39587.0,180.5504,180.6652,179.8525,180.1202,39587.0
2018-10-31 12:00:00,188.43,188.52,187.49,188.34,40384.0,180.1393,180.2254,179.2407,180.0533,40384.0
2018-10-31 12:30:00,188.18,188.94,188.03,188.7,17443.0,179.9003,180.6269,179.7569,180.3975,17443.0
2018-10-31 13:00:00,188.76,189.19,188.6,188.68,40379.0,180.4548,180.8659,180.3019,180.3783,40379.0
2018-10-31 13:30:00,188.63,188.83,188.08,188.72,22118.0,180.3305,180.5218,179.8047,180.4166,22118.0
2018-10-31 14:00:00,188.69,189.22,188.53,188.96,39599.0,180.3879,180.8946,180.2349,180.646,39599.0
2018-10-31 14:30:00,188.83,189.3,188.82,188.96,62262.0,180.5218,180.9711,180.5122,180.646,62262.0
2018-10-31 15:00:00,188.97,189.27,188.67,188.94,74368.0,180.6556,180.9424,180.3688,180.6269,74368.0
2018-10-31 15:30:00,188.93,188.99,187.72,187.89,213109.0,180.6174,180.6747,179.4606,179.6231,213109.0
2018-11-01 09:30:00,188.95,189.79,188.62,189.36,96354.0,180.6365,181.4395,180.321,181.0284,96354.0
2018-11-01 10:00:00,189.19,189.96,188.52,189.86,21705.0,180.8659,181.602,180.2254,181.5064,21705.0
2018-11-01 10:30:00,189.85,190.7,189.85,190.67,23393.0,181.4969,182.3095,181.4969,182.2808,23393.0
2018-11-01 11:00:00,190.83,191.47,190.18,191.4,236938.0,182.4338,183.0456,181.8124,182.9787,236938.0
2018-11-01 11:30:00,191.41,191.62,191.04,191.39,143023.0,182.9882,183.189,182.6345,182.9691,143023.0
2018-11-01 12:00:00,191.4,191.72,190.97,191.53,177178.0,182.9787,183.2846,182.5676,183.103,177178.0
2018-11-01 12:30:00,191.58,192.55,191.4,192.49,34825.0,183.1508,184.0781,182.9787,184.0207,34825.0
2018-11-01 13:00:00,192.48,192.96,192.35,192.91,80587.0,184.0112,184.47,183.8869,184.4222,80587.0
2018-11-01 13:30:00,192.9,193.21,192.67,192.95,27033.0,184.4127,184.709,184.1928,184.4605,27033.0
2018-11-01 14:00:00,193.02,193.48,192.7,193.35,38594.0,184.5274,184.9672,184.2215,184.8429,38594.0
2018-11-01 14:30:00,193.36,193.56,193.18,193.43,136613.0,184.8524,185.0436,184.6804,184.9194,136613.0
2018-11-01 15:00:00,193.43,193.43,192.75,193.17,101509.0,184.9194,184.9194,184.2693,184.6708,101509.0
2018-11-01 15:30:00,193.15,193.3,192.88,193.05,146279.0,184.6517,184.7951,184.3936,184.5561,146279.0
2018-11-02 09:30:00,194.06,195.15,193.64,194.53,155767.0,185.5216,186.5637,185.1201,185.971,155767.0
2018-11-02 10:00:00,194.47,194.63,192.98,193.0,119715.0,185.9136,186.0666,184.4892,184.5083,119715.0
2018-11-02 10:30:00,192.95,193.87,192.13,193.69,100350.0,184.4605,185.34,183.6766,185.1679,100350.0
2018-11-02 11:00:00,193.79,193.81,192.12,192.48,108299.0,185.2635,185.2826,183.667,184.0112,108299.0
2018-11-02 11:30:00,192.43,193.45,192.28,193.43,94617.0,183.9634,184.9385,183.82,184.9194,94617.0
2018-11-02 12:00:00,193.45,193.6,192.74,193.32,50570.0,184.9385,185.0819,184.2597,184.8142,50570.0
2018-11-02 12:30:00,193.36,193.46,191.77,192.02,35410.0,184.8524,184.948,183.3324,183.5714,35410.0
2018-11-02 13:00:00,191.93,192.83,191.54,192.68,55509.0,183.4854,184.3458,183.1125,184.2024,55509.0
2018-11-02 13:30:00,192.6,193.2,192.39,193.2,213747.0,184.1259,184.6995,183.9251,184.6995,213747.0
2018-11-02 14:00:00,192.95,193.37,191.92,193.33,25898.0,184.4605,184.862,183.4758,184.8238,25898.0
2018-11-02 14:30:00,193.27,193.3,192.41,193.09,108271.0,184.7664,184.7951,183.9442,184.5943,108271.0
2018-11-02 15:00:00,193.14,193.54,192.54,193.39,117260.0,184.6421,185.0245,184.0685,184.8811,117260.0
2018-11-02 15:30:00,193.37,193.59,193.14,193.48,195608.0,184.862,185.0723,184.6421,184.9672,195608.0
2018-11-05 09:30:00,193.59,193.88,191.92,191.93,33826.0,185.0723,185.3496,183.4758,183.4854,33826.0
2018-11-05 10:00:00,191.77,191.97,190.28,190.87,48390.0,183.3324,183.5236,181.908,182.472,48390.0
2018-11-05 10:30:00,190.91,191.85,190.65,191.85,18296.0,182.5102,183.4089,182.2617,183.4089,18296.0
2018-11-05 11:00:00,191.72,192.16,191.05,191.19,48165.0,183.2846,183.7052,182.6441,182.7779,48165.0
2018-11-05 11:30:00,191.19,191.69,190.82,191.59,196545.0,182.7779,183.2559,182.4242,183.1603,196545.0
2018-11-05 12:00:00,191.61,191.72,191.3,191.38,30217.0,183.1794,183.2846,182.8831,182.9596,30217.0
2018-11-05 12:30:00,191.35,191.35,190.3,190.92,42150.0,182.9309,182.9309,181.9271,182.5198,42150.0
2018-11-05 13:00:00,190.85,191.46,190.79,191.3,50044.0,182.4529,183.036,182.3955,182.8831,50044.0
2018-11-05 13:30:00,191.25,191.34,190.91,191.32,69654.0,182.8353,182.9213,182.5102,182.9022,69654.0
2018-11-05 14:00:00,191.23,192.11,191.06,192.1,187623.0,182.8162,183.6574,182.6536,183.6479,187623.0
2018-11-05 14:30:00,192.02,192.69,191.91,192.53,41460.0,183.5714,184.2119,183.4662,184.059,41460.0
2018-11-05 15:00:00,192.5,192.66,191.84,192.09,67713.0,184.0303,184.1832,183.3993,183.6383,67713.0
2018-11-05 15:30:00,192.12,192.44,191.79,192.28,148892.0,183.667,183.9729,183.3515,183.82,148892.0
2018-11-06 09:30:00,192.02,193.15,191.74,193.05,30566.0,183.5714,184.6517,183.3037,184.5561,30566.0
2018-11-06 10:00:00,192.7,193.47,192.49,193.27,25274.0,184.2215,184.9576,184.0207,184.7664,25274.0
2018-11-06 10:30:00,193.27,193.45,192.75,193.16,36214.0,184.7664,184.9385,184.2693,184.6612,36214.0
2018-11-06 11:00:00,193.31,193.31,192.51,192.77,22989.0,184.8046,184.8046,184.0398,184.2884,22989.0
2018-11-06 11:30:00,192.72,193.0,192.2,192.77,29102.0,184.2406,184.5083,183.7435,184.2884,29102.0
2018-11-06 12:00:00,192.75,193.37,192.68,193.35,16095.0,184.2693,184.862,184.2024,184.8429,16095.0
2018-11-06 12:30:00,193.39,194.03,193.32,193.68,17541.0,184.8811,185.493,184.8142,185.1584,17541.0
2018-11-06 13:00:00,193.73,194.13,193.71,193.91,10910.0,185.2062,185.5886,185.187,185.3782,10910.0
2018-11-06 13:30:00,193.71,194.13,193.64,193.76,46122.0,185.187,185.5886,185.1201,185.2348,46122.0
2018-11-06 14:00:00,193.83,193.83,192.58,192.61,35286.0,185.3018,185.3018,184.1068,184.1354,35286.0
2018-11-06 14:30:00,192.57,193.05,192.51,192.95,26997.0,184.0972,184.5561,184.0398,184.4605,26997.0
2018-11-06 15:00:00,192.83,193.17,192.67,192.99,56481.0,184.3458,184.6708,184.1928,184.4987,56481.0
2018-11-06 15:30:00,193.03,193.57,192.73,193.34,84945.0,184.537,185.0532,184.2502,184.8333,84945.0
2018-11-07 09:30:00,194.47,195.41,193.76,194.45,86461.0,185.9136,186.8122,185.2348,185.8945,86461.0
2018-11-07 10:00:00,194.43,195.44,194.33,195.03,89089.0,185.8754,186.8409,185.7798,186.449,89089.0
2018-11-07 10:30:00,194.99,196.08,194.99,195.67,51376.0,186.4107,187.4528,186.4107,187.0608,51376.0
2018-11-07 11:00:00,195.74,196.08,195.26,196.0,44462.0,187.1277,187.4528,186.6688,187.3763,44462.0
2018-11-07 11:30:00,195.94,196.66,195.66,196.64,17431.0,187.3189,188.0072,187.0512,187.9881,17431.0
2018-11-07 12:00:00,196.66,196.85,196.22,196.48,18473.0,188.0072,188.1889,187.5866,187.8352,18473.0
2018-11-07 12:30:00,196.49,197.06,196.44,196.87,29111.0,187.8447,188.3896,187.7969,188.208,29111.0
2018-11-07 13:00:00,196.86,197.11,196.7,196.89,25869.0,188.1984,188.4374,188.0455,188.2271,25869.0
2018-11-07 13:30:00,196.9,196.9,196.02,196.24,22187.0,188.2367,188.2367,187.3954,187.6057,22187.0
2018-11-07 14:00:00,196.23,196.83,196.23,196.78,22174.0,187.5962,188.1698,187.5962,188.122,22174.0
2018-11-07 14:30:00,196.75,197.15,196.69,197.01,26523.0,188.0933,188.4757,188.0359,188.3418,26523.0
2018-11-07 15:00:00,196.97,197.56,196.97,197.48,69560.0,188.3036,188.8676,188.3036,188.7912,69560.0
2018-11-07 15:30:00,197.47,197.71,197.13,197.61,174966.0,188.7816,189.011,188.4566,188.9154,174966.0
2018-11-08 09:30:00,197.02,197.88,196.88,197.88,26905.0,188.3514,189.1736,188.2176,189.1736,26905.0
2018-11-08 10:00:00,197.93,198.19,197.09,197.59,130976.0,189.2214,189.4699,188.4183,188.8963,130976.0
2018-11-08 10:30:00,197.6,197.99,197.41,197.93,77618.0,188.9059,189.2787,188.7242,189.2214,77618.0
2018-11-08 11:00:00,198.0,198.45,197.45,197.77,42441.0,189.2883,189.7185,188.7625,189.0684,42441.0
2018-11-08 11:30:00,197.74,198.26,197.74,197.83,50876.0,189.0397,189.5368,189.0397,189.1258,50876.0
2018-11-08 12:00:00,197.68,198.59,197.65,198.07,61417.0,188.9824,189.8523,188.9537,189.3552,61417.0
2018-11-08 12:30:00,198.09,198.23,197.82,197.88,52165.0,189.3743,189.5082,189.1162,189.1736,52165.0
2018-11-08 13:00:00,197.86,197.96,197.41,197.42,49830.0,189.1544,189.25,188.7242,188.7338,49830.0
2018-11-08 13:30:00,197.39,197.55,197.15,197.41,155527.0,188.7051,188.8581,188.4757,188.7242,155527.0
2018-11-08 14:00:00,197.45,197.82,197.0,197.0,61044.0,188.7625,189.1162,188.3323,188.3323,61044.0
2018-11-08 14:30:00,196.94,197.13,196.47,196.83,55088.0,188.2749,188.4566,187.8256,188.1698,55088.0
2018-11-08 15:00:00,196.81,197.26,196.6,196.92,89752.0,188.1506,188.5808,187.9499,188.2558,89752.0
2018-11-08 15:30:00,196.93,197.26,196.53,197.26,113800.0,188.2654,188.5808,187.883,188.5808,113800.0
2018-11-09 09:30:00,195.48,195.55,194.05,194.24,178626.0,186.8792,186.9461,185.5121,185.6937,178626.0
2018-11-09 10:00:00,194.19,194.31,193.0,193.69,115472.0,185.6459,185.7606,184.5083,185.1679,115472.0
2018-11-09 10:30:00,193.67,194.28,193.49,193.63,75495.0,185.1488,185.732,184.9767,185.1106,75495.0
2018-11-09 11:00:00,193.85,194.01,193.18,193.86,35173.0,185.3209,185.4738,184.6804,185.3304,35173.0
2018-11-09 11:30:00,193.86,194.09,192.46,192.55,25187.0,185.3304,185.5503,183.992,184.0781,25187.0
2018-11-09 12:00:00,192.6,192.83,192.03,192.19,43567.0,184.1259,184.3458,183.581,183.7339,43567.0
2018-11-09 12:30:00,192.17,192.7,192.01,192.35,24211.0,183.7148,184.2215,183.5618,183.8869,24211.0
2018-11-09 13:00:00,192.29,192.54,191.6,191.79,37525.0,183.8295,184.0685,183.1699,183.3515,37525.0
2018-11-09 13:30:00,191.7,191.7,191.14,191.37,43404.0,183.2655,183.2655,182.7301,182.95,43404.0
2018-11-09 14:00:00,191.41,191.75,190.99,191.35,64662.0,182.9882,183.3133,182.5867,182.9309,64662.0
2018-11-09 14:30:00,191.39,192.6,191.37,192.32,247858.0,182.9691,184.1259,182.95,183.8582,247858.0
2018-11-09 15:00:00,192.32,192.88,192.04,192.6,52550.0,183.8582,184.3936,183.5905,184.1259,52550.0
2018-11-09 15:30:00,192.68,193.18,192.61,192.64,78106.0,184.2024,184.6804,184.1354,184.1641,78106.0
2018-11-12 09:30:00,192.25,192.55,189.86,189.86,60102.0,183.7913,184.0781,181.5064,181.5064,60102.0
2018-11-12 10:00:00,189.83,190.39,189.13,190.16,107719.0,181.4778,182.0131,180.8086,181.7932,107719.0
2018-11-12 10:30:00,190.13,190.13,188.52,188.6,59489.0,181.7646,181.7646,180.2254,180.3019,59489.0
2018-11-12 11:00:00,188.6,188.61,187.29,187.54,44201.0,180.3019,180.3114,179.0495,179.2885,44201.0
2018-11-12 11:30:00,187.51,189.09,187.49,189.02,69230.0,179.2598,180.7703,179.2407,180.7034,69230.0
2018-11-12 12:00:00,189.16,189.91,188.98,189.69,27089.0,180.8372,181.5542,180.6652,181.3439,27089.0
2018-11-12 12:30:00,189.63,189.64,188.87,188.87,29471.0,181.2866,181.2961,180.56,180.56,29471.0
2018-11-12 13:00:00,188.95,188.95,188.21,188.4,55208.0,180.6365,180.6365,179.929,180.1107,55208.0
2018-11-12 13:30:00,188.37,188.92,187.96,188.76,41465.0,180.082,180.6078,179.69,180.4548,41465.0
2018-11-12 14:00:00,188.76,189.77,188.6,189.38,54235.0,180.4548,181.4204,180.3019,181.0476,54235.0
2018-11-12 14:30:00,189.3,190.19,189.01,189.28,53992.0,180.9711,181.8219,180.6938,180.952,53992.0
2018-11-12 15:00:00,189.25,189.44,188.62,188.89,105090.0,180.9233,181.1049,180.321,180.5791,105090.0
2018-11-12 15:30:00,188.84,188.84,187.4,187.64,260797.0,180.5313,180.5313,179.1547,179.3841,260797.0
2018-11-13 09:30:00,188.3,189.92,188.3,188.56,111940.0,180.0151,181.5638,180.0151,180.2636,111940.0
2018-11-13 10:00:00,188.51,189.2,187.32,187.37,186655.0,180.2158,180.8755,179.0782,179.126,186655.0
2018-11-13 10:30:00,187.29,188.57,187.25,188.37,190205.0,179.0495,180.2732,179.0113,180.082,190205.0
2018-11-13 11:00:00,188.31,190.25,188.23,189.83,71077.0,180.0246,181.8793,179.9481,181.4778,71077.0
2018-11-13 11:30:00,189.83,190.05,189.19,189.39,62512.0,181.4778,181.6881,180.8659,181.0571,62512.0
2018-11-13 12:00:00,189.63,189.77,188.89,189.11,57895.0,181.2866,181.4204,180.5791,180.7894,57895.0
2018-11-13 12:30:00,188.98,189.04,188.15,188.34,38049.0,180.6652,180.7225,179.8717,180.0533,38049.0
2018-11-13 13:00:00,188.42,188.68,187.59,187.98,152018.0,180.1298,180.3783,179.3363,179.7091,152018.0
2018-11-13 13:30:00,187.98,188.38,187.76,187.84,23563.0,179.7091,180.0915,179.4988,179.5753,23563.0
2018-11-13 14:00:00,187.81,187.87,186.61,187.11,48200.0,179.5466,179.604,178.3994,178.8774,48200.0
2018-11-13 14:30:00,187.11,187.19,186.39,186.71,37196.0,178.8774,178.9539,178.1891,178.495,37196.0
2018-11-13 15:00:00,186.65,187.3,186.5,186.75,124423.0,178.4377,179.0591,178.2943,178.5333,124423.0
2018-11-13 15:30:00,186.74,187.2,186.42,186.73,227085.0,178.5237,178.9635,178.2178,178.5141,227085.0
2018-11-14 09:30:00,188.37,189.37,188.23,188.79,62279.0,180.082,181.038,179.9481,180.4835,62279.0
2018-11-14 10:00:00,188.83,188.9,187.17,187.54,101778.0,180.5218,180.5887,178.9348,179.2885,101778.0
2018-11-14 10:30:00,187.52,188.04,186.85,187.4,25889.0,179.2694,179.7665,178.6289,179.1547,25889.0
2018-11-14 11:00:00,187.24,187.24,186.04,186.12,39997.0,179.0017,179.0017,177.8545,177.931,39997.0
2018-11-14 11:30:00,186.13,186.41,185.5,186.4,56490.0,177.9405,178.2082,177.3383,178.1987,56490.0
2018-11-14 12:00:00,186.38,187.09,185.84,186.86,66658.0,178.1795,178.8583,177.6633,178.6384,66658.0
2018-11-14 12:30:00,186.7,186.7,185.71,185.71,24076.0,178.4855,178.4855,177.539,177.539,24076.0
2018-11-14 13:00:00,185.67,186.06,185.42,185.59,13064.0,177.5008,177.8736,177.2618,177.4243,13064.0
2018-11-14 13:30:00,185.67,185.67,184.79,185.08,19746.0,177.5008,177.5008,176.6595,176.9367,19746.0
2018-11-14 14:00:00,184.93,185.85,184.35,185.47,24439.0,176.7933,177.6729,176.2389,177.3096,24439.0
2018-11-14 14:30:00,185.3,186.69,185.09,186.61,31087.0,177.1471,178.4759,176.9463,178.3994,31087.0
2018-11-14 15:00:00,186.61,187.2,186.32,186.5,26195.0,178.3994,178.9635,178.1222,178.2943,26195.0
2018-11-14 15:30:00,186.58,186.63,185.36,185.46,92487.0,178.3707,178.4185,177.2044,177.3,92487.0
2018-11-15 09:30:00,184.31,185.88,184.27,184.45,113432.0,176.2006,177.7015,176.1624,176.3345,113432.0
2018-11-15 10:00:00,184.39,185.35,184.29,185.03,71045.0,176.2771,177.1949,176.1815,176.8889,71045.0
2018-11-15 10:30:00,184.91,185.26,183.72,184.78,142305.0,176.7742,177.1088,175.6366,176.6499,142305.0
2018-11-15 11:00:00,184.79,186.25,184.34,186.04,75937.0,176.6595,178.0553,176.2293,177.8545,75937.0
2018-11-15 11:30:00,186.02,186.97,185.9,186.85,133746.0,177.8354,178.7436,177.7207,178.6289,133746.0
2018-11-15 12:00:00,187.06,187.15,186.28,186.86,239196.0,178.8296,178.9157,178.0839,178.6384,239196.0
2018-11-15 12:30:00,186.72,187.06,185.84,186.13,53802.0,178.5046,178.8296,177.6633,177.9405,53802.0
2018-11-15 13:00:00,186.13,187.74,185.58,187.68,45988.0,177.9405,179.4797,177.4147,179.4223,45988.0
2018-11-15 13:30:00,187.81,188.43,187.65,188.15,29709.0,179.5466,180.1393,179.3937,179.8717,29709.0
2018-11-15 14:00:00,188.36,188.76,187.98,188.75,23547.0,180.0724,180.4548,179.7091,180.4453,23547.0
2018-11-15 14:30:00,188.74,189.12,188.51,188.77,36897.0,180.4357,180.799,180.2158,180.4644,36897.0
2018-11-15 15:00:00,188.67,188.73,187.62,187.9,53435.0,180.3688,180.4261,179.365,179.6327,53435.0
2018-11-15 15:30:00,187.76,188.78,187.76,188.74,75050.0,179.4988,180.4739,179.4988,180.4357,75050.0
2018-11-16 09:30:00,187.27,188.78,186.79,188.69,50355.0,179.0304,180.4739,178.5715,180.3879,50355.0
2018-11-16 10:00:00,188.69,189.18,187.96,188.65,58480.0,180.3879,180.8564,179.69,180.3497,58480.0
2018-11-16 10:30:00,188.69,189.29,188.19,188.27,64790.0,180.3879,180.9615,179.9099,179.9864,64790.0
2018-11-16 11:00:00,188.28,188.42,187.42,187.67,58617.0,179.9959,180.1298,179.1738,179.4128,58617.0
2018-11-16 11:30:00,187.79,187.79,186.44,186.8,63748.0,179.5275,179.5275,178.2369,178.5811,63748.0
2018-11-16 12:00:00,186.91,187.35,186.55,186.95,21351.0,178.6862,179.1069,178.3421,178.7245,21351.0
2018-11-16 12:30:00,187.0,189.32,186.86,188.59,134400.0,178.7723,180.9902,178.6384,180.2923,134400.0
2018-11-16 13:00:00,188.59,188.79,187.79,187.96,158966.0,180.2923,180.4835,179.5275,179.69,158966.0
2018-11-16 13:30:00,187.78,188.06,187.13,188.0,199459.0,179.5179,179.7856,178.8965,179.7283,199459.0
2018-11-16 14:00:00,187.95,188.5,187.73,188.41,20831.0,179.6805,180.2063,179.4701,180.1202,20831.0
2018-11-16 14:30:00,188.31,189.0,188.31,188.9,26280.0,180.0246,180.6843,180.0246,180.5887,26280.0
2018-11-16 15:00:00,188.96,189.72,188.81,189.62,84176.0,180.646,181.3726,180.5026,181.277,84176.0
2018-11-16 15:30:00,189.44,189.71,189.21,189.29,136954.0,181.1049,181.363,180.885,180.9615,136954.0
2018-11-19 09:30:00,188.96,189.26,186.73,187.22,240668.0,180.646,180.9328,178.5141,178.9826,240668.0
2018-11-19 10:00:00,186.94,187.01,185.42,185.74,23008.0,178.7149,178.7818,177.2618,177.5677,23008.0
2018-11-19 10:30:00,185.66,186.85,185.25,186.79,65868.0,177.4912,178.6289,177.0993,178.5715,65868.0
2018-11-19 11:00:00,186.71,187.03,185.36,185.72,120092.0,178.495,178.8009,177.2044,177.5486,120092.0
2018-11-19 11:30:00,185.67,185.75,183.8,184.16,95372.0,177.5008,177.5773,175.7131,176.0572,95372.0
2018-11-19 12:00:00,184.1,184.44,183.56,184.31,197026.0,175.9999,176.3249,175.4836,176.2006,197026.0
2018-11-19 12:30:00,184.31,184.99,183.79,184.78,126805.0,176.2006,176.8507,175.7035,176.6499,126805.0
2018-11-19 13:00:00,184.53,184.98,184.0,184.01,123924.0,176.4109,176.8411,175.9043,175.9138,123924.0
2018-11-19 13:30:00,184.0,184.64,183.7,183.73,38302.0,175.9043,176.5161,175.6175,175.6461,38302.0
2018-11-19 14:00:00,183.55,183.97,183.18,183.77,77432.0,175.4741,175.8756,175.1203,175.6844,77432.0
2018-11-19 14:30:00,183.65,184.1,183.23,183.94,63332.0,175.5697,175.9999,175.1681,175.8469,63332.0
2018-11-19 15:00:00,183.93,184.85,183.72,184.21,31587.0,175.8373,176.7169,175.6366,176.105,31587.0
2018-11-19 15:30:00,184.35,184.41,183.42,183.67,85967.0,176.2389,176.2962,175.3498,175.5888,85967.0
2018-11-20 09:30:00,181.0,181.96,179.76,180.22,252022.0,173.0363,173.954,171.8508,172.2906,252022.0
2018-11-20 10:00:00,180.01,181.74,179.01,181.71,88035.0,172.0898,173.7437,171.1338,173.715,88035.0
2018-11-20 10:30:00,181.71,183.15,181.22,183.13,129846.0,173.715,175.0917,173.2466,175.0725,129846.0
2018-11-20 11:00:00,183.13,183.29,181.19,181.19,106023.0,175.0725,175.2255,173.2179,173.2179,106023.0
2018-11-20 11:30:00,181.28,183.35,181.28,182.41,31126.0,173.3039,175.2829,173.3039,174.3842,31126.0
2018-11-20 12:00:00,182.44,182.89,181.24,181.83,63657.0,174.4129,174.8431,173.2657,173.8297,63657.0
2018-11-20 12:30:00,181.99,182.09,180.81,180.97,44941.0,173.9827,174.0783,172.8546,173.0076,44941.0
2018-11-20 13:00:00,180.83,181.54,180.26,180.64,63497.0,172.8737,173.5525,172.3288,172.6921,63497.0
2018-11-20 13:30:00,180.51,181.01,180.25,180.46,49091.0,172.5678,173.0458,172.3193,172.52,49091.0
2018-11-20 14:00:00,180.34,180.82,180.1,180.33,37896.0,172.4053,172.8642,172.1759,172.3957,37896.0
2018-11-20 14:30:00,180.31,181.18,180.12,180.37,36984.0,172.3766,173.2083,172.195,172.434,36984.0
2018-11-20 15:00:00,180.39,181.07,179.64,180.88,69094.0,172.4531,173.1032,171.7361,172.9215,69094.0
2018-11-20 15:30:00,180.79,181.08,180.02,180.28,289197.0,172.8355,173.1127,172.0994,172.3479,289197.0
2018-11-21 09:30:00,181.47,182.61,181.04,182.58,56632.0,173.4856,174.5754,173.0745,174.5467,56632.0
2018-11-21 10:00:00,182.53,183.4,182.27,183.31,47799.0,174.4989,175.3307,174.2504,175.2446,47799.0
2018-11-21 10:30:00,183.31,183.46,182.87,183.22,27806.0,175.2446,175.388,174.824,175.1586,27806.0
2018-11-21 11:00:00,183.18,184.5,183.04,184.02,37584.0,175.1203,176.3823,174.9865,175.9234,37584.0
2018-11-21 11:30:00,184.2,184.63,183.9,184.04,35066.0,176.0955,176.5065,175.8087,175.9425,35066.0
2018-11-21 12:00:00,184.04,184.41,183.71,184.34,44237.0,175.9425,176.2962,175.627,176.2293,44237.0
2018-11-21 12:30:00,184.38,184.38,183.99,184.11,87922.0,176.2675,176.2675,175.8947,176.0094,87922.0
2018-11-21 13:00:00,184.07,184.35,183.73,183.82,11297.0,175.9712,176.2389,175.6461,175.7322,11297.0
2018-11-21 13:30:00,183.87,184.34,183.74,183.96,13579.0,175.78,176.2293,175.6557,175.866,13579.0
2018-11-21 14:00:00,183.99,184.06,183.6,183.86,13867.0,175.8947,175.9616,175.5219,175.7704,13867.0
2018-11-21 14:30:00,183.84,183.94,183.52,183.74,19762.0,175.7513,175.8469,175.4454,175.6557,19762.0
2018-11-21 15:00:00,183.68,184.02,183.52,183.74,34415.0,175.5983,175.9234,175.4454,175.6557,34415.0
2018-11-21 15:30:00,183.64,183.64,183.13,183.21,98676.0,175.5601,175.5601,175.0725,175.149,98676.0
2018-11-23 09:30:00,181.96,184.31,181.63,184.04,25993.0,173.954,176.2006,173.6385,175.9425,25993.0
2018-11-23 10:00:00,184.04,184.89,184.03,184.59,59857.0,175.9425,176.7551,175.9329,176.4683,59857.0
2018-11-23 10:30:00,184.63,185.19,184.37,184.7,78619.0,176.5065,177.0419,176.258,176.5735,78619.0
2018-11-23 11:00:00,184.75,185.31,184.68,184.92,35064.0,176.6213,177.1566,176.5543,176.7838,35064.0
2018-11-23 11:30:00,184.94,185.18,184.53,184.64,29022.0,176.8029,177.0323,176.4109,176.5161,29022.0
2018-11-23 12:00:00,184.55,184.88,184.23,184.63,17221.0,176.4301,176.7455,176.1241,176.5065,17221.0
2018-11-23 12:30:00,184.63,184.7,183.39,183.47,64411.0,176.5065,176.5735,175.3211,175.3976,64411.0
2018-11-26 09:30:00,185.23,186.38,184.88,186.38,38373.0,177.0801,178.1795,176.7455,178.1795,38373.0
2018-11-26 10:00:00,186.46,186.71,185.71,186.17,35216.0,178.256,178.495,177.539,177.9788,35216.0
2018-11-26 10:30:00,186.33,186.66,185.99,186.64,66239.0,178.1317,178.4472,177.8067,178.4281,66239.0
2018-11-26 11:00:00,186.71,186.71,186.13,186.24,73978.0,178.495,178.495,177.9405,178.0457,73978.0
2018-11-26 11:30:00,186.01,186.01,184.87,185.33,28630.0,177.8258,177.8258,176.736,177.1757,28630.0
2018-11-26 12:00:00,185.36,186.0,185.33,185.34,97254.0,177.2044,177.8163,177.1757,177.1853,97254.0
2018-11-26 12:30:00,185.33,185.38,184.68,185.35,17927.0,177.1757,177.2235,176.5543,177.1949,17927.0
2018-11-26 13:00:00,185.35,185.84,185.22,185.6,12474.0,177.1949,177.6633,177.0706,177.4339,12474.0
2018-11-26 13:30:00,185.55,185.86,185.23,185.85,16038.0,177.3861,177.6824,177.0801,177.6729,16038.0
2018-11-26 14:00:00,185.78,186.07,185.59,185.77,25494.0,177.6059,177.8832,177.4243,177.5964,25494.0
2018-11-26 14:30:00,185.87,186.2,185.71,185.92,20420.0,177.692,178.0075,177.539,177.7398,20420.0
2018-11-26 15:00:00,185.99,186.09,185.71,185.78,49233.0,177.8067,177.9023,177.539,177.6059,49233.0
2018-11-26 15:30:00,185.82,186.84,185.81,186.48,120423.0,177.6442,178.6193,177.6346,178.2751,120423.0
2018-11-27 09:30:00,185.51,185.75,184.37,185.37,35431.0,177.3478,177.5773,176.258,177.214,35431.0
2018-11-27 10:00:00,185.39,185.99,184.89,184.95,28835.0,177.2331,177.8067,176.7551,176.8125,28835.0
2018-11-27 10:30:00,184.93,185.65,184.48,185.43,27664.0,176.7933,177.4817,176.3631,177.2713,27664.0
2018-11-27 11:00:00,185.5,185.97,185.21,185.53,22509.0,177.3383,177.7876,177.061,177.3669,22509.0
2018-11-27 11:30:00,185.49,185.83,185.03,185.67,31549.0,177.3287,177.6537,176.8889,177.5008,31549.0
2018-11-27 12:00:00,185.54,185.63,184.79,184.79,14071.0,177.3765,177.4625,176.6595,176.6595,14071.0
2018-11-27 12:30:00,184.77,184.92,184.41,184.46,19522.0,176.6404,176.7838,176.2962,176.344,19522.0
2018-11-27 13:00:00,184.54,184.74,184.06,184.74,46913.0,176.4205,176.6117,175.9616,176.6117,46913.0
2018-11-27 13:30:00,184.7,184.85,184.39,184.54,7380.0,176.5735,176.7169,176.2771,176.4205,7380.0
2018-11-27 14:00:00,185.02,185.35,184.82,184.89,9117.0,176.8794,177.1949,176.6882,176.7551,9117.0
2018-11-27 14:30:00,184.95,185.11,184.74,184.74,17952.0,176.8125,176.9654,176.6117,176.6117,17952.0
2018-11-27 15:00:00,184.66,184.69,184.14,184.39,12895.0,176.5352,176.5639,176.0381,176.2771,12895.0
2018-11-27 15:30:00,184.41,184.72,184.23,184.4,54880.0,176.2962,176.5926,176.1241,176.2867,54880.0
2018-11-28 09:30:00,185.54,186.03,185.07,185.78,31584.0,177.3765,177.8449,176.9272,177.6059,31584.0
2018-11-28 10:00:00,186.0,186.01,184.2,184.32,35230.0,177.8163,177.8258,176.0955,176.2102,35230.0
2018-11-28 10:30:00,184.19,184.74,183.92,184.65,46578.0,176.0859,176.6117,175.8278,176.5257,46578.0
2018-11-28 11:00:00,184.7,185.9,184.69,185.88,151530.0,176.5735,177.7207,176.5639,177.7015,151530.0
2018-11-28 11:30:00,185.91,186.03,185.39,185.76,41075.0,177.7302,177.8449,177.2331,177.5868,41075.0
2018-11-28 12:00:00,185.82,188.16,185.81,188.16,124972.0,177.6442,179.8812,177.6346,179.8812,124972.0
2018-11-28 12:30:00,188.21,189.05,187.89,188.88,71279.0,179.929,180.7321,179.6231,180.5696,71279.0
2018-11-28 13:00:00,188.81,188.83,188.08,188.82,27825.0,180.5026,180.5218,179.8047,180.5122,27825.0
2018-11-28 13:30:00,188.73,189.42,188.71,189.25,35981.0,180.4261,181.0858,180.407,180.9233,35981.0
2018-11-28 14:00:00,189.29,189.46,188.85,188.9,33835.0,180.9615,181.124,180.5409,180.5887,33835.0
2018-11-28 14:30:00,189.01,189.38,188.94,188.96,90839.0,180.6938,181.0476,180.6269,180.646,90839.0
2018-11-28 15:00:00,188.96,189.54,188.6,189.5,92463.0,180.646,181.2005,180.3019,181.1623,92463.0
2018-11-28 15:30:00,189.48,190.25,189.38,190.15,126711.0,181.1432,181.8793,181.0476,181.7837,126711.0
2018-11-29 09:30:00,189.32,190.3,189.13,189.72,21169.0,180.9902,181.9271,180.8086,181.3726,21169.0
2018-11-29 10:00:00,189.59,189.59,188.64,188.89,12410.0,181.2483,181.2483,180.3401,180.5791,12410.0
2018-11-29 10:30:00,188.83,189.54,187.83,188.06,13503.0,180.5218,181.2005,179.5657,179.7856,13503.0
2018-11-29 11:00:00,188.3,189.53,188.2,189.52,21068.0,180.0151,181.191,179.9195,181.1814,21068.0
2018-11-29 11:30:00,189.58,189.95,189.45,189.81,8834.0,181.2388,181.5925,181.1145,181.4586,8834.0
2018-11-29 12:00:00,189.84,189.94,189.48,189.94,9176.0,181.4873,181.5829,181.1432,181.5829,9176.0
2018-11-29 12:30:00,190.23,190.45,190.07,190.44,10126.0,181.8602,182.0705,181.7072,182.0609,10126.0
2018-11-29 13:00:00,190.34,190.37,189.76,190.06,12603.0,181.9653,181.994,181.4108,181.6976,12603.0
2018-11-29 13:30:00,190.0,190.16,189.68,190.1,11483.0,181.6403,181.7932,181.3344,181.7359,11483.0
2018-11-29 14:00:00,190.06,190.39,189.87,190.39,15164.0,181.6976,182.0131,181.516,182.0131,15164.0
2018-11-29 14:30:00,190.37,190.92,190.33,190.9,68291.0,181.994,182.5198,181.9558,182.5007,68291.0
2018-11-29 15:00:00,190.88,190.95,190.32,190.38,39589.0,182.4816,182.5485,181.9462,182.0036,39589.0
2018-11-29 15:30:00,190.32,190.32,189.51,189.65,66574.0,181.9462,181.9462,181.1718,181.3057,66574.0
2018-11-30 09:30:00,189.16,190.19,188.79,190.18,29455.0,180.8372,181.8219,180.4835,181.8124,29455.0
2018-11-30 10:00:00,189.99,190.43,189.56,189.87,24963.0,181.6307,182.0514,181.2196,181.516,24963.0
2018-11-30 10:30:00,190.29,190.75,189.95,189.95,56419.0,181.9175,182.3573,181.5925,181.5925,56419.0
2018-11-30 11:00:00,189.94,190.22,189.57,189.75,13181.0,181.5829,181.8506,181.2292,181.4013,13181.0
2018-11-30 11:30:00,189.56,190.31,189.37,190.01,43653.0,181.2196,181.9366,181.038,181.6498,43653.0
2018-11-30 12:00:00,189.95,189.95,189.51,189.55,17192.0,181.5925,181.5925,181.1718,181.2101,17192.0
2018-11-30 12:30:00,189.59,189.59,189.1,189.16,32688.0,181.2483,181.2483,180.7799,180.8372,32688.0
2018-11-30 13:00:00,189.11,189.37,188.8,189.33,32222.0,180.7894,181.038,180.4931,180.9998,32222.0
2018-11-30 13:30:00,189.21,189.92,189.21,189.76,15047.0,180.885,181.5638,180.885,181.4108,15047.0
2018-11-30 14:00:00,189.74,189.88,189.51,189.83,34490.0,181.3917,181.5256,181.1718,181.4778,34490.0
2018-11-30 14:30:00,189.84,190.08,189.71,190.0,38209.0,181.4873,181.7168,181.363,181.6403,38209.0
2018-11-30 15:00:00,190.12,190.4,189.98,190.15,37873.0,181.755,182.0227,181.6212,181.7837,37873.0
2018-11-30 15:30:00,190.15,191.05,190.15,190.78,112990.0,181.7837,182.6441,181.7837,182.386,112990.0
2018-12-03 09:30:00,194.34,194.34,191.66,191.81,128253.0,185.7893,185.7893,183.2272,183.3706,128253.0
2018-12-03 10:00:00,192.11,192.53,191.85,192.45,50297.0,183.6574,184.059,183.4089,183.9825,50297.0
2018-12-03 10:30:00,192.48,192.71,191.2,191.38,104196.0,184.0112,184.231,182.7875,182.9596,104196.0
2018-12-03 11:00:00,191.49,191.73,191.11,191.57,65601.0,183.0647,183.2942,182.7014,183.1412,65601.0
2018-12-03 11:30:00,191.65,191.71,190.44,190.66,64667.0,183.2177,183.275,182.0609,182.2712,64667.0
2018-12-03 12:00:00,190.63,191.78,190.62,191.78,65896.0,182.2426,183.342,182.233,183.342,65896.0
2018-12-03 12:30:00,191.84,192.16,191.81,191.99,50232.0,183.3993,183.7052,183.3706,183.5427,50232.0
2018-12-03 13:00:00,192.4,192.67,192.32,192.62,24337.0,183.9347,184.1928,183.8582,184.145,24337.0
2018-12-03 13:30:00,192.65,192.65,191.7,191.98,19008.0,184.1737,184.1737,183.2655,183.5332,19008.0
2018-12-03 14:00:00,192.01,192.42,191.42,192.35,38004.0,183.5618,183.9538,182.9978,183.8869,38004.0
2018-12-03 14:30:00,192.39,192.56,192.12,192.48,66769.0,183.9251,184.0876,183.667,184.0112,66769.0
2018-12-03 15:00:00,192.4,193.1,192.24,193.1,53722.0,183.9347,184.6039,183.7817,184.6039,53722.0
2018-12-03 15:30:00,193.08,193.37,192.93,193.17,146306.0,184.5848,184.862,184.4414,184.6708,146306.0
2018-12-04 09:30:00,192.92,193.2,191.49,191.78,33929.0,184.4318,184.6995,183.0647,183.342,33929.0
2018-12-04 10:00:00,191.71,191.94,191.13,191.27,44326.0,183.275,183.4949,182.7206,182.8544,44326.0
2018-12-04 10:30:00,191.33,191.5,190.6,190.6,20909.0,182.9118,183.0743,182.2139,182.2139,20909.0
2018-12-04 11:00:00,190.33,190.85,189.94,189.98,38726.0,181.9558,182.4529,181.5829,181.6212,38726.0
2018-12-04 11:30:00,190.0,190.01,189.15,189.18,48848.0,181.6403,181.6498,180.8277,180.8564,48848.0
2018-12-04 12:00:00,189.02,189.24,186.77,186.78,70751.0,180.7034,180.9137,178.5524,178.5619,70751.0
2018-12-04 12:30:00,186.56,187.21,186.04,186.67,30562.0,178.3516,178.973,177.8545,178.4568,30562.0
2018-12-04 13:00:00,186.48,186.79,185.64,185.78,38929.0,178.2751,178.5715,177.4721,177.6059,38929.0
2018-12-04 13:30:00,185.8,186.6,184.91,186.26,34329.0,177.6251,178.3899,176.7742,178.0648,34329.0
2018-12-04 14:00:00,186.29,186.85,185.81,185.89,51830.0,178.0935,178.6289,177.6346,177.7111,51830.0
2018-12-04 14:30:00,185.95,186.82,185.66,185.68,26551.0,177.7685,178.6002,177.4912,177.5103,26551.0
2018-12-04 15:00:00,185.47,185.56,184.38,184.46,69912.0,177.3096,177.3956,176.2675,176.344,69912.0
2018-12-04 15:30:00,184.36,184.65,183.91,184.38,309271.0,176.2484,176.5257,175.8182,176.2675,309271.0
2018-12-06 09:30:00,181.53,182.29,180.22,180.69,144109.0,173.5429,174.2695,172.2906,172.7399,144109.0
2018-12-06 10:00:00,180.59,182.98,180.35,182.17,141559.0,172.6443,174.9291,172.4149,174.1548,141559.0
2018-12-06 10:30:00,182.13,182.14,180.63,180.83,49267.0,174.1165,174.1261,172.6825,172.8737,49267.0
2018-12-06 11:00:00,180.77,180.81,179.18,179.25,78138.0,172.8164,172.8546,171.2963,171.3633,78138.0
2018-12-06 11:30:00,179.25,181.91,179.21,181.77,97490.0,171.3633,173.9062,171.325,173.7724,97490.0
2018-12-06 12:00:00,181.67,182.72,181.47,182.72,54603.0,173.6768,174.6806,173.4856,174.6806,54603.0
2018-12-06 12:30:00,182.62,182.89,181.94,182.32,73506.0,174.585,174.8431,173.9349,174.2982,73506.0
2018-12-06 13:00:00,182.29,182.49,181.14,181.24,27237.0,174.2695,174.4607,173.1701,173.2657,27237.0
2018-12-06 13:30:00,181.17,182.87,180.78,182.66,39098.0,173.1988,174.824,172.8259,174.6232,39098.0
2018-12-06 14:00:00,183.0,183.2,181.75,182.36,29202.0,174.9483,175.1395,173.7533,174.3364,29202.0
2018-12-06 14:30:00,182.39,182.63,181.46,182.37,42890.0,174.3651,174.5945,173.476,174.346,42890.0
2018-12-06 15:00:00,182.73,182.92,181.91,182.69,30571.0,174.6901,174.8718,173.9062,174.6519,30571.0
2018-12-06 15:30:00,182.63,184.14,182.63,184.08,126086.0,174.5945,176.0381,174.5945,175.9807,126086.0
2018-12-07 09:30:00,183.93,185.39,183.71,184.88,155008.0,175.8373,177.2331,175.627,176.7455,155008.0
2018-12-07 10:00:00,184.8,185.14,183.11,183.51,128080.0,176.6691,176.9941,175.0534,175.4358,128080.0
2018-12-07 10:30:00,183.46,184.06,182.78,183.82,47538.0,175.388,175.9616,174.7379,175.7322,47538.0
2018-12-07 11:00:00,183.86,184.05,181.67,182.09,124668.0,175.7704,175.9521,173.6768,174.0783,124668.0
2018-12-07 11:30:00,181.94,182.57,181.17,181.17,84247.0,173.9349,174.5372,173.1988,173.1988,84247.0
2018-12-07 12:00:00,181.19,181.77,180.86,181.1,120328.0,173.2179,173.7724,172.9024,173.1319,120328.0
2018-12-07 12:30:00,180.98,181.72,180.28,181.6,77560.0,173.0171,173.7246,172.3479,173.6099,77560.0
2018-12-07 13:00:00,181.43,181.94,180.27,180.59,73025.0,173.4473,173.9349,172.3384,172.6443,73025.0
2018-12-07 13:30:00,180.51,180.53,179.6,179.6,64941.0,172.5678,172.5869,171.6979,171.6979,64941.0
2018-12-07 14:00:00,179.57,180.11,179.08,179.85,73458.0,171.6692,172.1854,171.2007,171.9369,73458.0
2018-12-07 14:30:00,179.96,179.96,178.38,178.47,99359.0,172.042,172.042,170.5315,170.6176,99359.0
2018-12-07 15:00:00,178.56,179.12,178.07,179.02,48460.0,170.7036,171.239,170.2352,171.1434,48460.0
2018-12-07 15:30:00,178.96,179.89,178.73,179.15,185363.0,171.086,171.9751,170.8661,171.2677,185363.0
2018-12-10 09:30:00,179.24,180.65,178.42,179.07,253676.0,171.3537,172.7017,170.5698,171.1912,253676.0
2018-12-10 10:00:00,179.16,180.34,178.77,179.36,34741.0,171.2772,172.4053,170.9044,171.4684,34741.0
2018-12-10 10:30:00,179.41,179.57,177.76,177.92,124508.0,171.5162,171.6692,169.9388,170.0918,124508.0
2018-12-10 11:00:00,177.88,177.88,175.85,177.15,128402.0,170.0535,170.0535,168.1129,169.3557,128402.0
2018-12-10 11:30:00,177.24,178.93,177.24,178.03,59249.0,169.4417,171.0573,169.4417,170.1969,59249.0
2018-12-10 12:00:00,178.03,178.21,177.28,177.67,29324.0,170.1969,170.369,169.4799,169.8528,29324.0
2018-12-10 12:30:00,178.12,179.38,177.87,179.04,76646.0,170.283,171.4875,170.044,171.1625,76646.0
2018-12-10 13:00:00,179.04,179.22,178.36,178.36,48062.0,171.1625,171.3346,170.5124,170.5124,48062.0
2018-12-10 13:30:00,178.41,179.77,178.35,179.36,47513.0,170.5602,171.8604,170.5029,171.4684,47513.0
2018-12-10 14:00:00,179.46,179.73,178.63,179.16,65094.0,171.564,171.8221,170.7705,171.2772,65094.0
2018-12-10 14:30:00,179.27,180.38,179.22,179.27,162815.0,171.3824,172.4435,171.3346,171.3824,162815.0
2018-12-10 15:00:00,179.34,179.41,178.81,179.22,52987.0,171.4493,171.5162,170.9426,171.3346,52987.0
2018-12-10 15:30:00,179.3,180.22,179.3,179.52,160476.0,171.4111,172.2906,171.4111,171.6214,160476.0
2018-12-11 09:30:00,182.39,182.39,181.37,182.21,84300.0,174.3651,174.3651,173.39,174.193,84300.0
2018-12-11 10:00:00,182.21,182.93,181.46,182.9,40901.0,174.193,174.8813,173.476,174.8527,40901.0
2018-12-11 10:30:00,182.93,182.93,181.33,181.63,14882.0,174.8813,174.8813,173.3517,173.6385,14882.0
2018-12-11 11:00:00,181.56,182.05,180.79,180.95,34858.0,173.5716,174.0401,172.8355,172.9885,34858.0
2018-12-11 11:30:00,180.94,181.04,180.23,180.82,51666.0,172.9789,173.0745,172.3001,172.8642,51666.0
2018-12-11 12:00:00,180.85,180.85,179.38,179.71,61450.0,172.8929,172.8929,171.4875,171.803,61450.0
2018-12-11 12:30:00,179.74,180.16,179.53,179.88,59270.0,171.8317,172.2332,171.6309,171.9655,59270.0
2018-12-11 13:00:00,179.73,180.06,179.09,179.12,56315.0,171.8221,172.1376,171.2103,171.239,56315.0
2018-12-11 13:30:00,179.05,179.14,177.76,178.11,90136.0,171.1721,171.2581,169.9388,170.2734,90136.0
2018-12-11 14:00:00,178.03,179.52,177.91,179.51,89389.0,170.1969,171.6214,170.0822,171.6118,89389.0
2018-12-11 14:30:00,179.67,179.99,179.27,179.57,82165.0,171.7648,172.0707,171.3824,171.6692,82165.0
2018-12-11 15:00:00,179.61,180.43,179.13,179.79,77344.0,171.7074,172.4913,171.2485,171.8795,77344.0
2018-12-11 15:30:00,179.73,180.28,179.26,179.26,260772.0,171.8221,172.3479,171.3728,171.3728,260772.0
2018-12-12 09:30:00,181.3,182.28,181.22,182.2,61611.0,173.3231,174.2599,173.2466,174.1835,61611.0
2018-12-12 10:00:00,182.04,182.94,182.0,182.8,43500.0,174.0305,174.8909,173.9923,174.7571,43500.0
2018-12-12 10:30:00,182.74,183.91,182.36,183.58,77706.0,174.6997,175.8182,174.3364,175.5027,77706.0
2018-12-12 11:00:00,183.61,183.65,182.97,183.19,40968.0,175.5314,175.5697,174.9196,175.1299,40968.0
2018-12-12 11:30:00,183.19,183.56,182.58,183.38,73998.0,175.1299,175.4836,174.5467,175.3115,73998.0
2018-12-12 12:00:00,183.54,183.74,182.82,183.07,52814.0,175.4645,175.6557,174.7762,175.0152,52814.0
2018-12-12 12:30:00,182.97,183.71,182.77,183.54,44141.0,174.9196,175.627,174.7284,175.4645,44141.0
2018-12-12 13:00:00,183.52,184.01,183.49,183.96,23541.0,175.4454,175.9138,175.4167,175.866,23541.0
2018-12-12 13:30:00,183.98,183.98,183.34,183.53,41795.0,175.8851,175.8851,175.2733,175.4549,41795.0
2018-12-12 14:00:00,183.62,183.62,182.39,182.49,30083.0,175.541,175.541,174.3651,174.4607,30083.0
2018-12-12 14:30:00,182.4,182.61,181.83,182.38,32719.0,174.3747,174.5754,173.8297,174.3555,32719.0
2018-12-12 15:00:00,182.35,182.74,181.89,181.99,40264.0,174.3269,174.6997,173.8871,173.9827,40264.0
2018-12-12 15:30:00,181.91,182.71,181.32,181.32,341350.0,173.9062,174.671,173.3422,173.3422,341350.0
2018-12-13 09:30:00,181.76,182.58,179.89,180.33,171269.0,173.7628,174.5467,171.9751,172.3957,171269.0
2018-12-13 10:00:00,180.36,181.29,180.0,180.14,46181.0,172.4244,173.3135,172.0803,172.2141,46181.0
2018-12-13 10:30:00,180.13,180.31,179.27,180.1,57171.0,172.2045,172.3766,171.3824,172.1759,57171.0
2018-12-13 11:00:00,179.86,180.34,179.17,179.36,65067.0,171.9464,172.4053,171.2868,171.4684,65067.0
2018-12-13 11:30:00,179.36,180.32,179.31,179.52,22942.0,171.4684,172.3862,171.4206,171.6214,22942.0
2018-12-13 12:00:00,179.51,179.67,178.63,178.63,45111.0,171.6118,171.7648,170.7705,170.7705,45111.0
2018-12-13 12:30:00,178.62,179.31,178.62,178.85,34713.0,170.761,171.4206,170.761,170.9809,34713.0
2018-12-13 13:00:00,178.81,178.99,178.4,178.8,111009.0,170.9426,171.1147,170.5507,170.9331,111009.0
2018-12-13 13:30:00,178.75,179.52,178.57,178.63,48559.0,170.8853,171.6214,170.7132,170.7705,48559.0
2018-12-13 14:00:00,178.71,178.82,178.32,178.75,43522.0,170.847,170.9522,170.4742,170.8853,43522.0
2018-12-13 14:30:00,178.69,178.75,178.17,178.73,75089.0,170.8279,170.8853,170.3308,170.8661,75089.0
2018-12-13 15:00:00,178.75,179.26,178.33,178.91,257875.0,170.8853,171.3728,170.4837,171.0382,257875.0
2018-12-13 15:30:00,178.9,179.15,178.51,178.52,101391.0,171.0287,171.2677,170.6558,170.6654,101391.0
2018-12-14 09:30:00,176.93,178.76,176.91,178.69,20958.0,169.1453,170.8948,169.1262,170.8279,20958.0
2018-12-14 10:00:00,178.82,179.17,178.18,178.25,81365.0,170.9522,171.2868,170.3403,170.4073,81365.0
2018-12-14 10:30:00,178.22,179.17,177.96,178.34,23580.0,170.3786,171.2868,170.13,170.4933,23580.0
2018-12-14 11:00:00,178.27,178.84,177.81,178.15,23177.0,170.4264,170.9713,169.9866,170.3117,23177.0
2018-12-14 11:30:00,178.17,178.63,177.04,177.15,35110.0,170.3308,170.7705,169.2505,169.3557,35110.0
2018-12-14 12:00:00,177.22,177.49,176.94,177.41,9854.0,169.4226,169.6807,169.1549,169.6042,9854.0
2018-12-14 12:30:00,177.42,177.79,176.8,176.85,45004.0,169.6138,169.9675,169.0211,169.0689,45004.0
2018-12-14 13:00:00,176.81,177.24,176.59,177.0,21188.0,169.0306,169.4417,168.8203,169.2123,21188.0
2018-12-14 13:30:00,176.95,177.05,176.38,176.45,12754.0,169.1645,169.2601,168.6195,168.6865,12754.0
2018-12-14 14:00:00,176.54,176.7,176.19,176.55,79062.0,168.7725,168.9255,168.4379,168.7821,79062.0
2018-12-14 14:30:00,176.61,176.61,175.56,175.94,89851.0,168.8394,168.8394,167.8356,168.1989,89851.0
2018-12-14 15:00:00,175.88,176.28,175.73,175.76,118224.0,168.1415,168.5239,167.9981,168.0268,118224.0
2018-12-14 15:30:00,175.75,175.86,175.04,175.71,570179.0,168.0173,168.1224,167.3385,167.979,570179.0
2018-12-17 09:30:00,174.64,174.81,171.78,173.2,89518.0,167.3062,167.469,164.5663,165.9266,89518.0
2018-12-17 10:00:00,173.13,174.1,172.86,173.72,108953.0,165.8596,166.7888,165.6009,166.4248,108953.0
2018-12-17 10:30:00,173.89,174.94,173.31,174.71,39017.0,166.5877,167.5936,166.032,167.3732,39017.0
2018-12-17 11:00:00,174.85,175.74,174.85,175.48,47845.0,167.5073,168.36,167.5073,168.1109,47845.0
2018-12-17 11:30:00,175.5,175.82,174.64,175.65,55942.0,168.13,168.4366,167.3062,168.2737,55942.0
2018-12-17 12:00:00,175.71,175.91,174.3,174.54,41515.0,168.3312,168.5228,166.9804,167.2104,41515.0
2018-12-17 12:30:00,174.34,174.34,172.66,172.72,68892.0,167.0188,167.0188,165.4093,165.4668,68892.0
2018-12-17 13:00:00,172.58,173.39,172.47,173.01,36864.0,165.3327,166.1086,165.2273,165.7446,36864.0
2018-12-17 13:30:00,172.87,173.16,172.09,172.31,35732.0,165.6105,165.8883,164.8632,165.074,35732.0
2018-12-17 14:00:00,172.3,172.56,171.79,171.8,41537.0,165.0644,165.3135,164.5758,164.5854,41537.0
2018-12-17 14:30:00,171.91,172.54,171.59,171.8,119872.0,164.6908,165.2943,164.3842,164.5854,119872.0
2018-12-17 15:00:00,171.73,171.88,170.92,171.12,99362.0,164.5184,164.6621,163.7424,163.934,99362.0
2018-12-17 15:30:00,171.13,171.18,169.73,170.7,188344.0,163.9436,163.9915,162.6023,163.5316,188344.0
2018-12-18 09:30:00,172.35,173.79,172.0,173.76,95667.0,165.1123,166.4919,164.777,166.4631,95667.0
2018-12-18 10:00:00,173.75,173.75,172.3,172.54,42162.0,166.4535,166.4535,165.0644,165.2943,42162.0
2018-12-18 10:30:00,172.6,172.97,171.83,172.24,34401.0,165.3518,165.7063,164.6142,165.0069,34401.0
2018-12-18 11:00:00,172.3,172.56,171.11,171.56,68364.0,165.0644,165.3135,163.9244,164.3555,68364.0
2018-12-18 11:30:00,171.68,172.25,171.59,171.7,73141.0,164.4705,165.0165,164.3842,164.4896,73141.0
2018-12-18 12:00:00,171.66,172.72,171.6,172.47,47162.0,164.4513,165.4668,164.3938,165.2273,47162.0
2018-12-18 12:30:00,172.43,173.05,172.15,172.89,84073.0,165.189,165.7829,164.9207,165.6296,84073.0
2018-12-18 13:00:00,172.9,172.94,171.97,171.97,31873.0,165.6392,165.6775,164.7483,164.7483,31873.0
2018-12-18 13:30:00,171.85,171.85,170.95,171.03,51911.0,164.6333,164.6333,163.7711,163.8478,51911.0
2018-12-18 14:00:00,171.21,171.81,171.1,171.6,36372.0,164.0202,164.595,163.9148,164.3938,36372.0
2018-12-18 14:30:00,171.65,171.65,170.26,170.26,69245.0,164.4417,164.4417,163.1101,163.1101,69245.0
2018-12-18 15:00:00,170.08,170.79,169.99,170.24,40839.0,162.9376,163.6178,162.8514,163.0909,40839.0
2018-12-18 15:30:00,170.36,171.65,170.36,170.81,318743.0,163.2059,164.4417,163.2059,163.637,318743.0
2018-12-19 09:30:00,171.06,172.55,170.73,172.02,101142.0,163.8765,165.3039,163.5604,164.7962,101142.0
2018-12-19 10:00:00,171.91,172.36,171.69,172.12,129400.0,164.6908,165.1219,164.48,164.892,129400.0
2018-12-19 10:30:00,172.18,172.45,171.56,172.04,235338.0,164.9495,165.2081,164.3555,164.8153,235338.0
2018-12-19 11:00:00,172.1,172.1,171.33,171.67,89493.0,164.8728,164.8728,164.1352,164.4609,89493.0
2018-12-19 11:30:00,171.7,172.38,171.27,172.34,169895.0,164.4896,165.1411,164.0777,165.1027,169895.0
2018-12-19 12:00:00,172.3,172.87,172.23,172.6,82589.0,165.0644,165.6105,164.9974,165.3518,82589.0
2018-12-19 12:30:00,172.67,172.8,172.21,172.21,125136.0,165.4189,165.5434,164.9782,164.9782,125136.0
2018-12-19 13:00:00,172.2,172.42,171.89,172.18,131848.0,164.9686,165.1794,164.6716,164.9495,131848.0
2018-12-19 13:30:00,172.24,173.07,172.08,172.57,99322.0,165.0069,165.8021,164.8537,165.3231,99322.0
2018-12-19 14:00:00,172.52,172.92,168.94,171.08,181659.0,165.2752,165.6584,161.8455,163.8957,181659.0
2018-12-19 14:30:00,171.0,171.74,167.6,167.96,108642.0,163.819,164.5279,160.5618,160.9067,108642.0
2018-12-19 15:00:00,167.73,168.0,166.05,166.63,199575.0,160.6863,160.945,159.0769,159.6325,199575.0
2018-12-19 15:30:00,166.61,167.6,166.36,167.35,429667.0,159.6134,160.5618,159.3739,160.3223,429667.0
2018-12-20 09:30:00,166.85,167.74,165.8,166.87,95117.0,159.8433,160.6959,158.8374,159.8624,95117.0
2018-12-20 10:00:00,166.78,167.24,166.11,166.62,268786.0,159.7762,160.2169,159.1344,159.6229,268786.0
2018-12-20 10:30:00,166.66,167.49,165.69,165.96,61780.0,159.6613,160.4564,158.732,158.9907,61780.0
2018-12-20 11:00:00,165.85,166.04,163.54,163.68,94317.0,158.8853,159.0673,156.6723,156.8064,94317.0
2018-12-20 11:30:00,163.62,163.84,162.36,163.03,111427.0,156.7489,156.9597,155.5418,156.1837,111427.0
2018-12-20 12:00:00,163.18,164.39,162.84,164.35,166599.0,156.3274,157.4866,156.0017,157.4483,166599.0
2018-12-20 12:30:00,164.27,164.35,163.31,164.02,62043.0,157.3716,157.4483,156.4519,157.1321,62043.0
2018-12-20 13:00:00,164.0,164.0,163.26,163.55,84408.0,157.113,157.113,156.404,156.6819,84408.0
2018-12-20 13:30:00,163.57,163.76,162.89,162.95,53495.0,156.701,156.8831,156.0496,156.1071,53495.0
2018-12-20 14:00:00,163.01,163.02,161.64,162.83,128102.0,156.1645,156.1741,154.8521,155.9921,128102.0
2018-12-20 14:30:00,162.91,164.72,162.79,163.85,71655.0,156.0687,157.8027,155.9538,156.9693,71655.0
2018-12-20 15:00:00,163.71,164.93,163.1,164.22,90653.0,156.8352,158.0039,156.2508,157.3237,90653.0
2018-12-20 15:30:00,164.29,165.03,163.33,163.77,164028.0,157.3908,158.0997,156.4711,156.8926,164028.0
2018-12-21 09:30:00,164.45,164.76,162.37,162.98,90358.0,157.5441,157.8411,155.5514,156.1358,90358.0
2018-12-21 10:00:00,162.94,164.61,161.83,164.02,95895.0,156.0975,157.6974,155.0341,157.1321,95895.0
2018-12-21 10:30:00,164.24,164.27,163.27,163.44,81302.0,157.3429,157.3716,156.4136,156.5765,81302.0
2018-12-21 11:00:00,163.32,163.46,161.64,162.3,81130.0,156.4615,156.5956,154.8521,155.4844,81130.0
2018-12-21 11:30:00,162.35,162.53,161.0,161.05,61314.0,155.5323,155.7047,154.239,154.2869,61314.0
2018-12-21 12:00:00,161.1,161.12,159.28,159.28,82272.0,154.3348,154.3539,152.5912,152.5912,82272.0
2018-12-21 12:30:00,159.27,160.94,158.92,159.43,91318.0,152.5816,154.1815,152.2463,152.7349,91318.0
2018-12-21 13:00:00,159.47,160.5,159.16,160.09,60499.0,152.7732,153.76,152.4762,153.3672,60499.0
2018-12-21 13:30:00,160.22,160.91,159.87,160.07,35012.0,153.4917,154.1527,153.1564,153.348,35012.0
2018-12-21 14:00:00,159.93,160.22,159.27,159.77,58517.0,153.2139,153.4917,152.5816,153.0606,58517.0
2018-12-21 14:30:00,159.78,160.37,159.46,159.97,100198.0,153.0702,153.6354,152.7636,153.2522,100198.0
2018-12-21 15:00:00,159.91,160.06,158.66,158.66,101930.0,153.1947,153.3384,151.9972,151.9972,101930.0
2018-12-21 15:30:00,158.69,159.21,158.19,158.68,275272.0,152.026,152.5241,151.547,152.0164,275272.0
2018-12-24 09:30:00,157.92,158.36,156.03,156.56,139387.0,151.2883,151.7098,149.4777,149.9854,139387.0
2018-12-24 10:00:00,156.51,157.88,156.17,157.81,109108.0,149.9375,151.25,149.6118,151.1829,109108.0
2018-12-24 10:30:00,157.96,159.12,157.62,158.87,71231.0,151.3266,152.4379,151.0009,152.1984,71231.0
2018-12-24 11:00:00,158.89,159.45,158.26,158.46,117106.0,152.2176,152.754,151.614,151.8056,117106.0
2018-12-24 11:30:00,158.54,158.87,157.67,158.05,91318.0,151.8823,152.1984,151.0488,151.4128,91318.0
2018-12-24 12:00:00,158.07,158.5,157.42,157.66,272791.0,151.432,151.8439,150.8093,151.0392,272791.0
2018-12-24 12:30:00,157.92,158.14,156.31,156.32,146943.0,151.2883,151.4991,149.7459,149.7555,146943.0
2018-12-26 09:30:00,157.08,158.89,157.08,158.27,131610.0,150.4836,152.2176,150.4836,151.6236,131610.0
2018-12-26 10:00:00,158.26,158.55,157.05,158.08,95882.0,151.614,151.8918,150.4548,151.4416,95882.0
2018-12-26 10:30:00,158.07,158.24,157.0,157.18,41145.0,151.432,151.5949,150.4069,150.5794,41145.0
2018-12-26 11:00:00,157.41,158.65,157.01,158.58,49765.0,150.7997,151.9876,150.4165,151.9206,49765.0
2018-12-26 11:30:00,158.49,159.99,158.42,159.99,116104.0,151.8344,153.2714,151.7673,153.2714,116104.0
2018-12-26 12:00:00,160.06,161.07,159.72,160.49,78493.0,153.3384,154.306,153.0127,153.7504,78493.0
2018-12-26 12:30:00,160.47,162.07,160.29,161.66,79319.0,153.7312,155.264,153.5588,154.8712,79319.0
2018-12-26 13:00:00,161.75,161.75,160.82,161.1,92274.0,154.9575,154.9575,154.0665,154.3348,92274.0
2018-12-26 13:30:00,161.19,162.53,160.88,162.4,57297.0,154.421,155.7047,154.124,155.5802,57297.0
2018-12-26 14:00:00,162.45,162.56,161.85,162.12,84457.0,155.6281,155.7334,155.0533,155.3119,84457.0
2018-12-26 14:30:00,162.2,162.91,162.06,162.91,84838.0,155.3886,156.0687,155.2544,156.0687,84838.0
2018-12-26 15:00:00,162.85,163.8,162.63,163.8,75603.0,156.0113,156.9214,155.8005,156.9214,75603.0
2018-12-26 15:30:00,163.76,165.2,163.75,165.09,169060.0,156.8831,158.2626,156.8735,158.1572,169060.0
2018-12-27 09:30:00,162.65,164.29,162.05,162.83,165187.0,155.8197,157.3908,155.2449,155.9921,165187.0
2018-12-27 10:00:00,162.93,163.44,162.28,162.28,55709.0,156.0879,156.5765,155.4652,155.4652,55709.0
2018-12-27 10:30:00,162.34,163.0,161.96,162.14,43333.0,155.5227,156.155,155.1586,155.3311,43333.0
2018-12-27 11:00:00,162.12,163.13,161.68,163.04,29035.0,155.3119,156.2795,154.8904,156.1933,29035.0
2018-12-27 11:30:00,163.07,163.52,162.24,163.01,67903.0,156.222,156.6531,155.4269,156.1645,67903.0
2018-12-27 12:00:00,162.99,163.03,161.47,161.79,86628.0,156.1454,156.1837,154.6892,154.9958,86628.0
2018-12-27 12:30:00,161.61,162.0,161.28,161.72,61773.0,154.8233,155.197,154.5072,154.9287,61773.0
2018-12-27 13:00:00,161.86,162.15,160.65,160.65,63467.0,155.0628,155.3407,153.9037,153.9037,63467.0
2018-12-27 13:30:00,160.64,161.34,160.16,160.54,171572.0,153.8941,154.5647,153.4342,153.7983,171572.0
2018-12-27 14:00:00,160.48,160.84,159.82,160.26,116684.0,153.7408,154.0857,153.1085,153.53,116684.0
2018-12-27 14:30:00,160.36,161.75,159.9,161.45,75478.0,153.6258,154.9575,153.1851,154.6701,75478.0
2018-12-27 15:00:00,161.43,163.38,160.87,163.3,171339.0,154.6509,156.519,154.1144,156.4424,171339.0
2018-12-27 15:30:00,163.31,165.85,162.81,165.84,256738.0,156.4519,158.8853,155.9729,158.8757,256738.0
2018-12-28 09:30:00,166.07,167.23,165.12,166.36,123070.0,159.096,160.2073,158.1859,159.3739,123070.0
2018-12-28 10:00:00,166.5,166.69,164.89,164.93,66194.0,159.508,159.69,157.9656,158.0039,66194.0
2018-12-28 10:30:00,165.0,165.92,164.41,164.99,77432.0,158.071,158.9523,157.5058,158.0614,77432.0
2018-12-28 11:00:00,165.1,165.5,164.57,165.06,48561.0,158.1668,158.55,157.659,158.1285,48561.0
2018-12-28 11:30:00,165.26,166.01,165.2,165.61,34049.0,158.3201,159.0386,158.2626,158.6554,34049.0
2018-12-28 12:00:00,165.66,166.23,165.34,165.64,45284.0,158.7033,159.2493,158.3967,158.6841,45284.0
2018-12-28 12:30:00,165.7,166.21,165.4,165.42,54227.0,158.7416,159.2302,158.4542,158.4733,54227.0
2018-12-28 13:00:00,165.44,166.02,165.21,165.28,61805.0,158.4925,159.0481,158.2722,158.3392,61805.0
2018-12-28 13:30:00,165.32,166.11,164.98,166.02,49476.0,158.3775,159.1344,158.0518,159.0481,49476.0
2018-12-28 14:00:00,166.07,167.72,166.04,167.53,117756.0,159.096,160.6768,159.0673,160.4947,117756.0
2018-12-28 14:30:00,167.47,169.06,167.39,168.75,79515.0,160.4373,161.9605,160.3606,161.6635,79515.0
2018-12-28 15:00:00,168.77,168.92,166.05,166.39,85468.0,161.6827,161.8264,159.0769,159.4026,85468.0
2018-12-28 15:30:00,166.34,166.75,165.97,166.29,146615.0,159.3547,159.7475,159.0002,159.3068,146615.0
2018-12-31 09:30:00,167.26,167.85,166.52,167.11,75349.0,160.2361,160.8013,159.5271,160.0924,75349.0
2018-12-31 10:00:00,167.16,167.56,166.48,166.69,62864.0,160.1403,160.5235,159.4888,159.69,62864.0
2018-12-31 10:30:00,166.69,167.11,166.0,166.11,47607.0,159.69,160.0924,159.029,159.1344,47607.0
2018-12-31 11:00:00,166.12,166.44,165.66,166.26,38729.0,159.1439,159.4505,158.7033,159.2781,38729.0
2018-12-31 11:30:00,166.4,166.69,165.47,166.69,102143.0,159.4122,159.69,158.5212,159.69,102143.0
2018-12-31 12:00:00,166.69,166.95,166.36,166.73,73356.0,159.69,159.9391,159.3739,159.7283,73356.0
2018-12-31 12:30:00,166.76,167.16,166.58,166.94,59085.0,159.7571,160.1403,159.5846,159.9295,59085.0
2018-12-31 13:00:00,167.0,167.35,166.78,167.28,44951.0,159.987,160.3223,159.7762,160.2552,44951.0
2018-12-31 13:30:00,167.36,167.49,166.6,166.6,94848.0,160.3319,160.4564,159.6038,159.6038,94848.0
2018-12-31 14:00:00,166.52,166.89,166.31,166.54,96064.0,159.5271,159.8816,159.326,159.5463,96064.0
2018-12-31 14:30:00,166.48,167.09,166.24,166.67,57446.0,159.4888,160.0732,159.2589,159.6708,57446.0
2018-12-31 15:00:00,166.66,167.4,166.38,167.4,37717.0,159.6613,160.3702,159.393,160.3702,37717.0
2018-12-31 15:30:00,167.41,168.03,167.28,168.01,99598.0,160.3798,160.9737,160.2552,160.9546,99598.0
2019-01-02 09:30:00,165.55,166.02,164.84,166.02,82334.0,158.5979,159.0481,157.9177,159.0481,82334.0
2019-01-02 10:00:00,165.88,167.34,165.46,167.04,23369.0,158.914,160.3127,158.5117,160.0253,23369.0
2019-01-02 10:30:00,166.68,167.99,166.1,167.94,45929.0,159.6804,160.9354,159.1248,160.8875,45929.0
2019-01-02 11:00:00,167.52,169.09,167.52,168.46,25131.0,160.4852,161.9892,160.4852,161.3857,25131.0
2019-01-02 11:30:00,168.54,169.04,167.6,167.6,34925.0,161.4623,161.9413,160.5618,160.5618,34925.0
2019-01-02 12:00:00,167.47,167.55,166.58,166.9,39152.0,160.4373,160.5139,159.5846,159.8912,39152.0
2019-01-02 12:30:00,167.05,168.13,166.83,168.12,11270.0,160.0349,161.0695,159.8241,161.06,11270.0
2019-01-02 13:00:00,168.0,168.58,168.0,168.51,9097.0,160.945,161.5006,160.945,161.4336,9097.0
2019-01-02 13:30:00,168.44,168.71,168.14,168.71,50529.0,161.3665,161.6252,161.0791,161.6252,50529.0
2019-01-02 14:00:00,168.81,168.81,168.0,168.26,24294.0,161.721,161.721,160.945,161.1941,24294.0
2019-01-02 14:30:00,168.34,168.82,167.91,168.08,44663.0,161.2707,161.7306,160.8588,161.0216,44663.0
2019-01-02 15:00:00,168.1,168.37,167.31,167.43,75520.0,161.0408,161.2995,160.284,160.3989,75520.0
2019-01-02 15:30:00,167.39,168.56,167.11,168.53,135535.0,160.3606,161.4815,160.0924,161.4527,135535.0
2019-01-03 09:30:00,167.25,167.71,165.45,165.99,48144.0,160.2265,160.6672,158.5021,159.0194,48144.0
2019-01-03 10:00:00,165.75,165.76,163.97,165.12,50260.0,158.7895,158.7991,157.0842,158.1859,50260.0
2019-01-03 10:30:00,164.92,165.18,163.92,165.16,35009.0,157.9943,158.2434,157.0363,158.2243,35009.0
2019-01-03 11:00:00,165.2,166.58,165.2,166.15,41313.0,158.2626,159.5846,158.2626,159.1727,41313.0
2019-01-03 11:30:00,166.2,167.52,166.2,166.99,93946.0,159.2206,160.4852,159.2206,159.9774,93946.0
2019-01-03 12:00:00,167.02,167.22,166.09,166.25,33421.0,160.0062,160.1978,159.1152,159.2685,33421.0
2019-01-03 12:30:00,166.41,166.76,166.01,166.6,14827.0,159.4218,159.7571,159.0386,159.6038,14827.0
2019-01-03 13:00:00,166.37,166.49,164.9,165.27,33936.0,159.3834,159.4984,157.9752,158.3296,33936.0
2019-01-03 13:30:00,165.27,166.01,165.05,165.18,26067.0,158.3296,159.0386,158.1189,158.2434,26067.0
2019-01-03 14:00:00,165.14,165.82,165.14,165.81,27571.0,158.2051,158.8565,158.2051,158.847,27571.0
2019-01-03 14:30:00,165.77,165.98,164.58,164.8,25303.0,158.8086,159.0098,157.6686,157.8794,25303.0
2019-01-03 15:00:00,164.89,165.02,164.4,164.72,21042.0,157.9656,158.0901,157.4962,157.8027,21042.0
2019-01-03 15:30:00,164.62,165.19,164.12,164.23,69831.0,157.7069,158.253,157.2279,157.3333,69831.0
2019-01-04 09:30:00,166.37,168.34,166.31,168.06,70130.0,159.3834,161.2707,159.326,161.0025,70130.0
2019-01-04 10:00:00,168.02,170.34,168.02,170.34,57207.0,160.9642,163.1867,160.9642,163.1867,57207.0
2019-01-04 10:30:00,170.38,170.49,169.85,170.25,34941.0,163.2251,163.3304,162.7173,163.1005,34941.0
2019-01-04 11:00:00,170.33,171.1,169.94,170.14,54849.0,163.1772,163.9148,162.8035,162.9951,54849.0
2019-01-04 11:30:00,169.93,170.6,169.46,170.5,12381.0,162.7939,163.4358,162.3437,163.34,12381.0
2019-01-04 12:00:00,170.37,171.01,169.97,170.78,22194.0,163.2155,163.8286,162.8323,163.6083,22194.0
2019-01-04 12:30:00,170.5,171.23,170.36,171.13,16452.0,163.34,164.0394,163.2059,163.9436,16452.0
2019-01-04 13:00:00,171.11,171.76,171.11,171.43,48203.0,163.9244,164.5471,163.9244,164.231,48203.0
2019-01-04 13:30:00,171.44,171.68,170.86,171.3,16915.0,164.2405,164.4705,163.6849,164.1064,16915.0
2019-01-04 14:00:00,171.25,171.53,170.85,171.36,36244.0,164.0585,164.3268,163.6753,164.1639,36244.0
2019-01-04 14:30:00,171.36,171.76,170.73,170.88,41898.0,164.1639,164.5471,163.5604,163.7041,41898.0
2019-01-04 15:00:00,170.7,171.32,170.65,170.9,16911.0,163.5316,164.1256,163.4837,163.7232,16911.0
2019-01-04 15:30:00,170.87,171.23,170.73,171.06,170930.0,163.6945,164.0394,163.5604,163.8765,170930.0
2019-01-07 09:30:00,171.51,173.04,171.06,172.83,132246.0,164.3076,165.7733,163.8765,165.5722,132246.0
2019-01-07 10:00:00,172.75,173.57,172.46,173.49,80856.0,165.4955,166.2811,165.2177,166.2044,80856.0
2019-01-07 10:30:00,173.27,174.57,173.26,174.29,102187.0,165.9937,167.2391,165.9841,166.9709,102187.0
2019-01-07 11:00:00,174.36,174.89,174.19,174.69,38005.0,167.0379,167.5457,166.8751,167.3541,38005.0
2019-01-07 11:30:00,174.63,175.79,174.42,175.72,56458.0,167.2966,168.4079,167.0954,168.3408,56458.0
2019-01-07 12:00:00,175.75,175.84,174.7,175.32,34690.0,168.3695,168.4558,167.3636,167.9576,34690.0
2019-01-07 12:30:00,175.34,175.63,175.07,175.27,27146.0,167.9768,168.2546,167.7181,167.9097,27146.0
2019-01-07 13:00:00,175.25,176.02,175.25,175.81,16896.0,167.8905,168.6282,167.8905,168.427,16896.0
2019-01-07 13:30:00,175.82,176.04,175.07,175.1,62265.0,168.4366,168.6474,167.7181,167.7468,62265.0
2019-01-07 14:00:00,175.23,175.45,174.81,174.99,39505.0,167.8714,168.0821,167.469,167.6415,39505.0
2019-01-07 14:30:00,175.0,175.14,174.18,174.27,59912.0,167.651,167.7852,166.8655,166.9517,59912.0
2019-01-07 15:00:00,174.22,175.3,174.19,175.17,30626.0,166.9038,167.9384,166.8751,167.8139,30626.0
2019-01-07 15:30:00,175.1,175.34,174.81,175.15,144769.0,167.7468,167.9768,167.469,167.7947,144769.0
2019-01-08 09:30:00,176.84,177.28,175.84,175.99,78284.0,169.4138,169.8353,168.4558,168.5995,78284.0
2019-01-08 10:00:00,175.91,176.81,175.3,175.68,104651.0,168.5228,169.385,167.9384,168.3025,104651.0
2019-01-08 10:30:00,175.71,175.83,174.52,175.29,115361.0,168.3312,168.4462,167.1912,167.9289,115361.0
2019-01-08 11:00:00,175.21,176.21,175.11,175.98,216807.0,167.8522,168.8102,167.7564,168.5899,216807.0
2019-01-08 11:30:00,176.0,176.65,175.44,176.65,76845.0,168.609,169.2317,168.0726,169.2317,76845.0
2019-01-08 12:00:00,176.6,177.19,176.54,177.03,76838.0,169.1838,169.7491,169.1264,169.5958,76838.0
2019-01-08 12:30:00,176.99,177.19,176.47,176.8,83841.0,169.5575,169.7491,169.0593,169.3754,83841.0
2019-01-08 13:00:00,176.75,177.35,176.74,177.17,82544.0,169.3275,169.9024,169.318,169.7299,82544.0
2019-01-08 13:30:00,177.23,177.6,176.97,177.38,83767.0,169.7874,170.1419,169.5383,169.9311,83767.0
2019-01-08 14:00:00,177.3,177.55,177.19,177.21,76187.0,169.8545,170.094,169.7491,169.7682,76187.0
2019-01-08 14:30:00,177.17,177.41,177.1,177.22,133210.0,169.7299,169.9598,169.6629,169.7778,133210.0
2019-01-08 15:00:00,177.17,177.48,176.88,177.4,106632.0,169.7299,170.0269,169.4521,169.9503,106632.0
2019-01-08 15:30:00,177.41,177.92,177.41,177.88,181296.0,169.9598,170.4484,169.9598,170.4101,181296.0
2019-01-09 09:30:00,178.7,179.43,178.25,178.98,48204.0,171.1957,171.895,170.7646,171.4639,48204.0
2019-01-09 10:00:00,179.0,179.49,178.54,179.31,46603.0,171.4831,171.9525,171.0424,171.78,46603.0
2019-01-09 10:30:00,179.22,179.26,178.0,178.24,52594.0,171.6938,171.7321,170.5251,170.755,52594.0
2019-01-09 11:00:00,178.21,179.18,178.2,179.18,20600.0,170.7262,171.6555,170.7167,171.6555,20600.0
2019-01-09 11:30:00,178.99,179.45,178.74,178.74,21372.0,171.4735,171.9142,171.234,171.234,21372.0
2019-01-09 12:00:00,178.83,179.51,178.83,179.36,17375.0,171.3202,171.9716,171.3202,171.8279,17375.0
2019-01-09 12:30:00,179.33,179.64,179.23,179.58,20489.0,171.7992,172.0962,171.7034,172.0387,20489.0
2019-01-09 13:00:00,179.58,179.68,179.31,179.51,15131.0,172.0387,172.1345,171.78,171.9716,15131.0
2019-01-09 13:30:00,179.53,179.53,178.95,179.17,18628.0,171.9908,171.9908,171.4352,171.6459,18628.0
2019-01-09 14:00:00,179.2,179.65,178.98,179.22,19286.0,171.6747,172.1058,171.4639,171.6938,19286.0
2019-01-09 14:30:00,179.21,180.0,179.08,179.9,18318.0,171.6842,172.4411,171.5597,172.3453,18318.0
2019-01-09 15:00:00,179.86,180.25,179.83,180.08,32483.0,172.3069,172.6806,172.2782,172.5177,32483.0
2019-01-09 15:30:00,179.98,180.2,179.14,179.41,81537.0,172.4219,172.6327,171.6172,171.8758,81537.0
2019-01-10 09:30:00,178.1,178.43,177.31,177.73,39418.0,170.6209,170.937,169.864,170.2664,39418.0
2019-01-10 10:00:00,177.72,178.74,177.67,178.68,27038.0,170.2568,171.234,170.2089,171.1765,27038.0
2019-01-10 10:30:00,178.8,179.45,178.63,179.35,27667.0,171.2915,171.9142,171.1286,171.8184,27667.0
2019-01-10 11:00:00,179.23,179.7,179.1,179.37,29950.0,171.7034,172.1537,171.5789,171.8375,29950.0
2019-01-10 11:30:00,179.45,180.16,179.39,180.14,37965.0,171.9142,172.5943,171.8567,172.5752,37965.0
2019-01-10 12:00:00,180.14,180.26,179.84,180.15,36994.0,172.5752,172.6901,172.2878,172.5848,36994.0
2019-01-10 12:30:00,180.17,180.63,180.09,180.36,30160.0,172.6039,173.0446,172.5273,172.7859,30160.0
2019-01-10 13:00:00,180.35,180.42,179.2,179.34,31857.0,172.7764,172.8434,171.6747,171.8088,31857.0
2019-01-10 13:30:00,179.45,179.56,178.87,179.39,24714.0,171.9142,172.0195,171.3585,171.8567,24714.0
2019-01-10 14:00:00,179.44,180.44,179.44,180.33,45488.0,171.9046,172.8626,171.9046,172.7572,45488.0
2019-01-10 14:30:00,180.29,180.37,179.81,180.02,38788.0,172.7189,172.7955,172.259,172.4602,38788.0
2019-01-10 15:00:00,180.18,180.42,180.03,180.26,51165.0,172.6135,172.8434,172.4698,172.6901,51165.0
2019-01-10 15:30:00,180.25,180.75,180.05,180.62,114101.0,172.6806,173.1596,172.489,173.035,114101.0
2019-01-11 09:30:00,179.75,180.04,179.38,179.81,29638.0,172.2016,172.4794,171.8471,172.259,29638.0
2019-01-11 10:00:00,179.77,180.43,179.32,179.38,21157.0,172.2207,172.853,171.7896,171.8471,21157.0
2019-01-11 10:30:00,179.37,180.08,179.35,180.06,21805.0,171.8375,172.5177,171.8184,172.4985,21805.0
2019-01-11 11:00:00,180.11,180.14,179.21,179.36,51813.0,172.5464,172.5752,171.6842,171.8279,51813.0
2019-01-11 11:30:00,179.36,180.01,179.26,179.85,48061.0,171.8279,172.4506,171.7321,172.2974,48061.0
2019-01-11 12:00:00,179.85,180.37,179.81,180.25,249560.0,172.2974,172.7955,172.259,172.6806,249560.0
2019-01-11 12:30:00,180.39,180.88,180.32,180.78,30913.0,172.8147,173.2841,172.7476,173.1883,30913.0
2019-01-11 13:00:00,180.76,180.87,180.3,180.49,47357.0,173.1692,173.2745,172.7285,172.9105,47357.0
2019-01-11 13:30:00,180.44,180.74,180.31,180.69,48042.0,172.8626,173.15,172.738,173.1021,48042.0
2019-01-11 14:00:00,180.59,180.96,180.47,180.9,44297.0,173.0063,173.3608,172.8913,173.3033,44297.0
2019-01-11 14:30:00,180.9,181.04,180.5,180.56,42884.0,173.3033,173.4374,172.9201,172.9776,42884.0
2019-01-11 15:00:00,180.56,180.94,180.42,180.48,79469.0,172.9776,173.3416,172.8434,172.9009,79469.0
2019-01-11 15:30:00,180.6,180.94,180.49,180.65,101469.0,173.0159,173.3416,172.9105,173.0638,101469.0
2019-01-14 09:30:00,179.38,179.5,178.7,179.12,133889.0,171.8471,171.9621,171.1957,171.598,133889.0
2019-01-14 10:00:00,179.09,179.75,179.09,179.31,38296.0,171.5693,172.2016,171.5693,171.78,38296.0
2019-01-14 10:30:00,179.29,179.62,178.97,179.56,45603.0,171.7609,172.077,171.4543,172.0195,45603.0
2019-01-14 11:00:00,179.46,179.67,178.17,178.66,22151.0,171.9237,172.1249,170.6879,171.1573,22151.0
2019-01-14 11:30:00,178.53,179.35,178.39,178.67,18063.0,171.0328,171.8184,170.8987,171.1669,18063.0
2019-01-14 12:00:00,178.67,179.51,178.54,179.37,36895.0,171.1669,171.9716,171.0424,171.8375,36895.0
2019-01-14 12:30:00,179.46,179.69,179.29,179.58,15182.0,171.9237,172.1441,171.7609,172.0387,15182.0
2019-01-14 13:00:00,179.61,179.72,179.33,179.58,92974.0,172.0674,172.1728,171.7992,172.0387,92974.0
2019-01-14 13:30:00,179.68,179.88,179.61,179.74,34517.0,172.1345,172.3261,172.0674,172.192,34517.0
2019-01-14 14:00:00,179.7,179.75,179.27,179.44,61010.0,172.1537,172.2016,171.7417,171.9046,61010.0
2019-01-14 14:30:00,179.45,179.64,179.37,179.5,16750.0,171.9142,172.0962,171.8375,171.9621,16750.0
2019-01-14 15:00:00,179.64,179.64,179.11,179.11,38258.0,172.0962,172.0962,171.5884,171.5884,38258.0
2019-01-14 15:30:00,179.09,179.32,178.36,178.39,303825.0,171.5693,171.7896,170.8699,170.8987,303825.0
2019-01-15 09:30:00,178.85,179.55,178.75,178.88,21813.0,171.3394,172.01,171.2436,171.3681,21813.0
2019-01-15 10:00:00,178.88,179.53,178.36,178.6,35196.0,171.3681,171.9908,170.8699,171.0999,35196.0
2019-01-15 10:30:00,178.96,179.69,178.54,179.64,17240.0,171.4447,172.1441,171.0424,172.0962,17240.0
2019-01-15 11:00:00,179.73,179.88,179.25,179.47,21257.0,172.1824,172.3261,171.7226,171.9333,21257.0
2019-01-15 11:30:00,179.32,180.0,179.24,179.95,12903.0,171.7896,172.4411,171.713,172.3932,12903.0
2019-01-15 12:00:00,179.83,180.39,179.83,180.27,11799.0,172.2782,172.8147,172.2782,172.6997,11799.0
2019-01-15 12:30:00,180.29,180.29,179.59,179.66,12986.0,172.7189,172.7189,172.0483,172.1153,12986.0
2019-01-15 13:00:00,179.76,179.95,179.66,179.87,9149.0,172.2111,172.3932,172.1153,172.3165,9149.0
2019-01-15 13:30:00,179.94,180.58,179.94,180.58,18125.0,172.3836,172.9967,172.3836,172.9967,18125.0
2019-01-15 14:00:00,180.51,180.69,179.6,179.67,26007.0,172.9297,173.1021,172.0579,172.1249,26007.0
2019-01-15 14:30:00,179.49,180.3,179.43,180.28,21438.0,171.9525,172.7285,171.895,172.7093,21438.0
2019-01-15 15:00:00,180.27,180.57,180.2,180.44,50804.0,172.6997,172.9871,172.6327,172.8626,50804.0
2019-01-15 15:30:00,180.43,180.65,180.27,180.62,44448.0,172.853,173.0638,172.6997,173.035,44448.0
2019-01-16 09:30:00,180.81,182.56,180.78,182.48,24027.0,173.2171,174.8936,173.1883,174.8169,24027.0
2019-01-16 10:00:00,182.5,182.84,181.55,181.76,13787.0,174.8361,175.1618,173.926,174.1272,13787.0
2019-01-16 10:30:00,181.64,182.25,180.88,182.25,17063.0,174.0122,174.5966,173.2841,174.5966,17063.0
2019-01-16 11:00:00,182.02,182.29,181.38,181.9,9129.0,174.3762,174.6349,173.7631,174.2613,9129.0
2019-01-16 11:30:00,181.89,181.96,181.08,181.2,11323.0,174.2517,174.3188,173.4757,173.5907,11323.0
2019-01-16 12:00:00,181.21,181.53,181.0,181.29,7344.0,173.6003,173.9068,173.3991,173.6769,7344.0
2019-01-16 12:30:00,181.43,181.77,181.22,181.71,7662.0,173.811,174.1367,173.6098,174.0793,7662.0
2019-01-16 13:00:00,181.46,181.53,181.02,181.37,9749.0,173.8398,173.9068,173.4182,173.7535,9749.0
2019-01-16 13:30:00,181.5,181.56,181.37,181.55,33737.0,173.8781,173.9356,173.7535,173.926,33737.0
2019-01-16 14:00:00,181.52,181.77,181.43,181.77,9699.0,173.8972,174.1367,173.811,174.1367,9699.0
2019-01-16 14:30:00,181.69,181.88,181.47,181.54,7693.0,174.0601,174.2421,173.8493,173.9164,7693.0
2019-01-16 15:00:00,181.43,181.84,181.43,181.77,21257.0,173.811,174.2038,173.811,174.1367,21257.0
2019-01-16 15:30:00,181.71,181.76,181.24,181.33,83106.0,174.0793,174.1272,173.629,173.7152,83106.0
2019-01-17 09:30:00,180.52,182.33,180.52,182.28,32120.0,172.9392,174.6732,172.9392,174.6253,32120.0
2019-01-17 10:00:00,182.21,182.38,181.67,182.23,21060.0,174.5583,174.7211,174.0409,174.5774,21060.0
2019-01-17 10:30:00,182.13,182.38,181.84,181.86,12963.0,174.4816,174.7211,174.2038,174.223,12963.0
2019-01-17 11:00:00,181.96,182.29,181.81,181.99,7738.0,174.3188,174.6349,174.1751,174.3475,7738.0
2019-01-17 11:30:00,182.18,182.51,182.02,182.36,9776.0,174.5295,174.8457,174.3762,174.702,9776.0
2019-01-17 12:00:00,182.31,182.58,182.22,182.56,6820.0,174.6541,174.9127,174.5678,174.8936,6820.0
2019-01-17 12:30:00,182.69,182.7,182.28,182.41,20563.0,175.0181,175.0277,174.6253,174.7499,20563.0
2019-01-17 13:00:00,182.33,182.74,182.26,182.64,49253.0,174.6732,175.066,174.6062,174.9702,49253.0
2019-01-17 13:30:00,182.66,182.77,182.52,182.77,26913.0,174.9894,175.0947,174.8552,175.0947,26913.0
2019-01-17 14:00:00,182.67,182.78,182.29,182.37,40352.0,174.9989,175.1043,174.6349,174.7115,40352.0
2019-01-17 14:30:00,182.51,184.06,182.29,182.9,71419.0,174.8457,176.3306,174.6349,175.2193,71419.0
2019-01-17 15:00:00,182.92,183.47,182.63,183.47,49874.0,175.2384,175.7653,174.9606,175.7653,49874.0
2019-01-17 15:30:00,183.39,183.63,182.83,183.28,144407.0,175.6887,175.9186,175.1522,175.5833,144407.0
2019-01-18 09:30:00,184.25,184.74,183.52,183.7,36580.0,176.5126,176.982,175.8132,175.9857,36580.0
2019-01-18 10:00:00,183.7,184.47,183.26,184.34,53517.0,175.9857,176.7234,175.5642,176.5988,53517.0
2019-01-18 10:30:00,184.2,185.07,184.2,184.9,40160.0,176.4647,177.2982,176.4647,177.1353,40160.0
2019-01-18 11:00:00,184.95,185.33,184.81,185.29,24803.0,177.1832,177.5472,177.0491,177.5089,24803.0
2019-01-18 11:30:00,185.38,185.41,184.88,185.26,118354.0,177.5951,177.6239,177.1161,177.4802,118354.0
2019-01-18 12:00:00,185.36,186.01,185.35,185.93,46822.0,177.576,178.1987,177.5664,178.122,46822.0
2019-01-18 12:30:00,185.88,186.09,185.53,185.75,61315.0,178.0741,178.2753,177.7388,177.9496,61315.0
2019-01-18 13:00:00,185.72,185.96,185.21,185.21,99419.0,177.9209,178.1508,177.4323,177.4323,99419.0
2019-01-18 13:30:00,185.31,185.45,185.04,185.45,43440.0,177.5281,177.6622,177.2694,177.6622,43440.0
2019-01-18 14:00:00,185.41,185.44,185.12,185.25,46649.0,177.6239,177.6526,177.3461,177.4706,46649.0
2019-01-18 14:30:00,185.14,185.29,184.79,185.22,115852.0,177.3652,177.5089,177.0299,177.4419,115852.0
2019-01-18 15:00:00,185.06,185.17,184.9,184.9,17224.0,177.2886,177.394,177.1353,177.1353,17224.0
2019-01-18 15:30:00,185.06,185.55,184.78,185.49,301682.0,177.2886,177.758,177.0203,177.7005,301682.0
2019-01-22 09:30:00,184.15,184.51,182.25,182.94,61378.0,176.4168,176.7617,174.5966,175.2576,61378.0
2019-01-22 10:00:00,182.8,183.13,182.29,183.03,73985.0,175.1235,175.4396,174.6349,175.3438,73985.0
2019-01-22 10:30:00,182.91,183.43,182.69,183.0,50370.0,175.2289,175.727,175.0181,175.3151,50370.0
2019-01-22 11:00:00,182.93,183.57,182.84,183.17,34864.0,175.248,175.8611,175.1618,175.4779,34864.0
2019-01-22 11:30:00,183.17,183.44,182.27,182.27,159634.0,175.4779,175.7366,174.6157,174.6157,159634.0
2019-01-22 12:00:00,182.28,182.54,182.06,182.25,116076.0,174.6253,174.8744,174.4146,174.5966,116076.0
2019-01-22 12:30:00,182.21,182.71,182.06,182.47,66211.0,174.5583,175.0373,174.4146,174.8073,66211.0
2019-01-22 13:00:00,182.42,182.42,181.1,181.65,80272.0,174.7594,174.7594,173.4949,174.0218,80272.0
2019-01-22 13:30:00,181.62,182.12,181.57,181.97,81750.0,173.993,174.472,173.9451,174.3283,81750.0
2019-01-22 14:00:00,182.02,182.09,181.56,181.57,120070.0,174.3762,174.4433,173.9356,173.9451,120070.0
2019-01-22 14:30:00,181.55,181.61,180.68,181.07,76082.0,173.926,173.9835,173.0925,173.4661,76082.0
2019-01-22 15:00:00,181.1,181.58,180.7,181.41,86733.0,173.4949,173.9547,173.1117,173.7919,86733.0
2019-01-22 15:30:00,181.41,182.12,180.84,181.84,340561.0,173.7919,174.472,173.2458,174.2038,340561.0
2019-01-23 09:30:00,182.41,183.53,182.34,183.36,49677.0,174.7499,175.8228,174.6828,175.66,49677.0
2019-01-23 10:00:00,183.42,183.55,182.63,182.63,23962.0,175.7174,175.842,174.9606,174.9606,23962.0
2019-01-23 10:30:00,182.56,182.78,181.59,181.83,20775.0,174.8936,175.1043,173.9643,174.1942,20775.0
2019-01-23 11:00:00,181.78,182.22,181.06,181.22,20703.0,174.1463,174.5678,173.4566,173.6098,20703.0
2019-01-23 11:30:00,181.16,181.38,179.73,179.89,72406.0,173.5524,173.7631,172.1824,172.3357,72406.0
2019-01-23 12:00:00,179.89,180.19,179.62,180.14,69772.0,172.3357,172.6231,172.077,172.5752,69772.0
2019-01-23 12:30:00,180.06,180.76,180.0,180.59,17280.0,172.4985,173.1692,172.4411,173.0063,17280.0
2019-01-23 13:00:00,180.4,180.7,179.92,180.34,8822.0,172.8243,173.1117,172.3644,172.7668,8822.0
2019-01-23 13:30:00,180.34,180.76,180.34,180.45,34100.0,172.7668,173.1692,172.7668,172.8722,34100.0
2019-01-23 14:00:00,180.56,180.93,180.56,180.85,29719.0,172.9776,173.332,172.9776,173.2554,29719.0
2019-01-23 14:30:00,180.74,180.84,180.14,180.5,23837.0,173.15,173.2458,172.5752,172.9201,23837.0
2019-01-23 15:00:00,180.81,181.18,180.59,181.12,8121.0,173.2171,173.5715,173.0063,173.514,8121.0
2019-01-23 15:30:00,181.06,181.22,180.85,181.19,59681.0,173.4566,173.6098,173.2554,173.5811,59681.0
2019-01-24 09:30:00,181.13,181.92,180.96,181.7,31140.0,173.5236,174.2804,173.3608,174.0697,31140.0
2019-01-24 10:00:00,181.61,182.64,181.5,182.52,14621.0,173.9835,174.9702,173.8781,174.8552,14621.0
2019-01-24 10:30:00,182.58,182.58,181.74,181.98,24358.0,174.9127,174.9127,174.108,174.3379,24358.0
2019-01-24 11:00:00,181.97,182.26,181.42,182.26,18469.0,174.3283,174.6062,173.8014,174.6062,18469.0
2019-01-24 11:30:00,182.21,182.79,182.05,182.75,11857.0,174.5583,175.1139,174.405,175.0756,11857.0
2019-01-24 12:00:00,182.68,182.8,182.26,182.32,6164.0,175.0085,175.1235,174.6062,174.6636,6164.0
2019-01-24 12:30:00,182.31,182.54,181.97,182.15,9337.0,174.6541,174.8744,174.3283,174.5008,9337.0
2019-01-24 13:00:00,182.18,182.18,181.65,181.84,13293.0,174.5295,174.5295,174.0218,174.2038,13293.0
2019-01-24 13:30:00,181.89,182.33,181.85,182.19,10908.0,174.2517,174.6732,174.2134,174.5391,10908.0
2019-01-24 14:00:00,182.17,182.59,182.09,182.59,38621.0,174.5199,174.9223,174.4433,174.9223,38621.0
2019-01-24 14:30:00,182.27,182.53,182.27,182.46,14832.0,174.6157,174.8648,174.6157,174.7978,14832.0
2019-01-24 15:00:00,182.52,182.8,182.35,182.46,15138.0,174.8552,175.1235,174.6924,174.7978,15138.0
2019-01-24 15:30:00,182.43,182.69,182.3,182.55,43232.0,174.769,175.0181,174.6445,174.884,43232.0
2019-01-25 09:30:00,184.04,184.88,183.81,184.13,45323.0,176.3114,177.1161,176.0911,176.3976,45323.0
2019-01-25 10:00:00,184.2,184.71,184.17,184.61,34904.0,176.4647,176.9533,176.436,176.8575,34904.0
2019-01-25 10:30:00,184.69,185.0,184.61,184.96,30825.0,176.9341,177.2311,176.8575,177.1928,30825.0
2019-01-25 11:00:00,185.0,185.09,184.6,184.85,24365.0,177.2311,177.3173,176.8479,177.0874,24365.0
2019-01-25 11:30:00,184.79,185.2,184.72,185.19,4174.0,177.0299,177.4227,176.9629,177.4131,4174.0
2019-01-25 12:00:00,185.0,185.04,184.6,184.99,10813.0,177.2311,177.2694,176.8479,177.2215,10813.0
2019-01-25 12:30:00,184.9,185.11,184.55,184.8,9824.0,177.1353,177.3365,176.8,177.0395,9824.0
2019-01-25 13:00:00,184.9,185.11,184.87,185.04,8016.0,177.1353,177.3365,177.1066,177.2694,8016.0
2019-01-25 13:30:00,185.0,185.16,184.83,185.13,29543.0,177.2311,177.3844,177.0682,177.3556,29543.0
2019-01-25 14:00:00,185.08,185.22,184.59,184.59,16096.0,177.3077,177.4419,176.8383,176.8383,16096.0
2019-01-25 14:30:00,184.75,185.25,184.68,185.04,16658.0,176.9916,177.4706,176.9245,177.2694,16658.0
2019-01-25 15:00:00,185.14,185.44,185.0,185.1,38015.0,177.3652,177.6526,177.2311,177.3269,38015.0
2019-01-25 15:30:00,185.06,185.33,184.94,185.05,132894.0,177.2886,177.5472,177.1736,177.279,132894.0
2019-01-28 09:30:00,183.11,183.51,182.44,182.77,207516.0,175.4205,175.8037,174.7786,175.0947,207516.0
2019-01-28 10:00:00,182.7,183.99,182.57,183.9,27909.0,175.0277,176.2635,174.9031,176.1773,27909.0
2019-01-28 10:30:00,184.09,184.28,183.93,184.05,51001.0,176.3593,176.5413,176.206,176.321,51001.0
2019-01-28 11:00:00,183.9,184.4,183.78,184.22,19830.0,176.1773,176.6563,176.0623,176.4839,19830.0
2019-01-28 11:30:00,184.21,184.26,182.44,182.49,32158.0,176.4743,176.5222,174.7786,174.8265,32158.0
2019-01-28 12:00:00,182.59,183.46,182.39,183.43,8552.0,174.9223,175.7558,174.7307,175.727,8552.0
2019-01-28 12:30:00,183.35,183.6,183.26,183.27,10673.0,175.6504,175.8899,175.5642,175.5737,10673.0
2019-01-28 13:00:00,183.32,183.85,183.24,183.52,38855.0,175.6216,176.1294,175.545,175.8132,38855.0
2019-01-28 13:30:00,183.56,183.79,183.5,183.64,84734.0,175.8516,176.0719,175.7941,175.9282,84734.0
2019-01-28 14:00:00,183.67,183.73,183.03,183.2,8587.0,175.9569,176.0144,175.3438,175.5067,8587.0
2019-01-28 14:30:00,183.22,183.6,183.2,183.47,29650.0,175.5258,175.8899,175.5067,175.7653,29650.0
2019-01-28 15:00:00,183.5,183.81,183.36,183.57,121962.0,175.7941,176.0911,175.66,175.8611,121962.0
2019-01-28 15:30:00,183.51,183.62,183.13,183.61,79539.0,175.8037,175.909,175.4396,175.8995,79539.0
2019-01-29 09:30:00,183.7,183.92,183.08,183.61,17000.0,175.9857,176.1965,175.3917,175.8995,17000.0
2019-01-29 10:00:00,183.58,183.88,183.0,183.66,27765.0,175.8707,176.1581,175.3151,175.9474,27765.0
2019-01-29 10:30:00,183.68,183.73,182.4,182.54,20546.0,175.9665,176.0144,174.7403,174.8744,20546.0
2019-01-29 11:00:00,182.51,183.13,182.37,182.8,33032.0,174.8457,175.4396,174.7115,175.1235,33032.0
2019-01-29 11:30:00,182.96,183.48,182.96,183.43,17874.0,175.2768,175.7749,175.2768,175.727,17874.0
2019-01-29 12:00:00,183.34,183.63,183.21,183.47,10171.0,175.6408,175.9186,175.5163,175.7653,10171.0
2019-01-29 12:30:00,183.38,183.44,183.27,183.27,8993.0,175.6791,175.7366,175.5737,175.5737,8993.0
2019-01-29 13:00:00,183.02,183.46,183.02,183.46,8609.0,175.3342,175.7558,175.3342,175.7558,8609.0
2019-01-29 13:30:00,183.48,183.7,183.36,183.65,23804.0,175.7749,175.9857,175.66,175.9378,23804.0
2019-01-29 14:00:00,183.63,183.7,183.29,183.31,22010.0,175.9186,175.9857,175.5929,175.6121,22010.0
2019-01-29 14:30:00,183.33,183.44,182.98,182.99,9831.0,175.6312,175.7366,175.2959,175.3055,9831.0
2019-01-29 15:00:00,182.99,183.43,182.94,183.31,17662.0,175.3055,175.727,175.2576,175.6121,17662.0
2019-01-29 15:30:00,183.34,183.44,182.99,183.03,20809.0,175.6408,175.7366,175.3055,175.3438,20809.0
2019-01-30 09:30:00,184.05,184.31,182.58,182.58,18120.0,176.321,176.5701,174.9127,174.9127,18120.0
2019-01-30 10:00:00,182.57,183.26,182.37,183.26,7238.0,174.9031,175.5642,174.7115,175.5642,7238.0
2019-01-30 10:30:00,183.48,183.95,183.47,183.66,6596.0,175.7749,176.2252,175.7653,175.9474,6596.0
2019-01-30 11:00:00,183.75,184.01,183.43,183.43,6688.0,176.0336,176.2827,175.727,175.727,6688.0
2019-01-30 11:30:00,183.47,183.85,183.39,183.71,8583.0,175.7653,176.1294,175.6887,175.9953,8583.0
2019-01-30 12:00:00,183.82,184.47,183.75,184.28,11340.0,176.1007,176.7234,176.0336,176.5413,11340.0
2019-01-30 12:30:00,184.36,184.36,183.83,184.05,33479.0,176.618,176.618,176.1102,176.321,33479.0
2019-01-30 13:00:00,184.13,184.17,183.79,183.83,3965.0,176.3976,176.436,176.0719,176.1102,3965.0
2019-01-30 13:30:00,183.85,183.95,183.71,183.82,17324.0,176.1294,176.2252,175.9953,176.1007,17324.0
2019-01-30 14:00:00,183.82,185.33,183.79,185.01,21543.0,176.1007,177.5472,176.0719,177.2407,21543.0
2019-01-30 14:30:00,185.04,185.92,184.83,185.92,11841.0,177.2694,178.1125,177.0682,178.1125,11841.0
2019-01-30 15:00:00,185.87,185.89,185.15,185.19,32783.0,178.0646,178.0837,177.3748,177.4131,32783.0
2019-01-30 15:30:00,185.19,185.48,184.84,185.48,59850.0,177.4131,177.6909,177.0778,177.6909,59850.0
2019-01-31 09:30:00,185.31,186.61,185.31,186.44,20454.0,177.5281,178.7735,177.5281,178.6106,20454.0
2019-01-31 10:00:00,186.46,187.16,186.44,187.14,171116.0,178.6298,179.3004,178.6106,179.2812,171116.0
2019-01-31 10:30:00,187.24,187.66,187.11,187.28,27105.0,179.377,179.7794,179.2525,179.4154,27105.0
2019-01-31 11:00:00,187.28,187.55,187.21,187.48,24957.0,179.4154,179.674,179.3483,179.607,24957.0
2019-01-31 11:30:00,187.45,188.16,187.35,188.03,27354.0,179.5782,180.2584,179.4824,180.1339,27354.0
2019-01-31 12:00:00,187.98,187.98,187.5,187.52,42611.0,180.086,180.086,179.6261,179.6453,42611.0
2019-01-31 12:30:00,187.48,187.61,187.11,187.21,86733.0,179.607,179.7315,179.2525,179.3483,86733.0
2019-01-31 13:00:00,187.21,187.5,187.07,187.12,59093.0,179.3483,179.6261,179.2142,179.2621,59093.0
2019-01-31 13:30:00,187.02,187.29,186.88,187.23,13538.0,179.1663,179.4249,179.0321,179.3675,13538.0
2019-01-31 14:00:00,187.22,187.42,187.14,187.21,20675.0,179.3579,179.5495,179.2812,179.3483,20675.0
2019-01-31 14:30:00,187.26,187.35,187.06,187.25,34700.0,179.3962,179.4824,179.2046,179.3866,34700.0
2019-01-31 15:00:00,187.15,187.2,186.48,186.99,62268.0,179.2908,179.3387,178.6489,179.1375,62268.0
2019-01-31 15:30:00,187.01,187.65,186.84,187.43,124814.0,179.1567,179.7698,178.9938,179.5591,124814.0
2019-02-01 09:30:00,187.71,187.96,186.78,186.79,63674.0,179.8273,180.0668,178.9363,178.9459,63674.0
2019-02-01 10:00:00,186.86,187.98,186.73,187.73,39710.0,179.013,180.086,178.8884,179.8465,39710.0
2019-02-01 10:30:00,187.73,188.09,187.13,187.15,12654.0,179.8465,180.1913,179.2716,179.2908,12654.0
2019-02-01 11:00:00,187.12,187.63,186.91,187.56,5098.0,179.2621,179.7507,179.0609,179.6836,5098.0
2019-02-01 11:30:00,187.51,188.38,187.51,188.33,13699.0,179.6357,180.4692,179.6357,180.4213,13699.0
2019-02-01 12:00:00,188.26,188.43,187.96,188.06,11037.0,180.3542,180.5171,180.0668,180.1626,11037.0
2019-02-01 12:30:00,188.07,188.07,187.47,187.77,12524.0,180.1722,180.1722,179.5974,179.8848,12524.0
2019-02-01 13:00:00,187.75,188.03,187.71,187.85,48996.0,179.8656,180.1339,179.8273,179.9614,48996.0
2019-02-01 13:30:00,187.8,188.04,187.68,187.83,9529.0,179.9135,180.1434,179.7986,179.9423,9529.0
2019-02-01 14:00:00,187.83,187.83,187.28,187.47,22254.0,179.9423,179.9423,179.4154,179.5974,22254.0
2019-02-01 14:30:00,187.47,187.64,187.06,187.18,14841.0,179.5974,179.7602,179.2046,179.3196,14841.0
2019-02-01 15:00:00,187.12,187.37,186.92,187.21,49590.0,179.2621,179.5016,179.0705,179.3483,49590.0
2019-02-01 15:30:00,187.34,187.99,187.33,187.78,31404.0,179.4728,180.0955,179.4633,179.8944,31404.0
2019-02-04 09:30:00,187.97,188.58,187.64,188.31,256531.0,180.0764,180.6608,179.7602,180.4021,256531.0
2019-02-04 10:00:00,187.96,188.64,187.56,188.3,14015.0,180.0668,180.7182,179.6836,180.3925,14015.0
2019-02-04 10:30:00,188.38,188.86,188.38,188.62,7987.0,180.4692,180.929,180.4692,180.6991,7987.0
2019-02-04 11:00:00,188.84,189.04,188.76,188.9,8389.0,180.9098,181.1014,180.8332,180.9673,8389.0
2019-02-04 11:30:00,188.98,189.44,188.98,189.37,25052.0,181.044,181.4846,181.044,181.4176,25052.0
2019-02-04 12:00:00,189.44,189.72,189.39,189.59,9479.0,181.4846,181.7529,181.4367,181.6283,9479.0
2019-02-04 12:30:00,189.53,189.67,189.41,189.62,26985.0,181.5709,181.705,181.4559,181.6571,26985.0
2019-02-04 13:00:00,189.57,189.82,189.49,189.49,18635.0,181.6092,181.8487,181.5325,181.5325,18635.0
2019-02-04 13:30:00,189.5,189.92,189.47,189.69,16696.0,181.5421,181.9445,181.5134,181.7241,16696.0
2019-02-04 14:00:00,189.71,189.91,189.66,189.72,23323.0,181.7433,181.9349,181.6954,181.7529,23323.0
2019-02-04 14:30:00,189.71,189.85,189.63,189.79,13070.0,181.7433,181.8774,181.6667,181.8199,13070.0
2019-02-04 15:00:00,189.8,189.81,189.51,189.54,26144.0,181.8295,181.8391,181.5517,181.5804,26144.0
2019-02-04 15:30:00,189.49,190.1,189.36,190.09,95692.0,181.5325,182.1169,181.408,182.1073,95692.0
2019-02-05 09:30:00,190.28,191.25,190.28,191.01,17922.0,182.2894,183.2186,182.2894,182.9887,17922.0
2019-02-05 10:00:00,191.06,191.3,190.99,191.14,14777.0,183.0366,183.2665,182.9696,183.1133,14777.0
2019-02-05 10:30:00,191.18,191.23,190.81,190.9,66337.0,183.1516,183.1995,182.7971,182.8833,66337.0
2019-02-05 11:00:00,190.96,191.09,190.57,190.6,11838.0,182.9408,183.0654,182.5672,182.5959,11838.0
2019-02-05 11:30:00,190.6,190.75,190.02,190.19,15066.0,182.5959,182.7396,182.0403,182.2031,15066.0
2019-02-05 12:00:00,190.15,190.18,189.51,189.82,28465.0,182.1648,182.1936,181.5517,181.8487,28465.0
2019-02-05 12:30:00,189.81,190.17,189.56,189.57,11639.0,181.8391,182.184,181.5996,181.6092,11639.0
2019-02-05 13:00:00,189.59,190.07,189.57,190.06,13101.0,181.6283,182.0882,181.6092,182.0786,13101.0
2019-02-05 13:30:00,190.09,190.22,189.99,190.15,5098.0,182.1073,182.2319,182.0115,182.1648,5098.0
2019-02-05 14:00:00,190.17,190.65,190.17,190.4,9375.0,182.184,182.6438,182.184,182.4043,9375.0
2019-02-05 14:30:00,190.37,190.69,190.36,190.63,10862.0,182.3756,182.6822,182.366,182.6247,10862.0
2019-02-05 15:00:00,190.67,190.75,190.56,190.69,15351.0,182.663,182.7396,182.5576,182.6822,15351.0
2019-02-05 15:30:00,190.69,190.82,190.33,190.52,73989.0,182.6822,182.8067,182.3373,182.5193,73989.0
2019-02-06 09:30:00,190.41,190.97,190.3,190.5,6871.0,182.4139,182.9504,182.3085,182.5001,6871.0
2019-02-06 10:00:00,190.03,190.03,188.94,189.4,13965.0,182.0499,182.0499,181.0056,181.4463,13965.0
2019-02-06 10:30:00,189.49,190.17,189.49,189.87,10631.0,181.5325,182.184,181.5325,181.8966,10631.0
2019-02-06 11:00:00,190.08,190.36,189.69,190.0,27383.0,182.0978,182.366,181.7241,182.0211,27383.0
2019-02-06 11:30:00,190.1,190.53,190.07,190.23,8237.0,182.1169,182.5289,182.0882,182.2415,8237.0
2019-02-06 12:00:00,190.14,190.26,189.8,190.12,3570.0,182.1552,182.2702,181.8295,182.1361,3570.0
2019-02-06 12:30:00,190.19,190.32,190.06,190.14,4457.0,182.2031,182.3277,182.0786,182.1552,4457.0
2019-02-06 13:00:00,190.15,190.61,190.15,190.5,3575.0,182.1648,182.6055,182.1648,182.5001,3575.0
2019-02-06 13:30:00,190.53,190.66,190.1,190.19,10940.0,182.5289,182.6534,182.1169,182.2031,10940.0
2019-02-06 14:00:00,190.06,190.32,190.02,190.31,6202.0,182.0786,182.3277,182.0403,182.3181,6202.0
2019-02-06 14:30:00,190.32,190.34,190.04,190.19,6787.0,182.3277,182.3468,182.0594,182.2031,6787.0
2019-02-06 15:00:00,190.18,190.29,190.09,190.22,6069.0,182.1936,182.2989,182.1073,182.2319,6069.0
2019-02-06 15:30:00,190.26,190.39,190.18,190.26,41565.0,182.2702,182.3947,182.1936,182.2702,41565.0
2019-02-07 09:30:00,188.77,189.06,188.24,189.04,184118.0,180.8428,181.1206,180.335,181.1014,184118.0
2019-02-07 10:00:00,189.02,189.27,188.47,189.26,29650.0,181.0823,181.3218,180.5554,181.3122,29650.0
2019-02-07 10:30:00,189.53,189.61,187.72,187.77,277359.0,181.5709,181.6475,179.8369,179.8848,277359.0
2019-02-07 11:00:00,187.75,187.85,186.9,186.9,91166.0,179.8656,179.9614,179.0513,179.0513,91166.0
2019-02-07 11:30:00,187.05,187.18,186.34,187.0,14345.0,179.195,179.3196,178.5148,179.1471,14345.0
2019-02-07 12:00:00,186.91,187.47,186.53,187.37,9302.0,179.0609,179.5974,178.6968,179.5016,9302.0
2019-02-07 12:30:00,187.44,187.68,187.0,187.23,10682.0,179.5686,179.7986,179.1471,179.3675,10682.0
2019-02-07 13:00:00,187.28,188.01,187.24,187.87,6036.0,179.4154,180.1147,179.377,179.9806,6036.0
2019-02-07 13:30:00,187.97,188.3,187.95,188.16,17713.0,180.0764,180.3925,180.0572,180.2584,17713.0
2019-02-07 14:00:00,188.02,188.07,187.41,188.07,12095.0,180.1243,180.1722,179.5399,180.1722,12095.0
2019-02-07 14:30:00,188.09,188.12,187.61,187.69,13236.0,180.1913,180.2201,179.7315,179.8081,13236.0
2019-02-07 15:00:00,187.87,187.88,187.51,187.82,15827.0,179.9806,179.9902,179.6357,179.9327,15827.0
2019-02-07 15:30:00,187.84,188.21,187.64,188.05,80141.0,179.9518,180.3063,179.7602,180.153,80141.0
2019-02-08 09:30:00,186.98,188.09,186.98,187.67,11287.0,179.1279,180.1913,179.1279,179.789,11287.0
2019-02-08 10:00:00,187.49,187.89,187.22,187.46,7522.0,179.6165,179.9997,179.3579,179.5878,7522.0
2019-02-08 10:30:00,187.44,187.81,187.18,187.31,112629.0,179.5686,179.9231,179.3196,179.4441,112629.0
2019-02-08 11:00:00,187.24,187.41,186.92,187.35,166459.0,179.377,179.5399,179.0705,179.4824,166459.0
2019-02-08 11:30:00,187.21,187.4,186.67,187.4,13865.0,179.3483,179.5303,178.831,179.5303,13865.0
2019-02-08 12:00:00,187.5,187.5,186.78,187.08,3569.0,179.6261,179.6261,178.9363,179.2237,3569.0
2019-02-08 12:30:00,187.15,187.7,187.14,187.44,11667.0,179.2908,179.8177,179.2812,179.5686,11667.0
2019-02-08 13:00:00,187.5,187.87,187.43,187.65,13740.0,179.6261,179.9806,179.5591,179.7698,13740.0
2019-02-08 13:30:00,187.63,188.07,187.6,188.05,6445.0,179.7507,180.1722,179.7219,180.153,6445.0
2019-02-08 14:00:00,187.98,188.45,187.87,188.42,7475.0,180.086,180.5362,179.9806,180.5075,7475.0
2019-02-08 14:30:00,188.44,188.6,188.28,188.28,12348.0,180.5266,180.6799,180.3734,180.3734,12348.0
2019-02-08 15:00:00,188.24,188.54,188.11,188.4,8967.0,180.335,180.6224,180.2105,180.4883,8967.0
2019-02-08 15:30:00,188.46,188.66,188.27,188.66,139076.0,180.5458,180.7374,180.3638,180.7374,139076.0
2019-02-11 09:30:00,189.36,189.83,188.48,188.49,22785.0,181.408,181.8583,180.565,180.5745,22785.0
2019-02-11 10:00:00,188.63,189.61,188.63,189.41,13412.0,180.7087,181.6475,180.7087,181.4559,13412.0
2019-02-11 10:30:00,189.23,190.07,189.23,190.01,70458.0,181.2835,182.0882,181.2835,182.0307,70458.0
2019-02-11 11:00:00,190.08,190.37,189.47,189.61,524946.0,182.0978,182.3756,181.5134,181.6475,524946.0
2019-02-11 11:30:00,189.6,189.91,189.28,189.91,55882.0,181.6379,181.9349,181.3314,181.9349,55882.0
2019-02-11 12:00:00,189.88,190.3,189.88,190.25,9818.0,181.9062,182.3085,181.9062,182.2606,9818.0
2019-02-11 12:30:00,190.22,190.26,189.95,190.04,6375.0,182.2319,182.2702,181.9732,182.0594,6375.0
2019-02-11 13:00:00,190.11,190.11,189.9,189.91,11670.0,182.1265,182.1265,181.9253,181.9349,11670.0
2019-02-11 13:30:00,189.9,190.01,189.74,189.97,8055.0,181.9253,182.0307,181.772,181.9924,8055.0
2019-02-11 14:00:00,189.99,189.99,189.67,189.71,10011.0,182.0115,182.0115,181.705,181.7433,10011.0
2019-02-11 14:30:00,189.71,189.84,189.48,189.71,9907.0,181.7433,181.8678,181.523,181.7433,9907.0
2019-02-11 15:00:00,189.72,190.16,189.67,190.05,12098.0,181.7529,182.1744,181.705,182.069,12098.0
2019-02-11 15:30:00,190.09,190.43,189.88,190.36,128267.0,182.1073,182.4331,181.9062,182.366,128267.0
2019-02-12 09:30:00,191.67,192.68,191.58,192.45,225286.0,183.621,184.5886,183.5348,184.3682,225286.0
2019-02-12 10:00:00,192.47,192.78,192.21,192.5,12746.0,184.3874,184.6844,184.1383,184.4161,12746.0
2019-02-12 10:30:00,192.61,193.35,192.28,193.24,35393.0,184.5215,185.2304,184.2054,185.1251,35393.0
2019-02-12 11:00:00,193.34,193.57,193.21,193.57,5921.0,185.2209,185.4412,185.0963,185.4412,5921.0
2019-02-12 11:30:00,193.39,193.39,192.72,193.14,10452.0,185.2688,185.2688,184.6269,185.0293,10452.0
2019-02-12 12:00:00,193.1,193.16,192.74,192.84,12524.0,184.9909,185.0484,184.6461,184.7419,12524.0
2019-02-12 12:30:00,192.85,192.94,192.71,192.85,5752.0,184.7514,184.8377,184.6173,184.7514,5752.0
2019-02-12 13:00:00,192.85,193.0,192.72,192.84,12202.0,184.7514,184.8951,184.6269,184.7419,12202.0
2019-02-12 13:30:00,192.84,193.17,192.84,193.1,28015.0,184.7419,185.058,184.7419,184.9909,28015.0
2019-02-12 14:00:00,193.16,193.21,192.96,193.05,12660.0,185.0484,185.0963,184.8568,184.943,12660.0
2019-02-12 14:30:00,193.11,193.16,192.87,192.96,15694.0,185.0005,185.0484,184.7706,184.8568,15694.0
2019-02-12 15:00:00,193.02,193.27,192.97,193.18,28526.0,184.9143,185.1538,184.8664,185.0676,28526.0
2019-02-12 15:30:00,193.21,193.5,193.04,193.44,50304.0,185.0963,185.3741,184.9335,185.3167,50304.0
2019-02-13 09:30:00,194.13,194.73,193.86,194.06,18651.0,185.9777,186.5525,185.719,185.9106,18651.0
2019-02-13 10:00:00,194.16,194.16,193.53,193.75,5312.0,186.0064,186.0064,185.4029,185.6136,5312.0
2019-02-13 10:30:00,193.84,194.0,193.51,193.72,10269.0,185.6999,185.8532,185.3837,185.5849,10269.0
2019-02-13 11:00:00,193.85,194.05,193.47,193.47,8949.0,185.7094,185.9011,185.3454,185.3454,8949.0
2019-02-13 11:30:00,193.38,193.48,193.0,193.48,8230.0,185.2592,185.355,184.8951,185.355,8230.0
2019-02-13 12:00:00,193.57,193.65,193.47,193.54,3001.0,185.4412,185.5178,185.3454,185.4125,3001.0
2019-02-13 12:30:00,193.52,193.73,193.23,193.27,9374.0,185.3933,185.5945,185.1155,185.1538,9374.0
2019-02-13 13:00:00,193.36,193.79,193.27,193.79,8967.0,185.24,185.652,185.1538,185.652,8967.0
2019-02-13 13:30:00,193.79,193.84,193.69,193.78,13613.0,185.652,185.6999,185.5562,185.6424,13613.0
2019-02-13 14:00:00,193.83,193.94,193.73,193.91,13596.0,185.6903,185.7957,185.5945,185.7669,13596.0
2019-02-13 14:30:00,193.91,194.37,193.9,194.37,13282.0,185.7669,186.2076,185.7574,186.2076,13282.0
2019-02-13 15:00:00,194.32,194.42,194.22,194.32,13477.0,186.1597,186.2555,186.0639,186.1597,13477.0
2019-02-13 15:30:00,194.35,194.42,193.82,193.87,30044.0,186.1885,186.2555,185.6807,185.7286,30044.0
2019-02-14 09:30:00,192.87,193.85,192.63,193.81,42410.0,184.7706,185.7094,184.5407,185.6711,42410.0
2019-02-14 10:00:00,193.77,194.22,193.61,194.15,9595.0,185.6328,186.0639,185.4795,185.9969,9595.0
2019-02-14 10:30:00,194.06,194.44,193.43,194.17,27891.0,185.9106,186.2747,185.3071,186.016,27891.0
2019-02-14 11:00:00,194.18,194.37,193.69,194.17,19930.0,186.0256,186.2076,185.5562,186.016,19930.0
2019-02-14 11:30:00,194.11,194.75,194.0,194.74,6864.0,185.9585,186.5717,185.8532,186.5621,6864.0
2019-02-14 12:00:00,194.83,195.08,194.58,194.95,14060.0,186.6483,186.8878,186.4088,186.7633,14060.0
2019-02-14 12:30:00,194.96,195.02,194.77,194.95,23750.0,186.7728,186.8303,186.5908,186.7633,23750.0
2019-02-14 13:00:00,195.0,195.0,194.73,194.84,10593.0,186.8112,186.8112,186.5525,186.6579,10593.0
2019-02-14 13:30:00,194.89,194.96,194.75,194.83,10161.0,186.7058,186.7728,186.5717,186.6483,10161.0
2019-02-14 14:00:00,194.77,195.08,194.7,194.98,12443.0,186.5908,186.8878,186.5238,186.792,12443.0
2019-02-14 14:30:00,194.96,195.12,194.8,194.89,9714.0,186.7728,186.9261,186.6196,186.7058,9714.0
2019-02-14 15:00:00,194.89,195.24,194.73,194.96,20655.0,186.7058,187.0411,186.5525,186.7728,20655.0
2019-02-14 15:30:00,194.97,195.27,194.47,194.63,59233.0,186.7824,187.0698,186.3034,186.4567,59233.0
2019-02-15 09:30:00,195.83,196.35,195.23,196.11,30267.0,187.6063,188.1045,187.0315,187.8745,30267.0
2019-02-15 10:00:00,196.01,196.62,196.01,196.57,7643.0,187.7787,188.3631,187.7787,188.3152,7643.0
2019-02-15 10:30:00,196.45,197.12,196.45,196.98,13673.0,188.2003,188.8421,188.2003,188.708,13673.0
2019-02-15 11:00:00,197.0,197.2,196.72,197.14,6342.0,188.7272,188.9188,188.4589,188.8613,6342.0
2019-02-15 11:30:00,197.34,197.4,197.04,197.28,20382.0,189.0529,189.1104,188.7655,188.9954,20382.0
2019-02-15 12:00:00,197.29,197.66,197.13,197.62,7440.0,189.005,189.3595,188.8517,189.3211,7440.0
2019-02-15 12:30:00,197.65,197.66,197.49,197.59,12735.0,189.3499,189.3595,189.1966,189.2924,12735.0
2019-02-15 13:00:00,197.57,197.65,196.81,196.81,13502.0,189.2732,189.3499,188.5451,188.5451,13502.0
2019-02-15 13:30:00,196.83,197.35,196.83,197.21,10444.0,188.5643,189.0625,188.5643,188.9283,10444.0
2019-02-15 14:00:00,197.34,197.36,196.83,196.86,12155.0,189.0529,189.0721,188.5643,188.593,12155.0
2019-02-15 14:30:00,196.89,197.24,196.89,197.14,17334.0,188.6218,188.9571,188.6218,188.8613,17334.0
2019-02-15 15:00:00,197.1,197.27,196.99,197.19,22313.0,188.823,188.9858,188.7176,188.9092,22313.0
2019-02-15 15:30:00,197.19,197.84,197.18,197.84,70534.0,188.9092,189.5319,188.8996,189.5319,70534.0
2019-02-19 09:30:00,197.11,197.95,197.08,197.82,26165.0,188.8325,189.6373,188.8038,189.5127,26165.0
2019-02-19 10:00:00,197.8,198.05,197.63,197.82,8999.0,189.4936,189.7331,189.3307,189.5127,8999.0
2019-02-19 10:30:00,197.83,197.93,197.41,197.81,5710.0,189.5223,189.6181,189.12,189.5032,5710.0
2019-02-19 11:00:00,198.0,198.36,197.87,197.88,11026.0,189.6852,190.0301,189.5606,189.5702,11026.0
2019-02-19 11:30:00,197.87,198.47,197.87,198.38,18078.0,189.5606,190.1354,189.5606,190.0492,18078.0
2019-02-19 12:00:00,198.31,198.54,198.28,198.47,7858.0,189.9822,190.2025,189.9534,190.1354,7858.0
2019-02-19 12:30:00,198.46,198.49,198.26,198.43,13737.0,190.1259,190.1546,189.9343,190.0971,13737.0
2019-02-19 13:00:00,198.43,198.43,198.02,198.06,15512.0,190.0971,190.0971,189.7043,189.7427,15512.0
2019-02-19 13:30:00,198.05,198.05,197.88,197.95,7882.0,189.7331,189.7331,189.5702,189.6373,7882.0
2019-02-19 14:00:00,197.91,198.48,197.91,198.48,7895.0,189.599,190.145,189.599,190.145,7895.0
2019-02-19 14:30:00,198.53,198.75,198.46,198.73,8471.0,190.1929,190.4037,190.1259,190.3845,8471.0
2019-02-19 15:00:00,198.69,198.69,198.32,198.39,31344.0,190.3462,190.3462,189.9917,190.0588,31344.0
2019-02-19 15:30:00,198.43,198.57,198.01,198.07,31921.0,190.0971,190.2312,189.6948,189.7522,31921.0
2019-02-20 09:30:00,198.21,198.57,198.05,198.56,6808.0,189.8864,190.2312,189.7331,190.2217,6808.0
2019-02-20 10:00:00,198.48,198.55,198.14,198.46,17133.0,190.145,190.2121,189.8193,190.1259,17133.0
2019-02-20 10:30:00,198.55,198.69,198.42,198.61,25536.0,190.2121,190.3462,190.0875,190.2696,25536.0
2019-02-20 11:00:00,198.41,198.65,198.39,198.52,40335.0,190.078,190.3079,190.0588,190.1833,40335.0
2019-02-20 11:30:00,198.53,198.99,198.42,198.8,57431.0,190.1929,190.6336,190.0875,190.4516,57431.0
2019-02-20 12:00:00,198.76,198.83,197.91,197.91,15119.0,190.4133,190.4803,189.599,189.599,15119.0
2019-02-20 12:30:00,197.92,198.28,197.56,197.8,34061.0,189.6085,189.9534,189.2637,189.4936,34061.0
2019-02-20 13:00:00,197.8,198.42,197.79,198.4,28524.0,189.4936,190.0875,189.484,190.0684,28524.0
2019-02-20 13:30:00,198.4,198.54,198.24,198.48,26890.0,190.0684,190.2025,189.9151,190.145,26890.0
2019-02-20 14:00:00,198.42,198.9,197.92,198.27,18466.0,190.0875,190.5474,189.6085,189.9438,18466.0
2019-02-20 14:30:00,198.35,198.76,198.33,198.69,37935.0,190.0205,190.4133,190.0013,190.3462,37935.0
2019-02-20 15:00:00,198.69,198.92,198.61,198.74,64095.0,190.3462,190.5665,190.2696,190.3941,64095.0
2019-02-20 15:30:00,198.74,198.87,198.44,198.66,29830.0,190.3941,190.5186,190.1067,190.3175,29830.0
2019-02-21 09:30:00,198.3,198.7,197.86,198.0,46194.0,189.9726,190.3558,189.5511,189.6852,46194.0
2019-02-21 10:00:00,197.65,197.94,197.33,197.65,10307.0,189.3499,189.6277,189.0433,189.3499,10307.0
2019-02-21 10:30:00,197.68,197.97,197.52,197.52,15553.0,189.3786,189.6564,189.2253,189.2253,15553.0
2019-02-21 11:00:00,197.45,198.05,197.44,197.51,11804.0,189.1583,189.7331,189.1487,189.2158,11804.0
2019-02-21 11:30:00,197.52,198.07,197.34,197.96,8681.0,189.2253,189.7522,189.0529,189.6469,8681.0
2019-02-21 12:00:00,198.03,198.14,197.69,197.78,6178.0,189.7139,189.8193,189.3882,189.4744,6178.0
2019-02-21 12:30:00,197.83,198.27,197.82,198.18,7631.0,189.5223,189.9438,189.5127,189.8576,7631.0
2019-02-21 13:00:00,198.24,198.43,198.18,198.23,25050.0,189.9151,190.0971,189.8576,189.9055,25050.0
2019-02-21 13:30:00,198.25,198.29,198.11,198.22,18006.0,189.9247,189.963,189.7906,189.8959,18006.0
2019-02-21 14:00:00,198.26,198.29,197.42,197.55,17452.0,189.9343,189.963,189.1295,189.2541,17452.0
2019-02-21 14:30:00,197.58,197.65,197.0,197.23,81418.0,189.2828,189.3499,188.7272,188.9475,81418.0
2019-02-21 15:00:00,197.23,197.62,197.18,197.39,82311.0,188.9475,189.3211,188.8996,189.1008,82311.0
2019-02-21 15:30:00,197.4,197.9,197.15,197.8,57411.0,189.1104,189.5894,188.8709,189.4936,57411.0
2019-02-22 09:30:00,198.47,199.13,198.3,199.02,69400.0,190.1354,190.7677,189.9726,190.6623,69400.0
2019-02-22 10:00:00,199.02,199.2,198.85,198.88,42012.0,190.6623,190.8348,190.4995,190.5282,42012.0
2019-02-22 10:30:00,199.1,199.43,198.85,199.35,16352.0,190.739,191.0551,190.4995,190.9785,16352.0
2019-02-22 11:00:00,199.31,199.81,199.29,199.62,74600.0,190.9402,191.4192,190.921,191.2371,74600.0
2019-02-22 11:30:00,199.61,199.88,199.59,199.77,36789.0,191.2276,191.4862,191.2084,191.3808,36789.0
2019-02-22 12:00:00,199.91,200.0,199.71,199.73,13245.0,191.515,191.6012,191.3234,191.3425,13245.0
2019-02-22 12:30:00,199.68,199.68,199.51,199.6,9680.0,191.2946,191.2946,191.1318,191.218,9680.0
2019-02-22 13:00:00,199.56,199.62,199.44,199.59,23895.0,191.1797,191.2371,191.0647,191.2084,23895.0
2019-02-22 13:30:00,199.62,199.75,199.58,199.65,41363.0,191.2371,191.3617,191.1988,191.2659,41363.0
2019-02-22 14:00:00,199.68,199.84,199.6,199.6,28354.0,191.2946,191.4479,191.218,191.218,28354.0
2019-02-22 14:30:00,199.6,199.63,199.19,199.3,36010.0,191.218,191.2467,190.8252,190.9306,36010.0
2019-02-22 15:00:00,199.35,199.84,199.35,199.84,13821.0,190.9785,191.4479,190.9785,191.4479,13821.0
2019-02-22 15:30:00,199.8,200.17,199.59,200.12,110006.0,191.4096,191.764,191.2084,191.7161,110006.0
2019-02-25 09:30:00,201.66,202.43,201.66,202.02,27661.0,193.1915,193.9291,193.1915,193.5364,27661.0
2019-02-25 10:00:00,202.03,202.09,201.44,201.44,24917.0,193.5459,193.6034,192.9807,192.9807,24917.0
2019-02-25 10:30:00,201.53,202.21,201.26,202.08,31323.0,193.0669,193.7184,192.8083,193.5938,31323.0
2019-02-25 11:00:00,202.14,202.25,201.74,201.84,15584.0,193.6513,193.7567,193.2681,193.3639,15584.0
2019-02-25 11:30:00,201.89,202.28,201.89,202.04,33293.0,193.4118,193.7854,193.4118,193.5555,33293.0
2019-02-25 12:00:00,201.98,201.99,201.46,201.47,21917.0,193.498,193.5076,192.9999,193.0095,21917.0
2019-02-25 12:30:00,201.45,201.48,200.73,200.84,18687.0,192.9903,193.019,192.3005,192.4059,18687.0
2019-02-25 13:00:00,200.9,201.93,200.87,201.17,38862.0,192.4634,193.4501,192.4347,192.7221,38862.0
2019-02-25 13:30:00,201.11,201.28,201.02,201.28,17371.0,192.6646,192.8274,192.5784,192.8274,17371.0
2019-02-25 14:00:00,201.23,201.42,201.21,201.27,17619.0,192.7795,192.9616,192.7604,192.8179,17619.0
2019-02-25 14:30:00,201.31,201.31,200.86,200.9,19567.0,192.8562,192.8562,192.4251,192.4634,19567.0
2019-02-25 15:00:00,200.92,201.07,200.59,200.59,22849.0,192.4826,192.6263,192.1664,192.1664,22849.0
2019-02-25 15:30:00,200.62,201.08,200.62,200.72,66957.0,192.1951,192.6358,192.1951,192.291,66957.0
2019-02-26 09:30:00,200.35,200.81,200.16,200.18,39717.0,191.9365,192.3772,191.7545,191.7736,39717.0
2019-02-26 10:00:00,200.18,200.71,200.11,200.41,117607.0,191.7736,192.2814,191.7066,191.994,117607.0
2019-02-26 10:30:00,200.39,200.6,199.64,199.66,69611.0,191.9748,192.176,191.2563,191.2755,69611.0
2019-02-26 11:00:00,199.62,200.25,199.62,199.97,63262.0,191.2371,191.8407,191.2371,191.5724,63262.0
2019-02-26 11:30:00,200.02,200.1,199.5,199.59,54872.0,191.6203,191.697,191.1222,191.2084,54872.0
2019-02-26 12:00:00,199.58,199.94,199.38,199.84,38482.0,191.1988,191.5437,191.0072,191.4479,38482.0
2019-02-26 12:30:00,199.82,199.88,199.19,199.2,35813.0,191.4287,191.4862,190.8252,190.8348,35813.0
2019-02-26 13:00:00,199.19,199.61,199.19,199.47,15310.0,190.8252,191.2276,190.8252,191.0934,15310.0
2019-02-26 13:30:00,199.36,199.5,199.26,199.39,34993.0,190.9881,191.1222,190.8923,191.0168,34993.0
2019-02-26 14:00:00,199.46,199.72,199.44,199.66,67851.0,191.0839,191.3329,191.0647,191.2755,67851.0
2019-02-26 14:30:00,199.67,200.14,199.67,199.98,176192.0,191.285,191.7353,191.285,191.582,176192.0
2019-02-26 15:00:00,200.04,200.28,199.92,199.95,24849.0,191.6395,191.8694,191.5245,191.5533,24849.0
2019-02-26 15:30:00,199.89,200.08,199.17,199.25,92192.0,191.4958,191.6778,190.806,190.8827,92192.0
2019-02-27 09:30:00,198.59,199.76,198.5,199.09,26353.0,190.2504,191.3713,190.1642,190.7294,26353.0
2019-02-27 10:00:00,199.17,199.24,198.24,198.31,33926.0,190.806,190.8731,189.9151,189.9822,33926.0
2019-02-27 10:30:00,198.48,198.88,198.21,198.46,21327.0,190.145,190.5282,189.8864,190.1259,21327.0
2019-02-27 11:00:00,198.74,199.37,198.43,199.26,14966.0,190.3941,190.9976,190.0971,190.8923,14966.0
2019-02-27 11:30:00,199.14,199.64,199.1,199.54,11016.0,190.7773,191.2563,190.739,191.1605,11016.0
2019-02-27 12:00:00,199.52,199.7,199.47,199.65,7616.0,191.1413,191.3138,191.0934,191.2659,7616.0
2019-02-27 12:30:00,199.64,199.86,199.63,199.66,21593.0,191.2563,191.4671,191.2467,191.2755,21593.0
2019-02-27 13:00:00,199.64,200.1,199.64,199.91,19992.0,191.2563,191.697,191.2563,191.515,19992.0
2019-02-27 13:30:00,199.91,200.08,199.81,199.94,14355.0,191.515,191.6778,191.4192,191.5437,14355.0
2019-02-27 14:00:00,199.93,200.13,199.86,199.97,19266.0,191.5341,191.7257,191.4671,191.5724,19266.0
2019-02-27 14:30:00,200.06,200.22,199.96,200.22,11971.0,191.6587,191.8119,191.5629,191.8119,11971.0
2019-02-27 15:00:00,200.19,200.29,199.73,199.73,39497.0,191.7832,191.879,191.3425,191.3425,39497.0
2019-02-27 15:30:00,199.72,200.12,199.65,200.08,55342.0,191.3329,191.7161,191.2659,191.6778,55342.0
2019-02-28 09:30:00,199.85,199.88,199.1,199.11,35227.0,191.4575,191.4862,190.739,190.7486,35227.0
2019-02-28 10:00:00,199.06,199.28,198.76,199.21,289056.0,190.7007,190.9114,190.4133,190.8444,289056.0
2019-02-28 10:30:00,199.24,199.57,199.16,199.45,76761.0,190.8731,191.1892,190.7965,191.0743,76761.0
2019-02-28 11:00:00,199.49,199.95,199.23,199.74,71717.0,191.1126,191.5533,190.8635,191.3521,71717.0
2019-02-28 11:30:00,199.79,200.22,199.73,199.99,67512.0,191.4,191.8119,191.3425,191.5916,67512.0
2019-02-28 12:00:00,200.06,200.46,199.9,200.34,15403.0,191.6587,192.0419,191.5054,191.9269,15403.0
2019-02-28 12:30:00,200.33,200.35,200.13,200.26,4733.0,191.9173,191.9365,191.7257,191.8503,4733.0
2019-02-28 13:00:00,200.31,200.49,200.2,200.29,4605.0,191.8982,192.0706,191.7928,191.879,4605.0
2019-02-28 13:30:00,200.46,200.62,200.41,200.5,6113.0,192.0419,192.1951,191.994,192.0802,6113.0
2019-02-28 14:00:00,200.49,200.57,200.27,200.33,13460.0,192.0706,192.1472,191.8598,191.9173,13460.0
2019-02-28 14:30:00,200.3,200.31,199.92,200.04,29022.0,191.8886,191.8982,191.5245,191.6395,29022.0
2019-02-28 15:00:00,200.0,200.05,199.81,199.97,14627.0,191.6012,191.6491,191.4192,191.5724,14627.0
2019-02-28 15:30:00,199.96,200.21,199.52,199.53,157626.0,191.5629,191.8024,191.1413,191.1509,157626.0
2019-03-01 09:30:00,201.17,201.61,200.8,201.04,33207.0,192.7221,193.1436,192.3676,192.5975,33207.0
2019-03-01 10:00:00,200.99,201.03,200.23,200.42,15764.0,192.5496,192.5879,191.8215,192.0035,15764.0
2019-03-01 10:30:00,200.46,200.93,200.41,200.91,23586.0,192.0419,192.4921,191.994,192.473,23586.0
2019-03-01 11:00:00,200.88,200.99,200.39,200.52,22369.0,192.4442,192.5496,191.9748,192.0993,22369.0
2019-03-01 11:30:00,200.63,200.92,200.08,200.52,115776.0,192.2047,192.4826,191.6778,192.0993,115776.0
2019-03-01 12:00:00,200.48,201.6,200.48,201.55,125053.0,192.061,193.134,192.061,193.0861,125053.0
2019-03-01 12:30:00,201.57,201.68,201.45,201.55,10327.0,193.1053,193.2106,192.9903,193.0861,10327.0
2019-03-01 13:00:00,201.5,201.65,201.35,201.49,10257.0,193.0382,193.1819,192.8945,193.0286,10257.0
2019-03-01 13:30:00,201.49,201.72,201.49,201.52,171673.0,193.0286,193.249,193.0286,193.0574,171673.0
2019-03-01 14:00:00,201.5,202.16,201.46,202.1,53892.0,193.0382,193.6705,192.9999,193.613,53892.0
2019-03-01 14:30:00,202.18,202.19,201.94,202.09,46108.0,193.6896,193.6992,193.4597,193.6034,46108.0
2019-03-01 15:00:00,202.07,202.13,201.87,202.13,23763.0,193.5843,193.6417,193.3927,193.6417,23763.0
2019-03-01 15:30:00,202.12,202.29,201.99,202.07,135336.0,193.6322,193.795,193.5076,193.5843,135336.0
2019-03-04 09:30:00,202.64,202.96,201.78,201.9,23305.0,194.1303,194.4369,193.3064,193.4214,23305.0
2019-03-04 10:00:00,201.91,201.91,201.08,201.6,27873.0,193.431,193.431,192.6358,193.134,27873.0
2019-03-04 10:30:00,201.68,201.68,200.28,200.31,49614.0,193.2106,193.2106,191.8694,191.8982,49614.0
2019-03-04 11:00:00,200.25,200.29,199.17,199.17,336427.0,191.8407,191.879,190.806,190.806,336427.0
2019-03-04 11:30:00,199.22,199.4,198.14,198.34,108554.0,190.8539,191.0264,189.8193,190.0109,108554.0
2019-03-04 12:00:00,198.28,198.81,197.78,198.43,83849.0,189.9534,190.4612,189.4744,190.0971,83849.0
2019-03-04 12:30:00,198.38,198.71,197.93,198.21,22697.0,190.0492,190.3654,189.6181,189.8864,22697.0
2019-03-04 13:00:00,198.17,198.84,197.86,198.84,98797.0,189.848,190.4899,189.5511,190.4899,98797.0
2019-03-04 13:30:00,198.82,199.25,198.72,199.25,24664.0,190.4707,190.8827,190.3749,190.8827,24664.0
2019-03-04 14:00:00,199.25,199.53,198.98,199.52,52485.0,190.8827,191.1509,190.624,191.1413,52485.0
2019-03-04 14:30:00,199.51,199.54,199.16,199.29,40827.0,191.1318,191.1605,190.7965,190.921,40827.0
2019-03-04 15:00:00,199.24,199.39,199.13,199.26,38052.0,190.8731,191.0168,190.7677,190.8923,38052.0
2019-03-04 15:30:00,199.23,199.57,199.13,199.45,82815.0,190.8635,191.1892,190.7677,191.0743,82815.0
2019-03-05 09:30:00,199.67,199.67,198.31,198.83,19746.0,191.285,191.285,189.9822,190.4803,19746.0
2019-03-05 10:00:00,198.93,199.45,198.91,199.03,18083.0,190.5761,191.0743,190.557,190.6719,18083.0
2019-03-05 10:30:00,199.19,199.53,198.93,198.93,79873.0,190.8252,191.1509,190.5761,190.5761,79873.0
2019-03-05 11:00:00,198.98,199.38,198.98,199.29,15034.0,190.624,191.0072,190.624,190.921,15034.0
2019-03-05 11:30:00,199.41,199.8,199.4,199.66,17386.0,191.036,191.4096,191.0264,191.2755,17386.0
2019-03-05 12:00:00,199.65,199.75,199.38,199.47,4565.0,191.2659,191.3617,191.0072,191.0934,4565.0
2019-03-05 12:30:00,199.42,199.46,199.15,199.35,7039.0,191.0455,191.0839,190.7869,190.9785,7039.0
2019-03-05 13:00:00,199.49,199.65,199.31,199.32,5552.0,191.1126,191.2659,190.9402,190.9497,5552.0
2019-03-05 13:30:00,199.3,199.66,199.23,199.61,15138.0,190.9306,191.2755,190.8635,191.2276,15138.0
2019-03-05 14:00:00,199.62,199.75,199.57,199.66,5921.0,191.2371,191.3617,191.1892,191.2755,5921.0
2019-03-05 14:30:00,199.8,199.87,199.61,199.69,11953.0,191.4096,191.4766,191.2276,191.3042,11953.0
2019-03-05 15:00:00,199.69,199.7,198.96,199.04,16230.0,191.3042,191.3138,190.6049,190.6815,16230.0
2019-03-05 15:30:00,199.02,199.25,198.72,198.72,44469.0,190.6623,190.8827,190.3749,190.3749,44469.0
2019-03-06 09:30:00,198.7,198.91,197.69,197.9,18501.0,190.3558,190.557,189.3882,189.5894,18501.0
2019-03-06 10:00:00,197.99,197.99,197.02,197.11,40672.0,189.6756,189.6756,188.7463,188.8325,40672.0
2019-03-06 10:30:00,197.03,197.15,196.27,196.79,86916.0,188.7559,188.8709,188.0278,188.526,86916.0
2019-03-06 11:00:00,196.53,196.95,196.13,196.17,10214.0,188.2769,188.6793,187.8937,187.932,10214.0
2019-03-06 11:30:00,196.31,196.32,195.64,195.79,131351.0,188.0661,188.0757,187.4243,187.568,131351.0
2019-03-06 12:00:00,195.77,196.37,195.3,195.42,56271.0,187.5488,188.1236,187.0986,187.2135,56271.0
2019-03-06 12:30:00,195.47,195.98,195.24,195.24,19405.0,187.2614,187.75,187.0411,187.0411,19405.0
2019-03-06 13:00:00,195.22,195.28,194.47,194.6,57971.0,187.0219,187.0794,186.3034,186.428,57971.0
2019-03-06 13:30:00,194.6,195.39,194.6,195.36,33773.0,186.428,187.1848,186.428,187.156,33773.0
2019-03-06 14:00:00,195.35,195.55,195.12,195.27,11170.0,187.1465,187.3381,186.9261,187.0698,11170.0
2019-03-06 14:30:00,195.28,195.34,194.74,194.93,154910.0,187.0794,187.1369,186.5621,186.7441,154910.0
2019-03-06 15:00:00,194.88,195.08,194.35,194.49,55822.0,186.6962,186.8878,186.1885,186.3226,55822.0
2019-03-06 15:30:00,194.53,194.88,194.5,194.55,90405.0,186.3609,186.6962,186.3322,186.3801,90405.0
2019-03-07 09:30:00,194.5,194.58,192.48,193.34,37853.0,186.3322,186.4088,184.397,185.2209,37853.0
2019-03-07 10:00:00,193.43,193.77,193.04,193.64,48270.0,185.3071,185.6328,184.9335,185.5083,48270.0
2019-03-07 10:30:00,193.72,194.35,193.38,194.16,22094.0,185.5849,186.1885,185.2592,186.0064,22094.0
2019-03-07 11:00:00,194.12,194.56,193.67,194.56,20273.0,185.9681,186.3896,185.537,186.3896,20273.0
2019-03-07 11:30:00,194.56,195.19,194.26,194.31,33966.0,186.3896,186.9932,186.1022,186.1501,33966.0
2019-03-07 12:00:00,194.19,194.43,193.72,194.15,10009.0,186.0352,186.2651,185.5849,185.9969,10009.0
2019-03-07 12:30:00,194.07,194.62,193.81,194.55,18260.0,185.9202,186.4471,185.6711,186.3801,18260.0
2019-03-07 13:00:00,194.47,194.52,193.77,193.86,12880.0,186.3034,186.3513,185.6328,185.719,12880.0
2019-03-07 13:30:00,193.86,193.86,193.48,193.5,9729.0,185.719,185.719,185.355,185.3741,9729.0
2019-03-07 14:00:00,193.53,193.58,193.08,193.47,27286.0,185.4029,185.4508,184.9718,185.3454,27286.0
2019-03-07 14:30:00,193.52,193.58,192.81,192.82,15490.0,185.3933,185.4508,184.7131,184.7227,15490.0
2019-03-07 15:00:00,192.77,193.55,192.77,193.24,12676.0,184.6748,185.422,184.6748,185.1251,12676.0
2019-03-07 15:30:00,193.2,193.75,193.08,193.29,66307.0,185.0867,185.6136,184.9718,185.173,66307.0
2019-03-08 09:30:00,191.83,193.0,191.58,192.56,39647.0,183.7743,184.8951,183.5348,184.4736,39647.0
2019-03-08 10:00:00,192.42,192.48,191.85,192.21,31549.0,184.3395,184.397,183.7934,184.1383,31549.0
2019-03-08 10:30:00,192.19,192.96,192.0,192.66,17525.0,184.1192,184.8568,183.9371,184.5694,17525.0
2019-03-08 11:00:00,192.6,193.43,192.52,193.37,8645.0,184.5119,185.3071,184.4353,185.2496,8645.0
2019-03-08 11:30:00,193.22,193.35,192.35,192.35,12581.0,185.1059,185.2304,184.2724,184.2724,12581.0
2019-03-08 12:00:00,192.42,192.64,192.23,192.63,4328.0,184.3395,184.5503,184.1575,184.5407,4328.0
2019-03-08 12:30:00,192.55,192.55,192.04,192.14,10421.0,184.464,184.464,183.9755,184.0713,10421.0
2019-03-08 13:00:00,192.23,192.44,192.16,192.37,20091.0,184.1575,184.3587,184.0904,184.2916,20091.0
2019-03-08 13:30:00,192.39,192.66,192.16,192.41,7055.0,184.3108,184.5694,184.0904,184.3299,7055.0
2019-03-08 14:00:00,192.31,192.62,192.22,192.54,6936.0,184.2341,184.5311,184.1479,184.4545,6936.0
2019-03-08 14:30:00,192.6,193.13,192.5,192.86,14618.0,184.5119,185.0197,184.4161,184.761,14618.0
2019-03-08 15:00:00,192.87,193.15,192.28,192.42,17669.0,184.7706,185.0388,184.2054,184.3395,17669.0
2019-03-08 15:30:00,192.39,193.37,192.39,193.23,30268.0,184.3108,185.2496,184.3108,185.1155,30268.0
2019-03-11 09:30:00,193.93,194.7,193.64,194.49,43611.0,185.7861,186.5238,185.5083,186.3226,43611.0
2019-03-11 10:00:00,194.53,194.92,194.22,194.74,16378.0,186.3609,186.7345,186.0639,186.5621,16378.0
2019-03-11 10:30:00,194.79,195.37,194.51,195.23,10895.0,186.61,187.1656,186.3417,187.0315,10895.0
2019-03-11 11:00:00,195.16,195.74,195.16,195.57,22800.0,186.9644,187.5201,186.9644,187.3572,22800.0
2019-03-11 11:30:00,195.61,195.74,195.22,195.65,50320.0,187.3955,187.5201,187.0219,187.4339,50320.0
2019-03-11 12:00:00,195.67,196.2,195.66,196.2,12726.0,187.453,187.9608,187.4434,187.9608,12726.0
2019-03-11 12:30:00,196.25,196.53,196.14,196.46,10574.0,188.0087,188.2769,187.9033,188.2098,10574.0
2019-03-11 13:00:00,196.4,196.7,196.31,196.67,7973.0,188.1524,188.4398,188.0661,188.411,7973.0
2019-03-11 13:30:00,196.65,196.86,196.53,196.59,15272.0,188.3919,188.593,188.2769,188.3344,15272.0
2019-03-11 14:00:00,196.53,196.58,196.14,196.34,35616.0,188.2769,188.3248,187.9033,188.0949,35616.0
2019-03-11 14:30:00,196.28,196.56,196.2,196.38,22644.0,188.0374,188.3056,187.9608,188.1332,22644.0
2019-03-11 15:00:00,196.42,196.64,196.22,196.42,39075.0,188.1715,188.3823,187.9799,188.1715,39075.0
2019-03-11 15:30:00,196.43,197.02,196.37,197.0,74873.0,188.1811,188.7463,188.1236,188.7272,74873.0
2019-03-12 09:30:00,197.24,197.24,196.42,196.86,15037.0,188.9571,188.9571,188.1715,188.593,15037.0
2019-03-12 10:00:00,196.61,196.75,196.46,196.75,2917.0,188.3535,188.4877,188.2098,188.4877,2917.0
2019-03-12 10:30:00,196.81,196.91,196.47,196.69,11512.0,188.5451,188.6409,188.2194,188.4302,11512.0
2019-03-12 11:00:00,196.65,197.01,196.52,196.61,15930.0,188.3919,188.7367,188.2673,188.3535,15930.0
2019-03-12 11:30:00,196.63,197.61,196.62,197.61,5505.0,188.3727,189.3116,188.3631,189.3116,5505.0
2019-03-12 12:00:00,197.43,197.96,197.35,197.96,14090.0,189.1391,189.6469,189.0625,189.6469,14090.0
2019-03-12 12:30:00,197.84,197.84,197.48,197.67,2541.0,189.5319,189.5319,189.187,189.369,2541.0
2019-03-12 13:00:00,197.7,197.85,197.56,197.64,11188.0,189.3978,189.5415,189.2637,189.3403,11188.0
2019-03-12 13:30:00,197.69,197.96,197.48,197.84,17431.0,189.3882,189.6469,189.187,189.5319,17431.0
2019-03-12 14:00:00,197.9,197.9,197.69,197.7,18585.0,189.5894,189.5894,189.3882,189.3978,18585.0
2019-03-12 14:30:00,197.66,197.76,197.48,197.58,10923.0,189.3595,189.4553,189.187,189.2828,10923.0
2019-03-12 15:00:00,197.53,197.62,197.03,197.31,7829.0,189.2349,189.3211,188.7559,189.0242,7829.0
2019-03-12 15:30:00,197.25,197.42,196.98,197.26,16681.0,188.9667,189.1295,188.708,188.9763,16681.0
2019-03-13 09:30:00,197.95,198.61,197.77,198.34,18571.0,189.6373,190.2696,189.4648,190.0109,18571.0
2019-03-13 10:00:00,198.26,198.58,198.07,198.17,22523.0,189.9343,190.2408,189.7522,189.848,22523.0
2019-03-13 10:30:00,198.24,198.68,198.21,198.68,15549.0,189.9151,190.3366,189.8864,190.3366,15549.0
2019-03-13 11:00:00,198.85,199.08,198.78,199.01,4561.0,190.4995,190.7198,190.4324,190.6528,4561.0
2019-03-13 11:30:00,199.07,199.07,198.62,198.8,23308.0,190.7102,190.7102,190.2791,190.4516,23308.0
2019-03-13 12:00:00,198.86,198.9,198.52,198.71,11199.0,190.5091,190.5474,190.1833,190.3654,11199.0
2019-03-13 12:30:00,198.61,198.82,198.47,198.77,4862.0,190.2696,190.4707,190.1354,190.4228,4862.0
2019-03-13 13:00:00,198.76,198.84,198.71,198.73,5863.0,190.4133,190.4899,190.3654,190.3845,5863.0
2019-03-13 13:30:00,198.79,198.83,198.65,198.77,4305.0,190.442,190.4803,190.3079,190.4228,4305.0
2019-03-13 14:00:00,198.77,198.87,198.69,198.71,7159.0,190.4228,190.5186,190.3462,190.3654,7159.0
2019-03-13 14:30:00,198.62,198.63,197.93,198.27,9151.0,190.2791,190.2887,189.6181,189.9438,9151.0
2019-03-13 15:00:00,198.24,198.36,197.98,198.11,10517.0,189.9151,190.0301,189.666,189.7906,10517.0
2019-03-13 15:30:00,198.05,198.34,197.93,198.05,35844.0,189.7331,190.0109,189.6181,189.7331,35844.0
2019-03-14 09:30:00,197.96,198.0,197.68,197.96,21533.0,189.6469,189.6852,189.3786,189.6469,21533.0
2019-03-14 10:00:00,197.87,197.87,197.02,197.59,26052.0,189.5606,189.5606,188.7463,189.2924,26052.0
2019-03-14 10:30:00,197.52,197.75,197.28,197.52,16936.0,189.2253,189.4457,188.9954,189.2253,16936.0
2019-03-14 11:00:00,197.57,197.6,197.32,197.32,6519.0,189.2732,189.302,189.0337,189.0337,6519.0
2019-03-14 11:30:00,197.31,197.81,197.19,197.81,43324.0,189.0242,189.5032,188.9092,189.5032,43324.0
2019-03-14 12:00:00,197.8,198.02,197.75,197.87,68693.0,189.4936,189.7043,189.4457,189.5606,68693.0
2019-03-14 12:30:00,197.95,198.1,197.77,197.77,8224.0,189.6373,189.781,189.4648,189.4648,8224.0
2019-03-14 13:00:00,197.77,197.85,197.66,197.75,3343.0,189.4648,189.5415,189.3595,189.4457,3343.0
2019-03-14 13:30:00,197.74,197.77,197.18,197.35,6260.0,189.4361,189.4648,188.8996,189.0625,6260.0
2019-03-14 14:00:00,197.32,197.5,197.24,197.41,15174.0,189.0337,189.2062,188.9571,189.12,15174.0
2019-03-14 14:30:00,197.4,197.4,197.12,197.25,16872.0,189.1104,189.1104,188.8421,188.9667,16872.0
2019-03-14 15:00:00,197.23,197.41,197.16,197.34,8878.0,188.9475,189.12,188.8804,189.0529,8878.0
2019-03-14 15:30:00,197.34,197.63,197.06,197.12,26583.0,189.0529,189.3307,188.7846,188.8421,26583.0
2019-03-15 09:30:00,197.46,198.33,197.46,198.0,8979.0,189.1679,190.0013,189.1679,189.6852,8979.0
2019-03-15 10:00:00,197.88,198.59,197.65,198.42,68812.0,189.5702,190.2504,189.3499,190.0875,68812.0
2019-03-15 10:30:00,198.48,198.64,198.27,198.63,7338.0,190.145,190.2983,189.9438,190.2887,7338.0
2019-03-15 11:00:00,198.73,198.75,198.39,198.4,21794.0,190.3845,190.4037,190.0588,190.0684,21794.0
2019-03-15 11:30:00,198.39,198.76,198.16,198.56,21148.0,190.0588,190.4133,189.8385,190.2217,21148.0
2019-03-15 12:00:00,198.5,199.16,198.49,199.0,35926.0,190.1642,190.7965,190.1546,190.6432,35926.0
2019-03-15 12:30:00,199.07,199.23,198.88,198.94,41425.0,190.7102,190.8635,190.5282,190.5857,41425.0
2019-03-15 13:00:00,199.01,199.15,198.9,198.92,193431.0,190.6528,190.7869,190.5474,190.5665,193431.0
2019-03-15 13:30:00,198.99,199.1,198.7,198.73,23848.0,190.6336,190.739,190.3558,190.3845,23848.0
2019-03-15 14:00:00,198.79,198.83,198.45,198.52,9894.0,190.442,190.4803,190.1163,190.1833,9894.0
2019-03-15 14:30:00,198.44,198.61,198.41,198.59,9203.0,190.1067,190.2696,190.078,190.2504,9203.0
2019-03-15 15:00:00,198.59,198.61,198.26,198.34,15425.0,190.2504,190.2696,189.9343,190.0109,15425.0
2019-03-15 15:30:00,198.31,198.31,197.36,197.88,67016.0,189.9822,189.9822,189.0721,189.5702,67016.0
2019-03-18 09:30:00,198.31,199.21,198.31,199.2,12854.0,189.9822,190.8444,189.9822,190.8348,12854.0
2019-03-18 10:00:00,199.42,199.84,199.02,199.34,28324.0,191.0455,191.4479,190.6623,190.9689,28324.0
2019-03-18 10:30:00,199.44,200.14,199.13,200.06,169144.0,191.0647,191.7353,190.7677,191.6587,169144.0
2019-03-18 11:00:00,200.01,200.01,197.71,197.82,16293.0,191.6108,191.6108,189.4074,189.5127,16293.0
2019-03-18 11:30:00,197.85,198.26,197.33,198.02,14634.0,189.5415,189.9343,189.0433,189.7043,14634.0
2019-03-18 12:00:00,198.08,198.14,197.55,197.55,6570.0,189.7618,189.8193,189.2541,189.2541,6570.0
2019-03-18 12:30:00,197.52,198.23,197.29,198.15,13921.0,189.2253,189.9055,189.005,189.8289,13921.0
2019-03-18 13:00:00,198.22,198.47,198.14,198.29,8560.0,189.8959,190.1354,189.8193,189.963,8560.0
2019-03-18 13:30:00,198.28,198.63,198.18,198.44,18864.0,189.9534,190.2887,189.8576,190.1067,18864.0
2019-03-18 14:00:00,198.42,198.6,198.41,198.48,37655.0,190.0875,190.26,190.078,190.145,37655.0
2019-03-18 14:30:00,198.55,198.72,198.46,198.72,38567.0,190.2121,190.3749,190.1259,190.3749,38567.0
2019-03-18 15:00:00,198.65,198.77,198.4,198.56,63151.0,190.3079,190.4228,190.0684,190.2217,63151.0
2019-03-18 15:30:00,198.62,199.23,198.58,199.11,163512.0,190.2791,190.8635,190.2408,190.7486,163512.0
2019-03-19 09:30:00,200.16,200.17,199.29,199.52,24214.0,191.7545,191.764,190.921,191.1413,24214.0
2019-03-19 10:00:00,199.58,199.8,198.91,198.92,4630.0,191.1988,191.4096,190.557,190.5665,4630.0
2019-03-19 10:30:00,198.94,199.26,198.73,198.73,25746.0,190.5857,190.8923,190.3845,190.3845,25746.0
2019-03-19 11:00:00,198.7,199.29,198.7,199.22,11023.0,190.3558,190.921,190.3558,190.8539,11023.0
2019-03-19 11:30:00,199.06,199.49,199.0,199.48,15057.0,190.7007,191.1126,190.6432,191.103,15057.0
2019-03-19 12:00:00,199.56,200.14,199.56,200.08,15550.0,191.1797,191.7353,191.1797,191.6778,15550.0
2019-03-19 12:30:00,200.09,200.17,198.94,199.38,15806.0,191.6874,191.764,190.5857,191.0072,15806.0
2019-03-19 13:00:00,199.46,199.67,199.39,199.48,7237.0,191.0839,191.285,191.0168,191.103,7237.0
2019-03-19 13:30:00,199.45,199.64,199.31,199.39,20897.0,191.0743,191.2563,190.9402,191.0168,20897.0
2019-03-19 14:00:00,199.44,199.51,199.08,199.48,24137.0,191.0647,191.1318,190.7198,191.103,24137.0
2019-03-19 14:30:00,199.47,199.69,199.35,199.37,19380.0,191.0934,191.3042,190.9785,190.9976,19380.0
2019-03-19 15:00:00,199.31,199.4,198.65,198.71,16098.0,190.9402,191.0264,190.3079,190.3654,16098.0
2019-03-19 15:30:00,198.71,198.84,198.3,198.78,80071.0,190.3654,190.4899,189.9726,190.4324,80071.0
2019-03-20 09:30:00,198.41,198.52,197.76,197.82,23378.0,190.3782,190.4838,189.7545,189.8121,23378.0
2019-03-20 10:00:00,197.82,198.04,197.16,197.51,11472.0,189.8121,190.0232,189.1788,189.5147,11472.0
2019-03-20 10:30:00,197.55,197.68,197.18,197.42,12323.0,189.553,189.6778,189.198,189.4283,12323.0
2019-03-20 11:00:00,197.46,197.65,197.4,197.43,8467.0,189.4667,189.649,189.4091,189.4379,8467.0
2019-03-20 11:30:00,197.29,197.36,195.75,196.02,63247.0,189.3036,189.3707,187.8259,188.085,63247.0
2019-03-20 12:00:00,196.01,196.47,195.93,196.38,17557.0,188.0754,188.5168,187.9986,188.4304,17557.0
2019-03-20 12:30:00,196.32,196.34,195.59,196.34,13306.0,188.3728,188.392,187.6724,188.392,13306.0
2019-03-20 13:00:00,196.37,196.76,196.32,196.55,7985.0,188.4208,188.795,188.3728,188.5935,7985.0
2019-03-20 13:30:00,196.72,197.59,196.72,197.51,19897.0,188.7566,189.5914,188.7566,189.5147,19897.0
2019-03-20 14:00:00,197.49,198.86,197.49,198.77,32862.0,189.4955,190.81,189.4955,190.7237,32862.0
2019-03-20 14:30:00,198.86,199.53,198.65,199.03,15080.0,190.81,191.4529,190.6085,190.9731,15080.0
2019-03-20 15:00:00,199.29,199.58,198.11,198.24,30592.0,191.2226,191.5009,190.0904,190.2151,30592.0
2019-03-20 15:30:00,198.37,198.37,197.04,197.11,138859.0,190.3398,190.3398,189.0637,189.1309,138859.0
2019-03-21 09:30:00,196.29,198.99,196.29,198.72,28029.0,188.344,190.9348,188.344,190.6757,28029.0
2019-03-21 10:00:00,198.8,199.1,198.7,199.09,7560.0,190.7524,191.0403,190.6565,191.0307,7560.0
2019-03-21 10:30:00,198.98,199.72,198.95,199.66,24326.0,190.9252,191.6352,190.8964,191.5776,24326.0
2019-03-21 11:00:00,199.68,200.77,199.67,200.26,190010.0,191.5968,192.6427,191.5872,192.1533,190010.0
2019-03-21 11:30:00,200.08,200.95,199.95,200.83,67502.0,191.9806,192.8154,191.8559,192.7003,67502.0
2019-03-21 12:00:00,200.75,200.8,200.26,200.26,88990.0,192.6235,192.6715,192.1533,192.1533,88990.0
2019-03-21 12:30:00,200.21,200.29,199.77,199.87,24564.0,192.1054,192.1821,191.6832,191.7791,24564.0
2019-03-21 13:00:00,199.86,200.38,199.85,200.24,36728.0,191.7695,192.2685,191.7599,192.1341,36728.0
2019-03-21 13:30:00,200.22,200.32,199.65,199.75,35255.0,192.115,192.2109,191.568,191.664,35255.0
2019-03-21 14:00:00,199.77,200.29,199.77,200.07,17980.0,191.6832,192.1821,191.6832,191.971,17980.0
2019-03-21 14:30:00,200.06,200.57,199.95,199.95,32545.0,191.9614,192.4508,191.8559,191.8559,32545.0
2019-03-21 15:00:00,200.08,200.38,199.62,199.96,49458.0,191.9806,192.2685,191.5392,191.8655,49458.0
2019-03-21 15:30:00,199.97,200.35,199.89,200.3,134384.0,191.8751,192.2397,191.7983,192.1917,134384.0
2019-03-22 09:30:00,198.65,199.37,196.97,196.99,32415.0,190.6085,191.2994,188.9965,189.0157,32415.0
2019-03-22 10:00:00,197.14,198.09,197.0,197.05,49262.0,189.1596,190.0712,189.0253,189.0733,49262.0
2019-03-22 10:30:00,197.08,197.38,195.93,195.93,43796.0,189.1021,189.3899,187.9986,187.9986,43796.0
2019-03-22 11:00:00,195.94,196.05,194.68,194.81,71806.0,188.0082,188.1138,186.7992,186.924,71806.0
2019-03-22 11:30:00,194.68,194.97,193.27,193.3,85211.0,186.7992,187.0775,185.4463,185.4751,85211.0
2019-03-22 12:00:00,193.31,193.98,193.16,193.21,60200.0,185.4847,186.1276,185.3408,185.3887,60200.0
2019-03-22 12:30:00,193.19,193.53,192.91,193.53,35856.0,185.3695,185.6958,185.1009,185.6958,35856.0
2019-03-22 13:00:00,193.55,193.79,193.25,193.41,27120.0,185.715,185.9453,185.4271,185.5806,27120.0
2019-03-22 13:30:00,193.49,193.78,192.89,192.96,28248.0,185.6574,185.9357,185.0817,185.1488,28248.0
2019-03-22 14:00:00,192.92,194.04,192.92,193.91,56663.0,185.1105,186.1851,185.1105,186.0604,56663.0
2019-03-22 14:30:00,193.87,194.34,193.53,194.29,53236.0,186.022,186.473,185.6958,186.425,53236.0
2019-03-22 15:00:00,194.28,194.46,193.4,193.4,40338.0,186.4154,186.5881,185.571,185.571,40338.0
2019-03-22 15:30:00,193.33,193.41,192.18,192.23,156473.0,185.5039,185.5806,184.4004,184.4484,156473.0
2019-03-25 09:30:00,191.99,192.82,190.83,191.22,125641.0,184.2181,185.0145,183.1051,183.4793,125641.0
2019-03-25 10:00:00,191.41,191.51,190.62,191.42,44939.0,183.6616,183.7575,182.9036,183.6712,44939.0
2019-03-25 10:30:00,191.51,192.57,191.17,192.03,39809.0,183.7575,184.7746,183.4313,184.2565,39809.0
2019-03-25 11:00:00,192.08,194.4,192.03,194.36,34329.0,184.3045,186.5306,184.2565,186.4922,34329.0
2019-03-25 11:30:00,194.42,194.43,192.83,192.87,31154.0,186.5497,186.5593,185.0241,185.0625,31154.0
2019-03-25 12:00:00,192.91,193.49,192.88,193.15,14813.0,185.1009,185.6574,185.0721,185.3312,14813.0
2019-03-25 12:30:00,193.04,193.23,192.36,193.23,29184.0,185.2256,185.4079,184.5731,185.4079,29184.0
2019-03-25 13:00:00,193.3,193.48,192.84,193.0,15170.0,185.4751,185.6478,185.0337,185.1872,15170.0
2019-03-25 13:30:00,193.05,193.29,192.44,192.49,16030.0,185.2352,185.4655,184.6499,184.6979,16030.0
2019-03-25 14:00:00,192.58,192.68,192.07,192.28,22663.0,184.7842,184.8802,184.2949,184.4964,22663.0
2019-03-25 14:30:00,192.32,193.41,192.32,193.29,35232.0,184.5348,185.5806,184.5348,185.4655,35232.0
2019-03-25 15:00:00,193.5,194.02,193.21,193.7,47097.0,185.667,186.1659,185.3887,185.8589,47097.0
2019-03-25 15:30:00,193.68,193.81,193.15,193.25,93069.0,185.8397,185.9644,185.3312,185.4271,93069.0
2019-03-26 09:30:00,194.62,195.47,194.5,195.41,35883.0,186.7417,187.5572,186.6265,187.4997,35883.0
2019-03-26 10:00:00,195.39,195.39,194.65,195.09,24126.0,187.4805,187.4805,186.7704,187.1926,24126.0
2019-03-26 10:30:00,194.98,196.42,194.78,196.06,33810.0,187.0871,188.4688,186.8952,188.1234,33810.0
2019-03-26 11:00:00,196.0,196.12,195.18,195.56,33626.0,188.0658,188.1809,187.279,187.6436,33626.0
2019-03-26 11:30:00,195.52,195.57,194.54,194.9,14866.0,187.6052,187.6532,186.6649,187.0103,14866.0
2019-03-26 12:00:00,195.05,195.18,194.37,194.59,12633.0,187.1542,187.279,186.5018,186.7129,12633.0
2019-03-26 12:30:00,194.7,194.76,194.02,194.02,9517.0,186.8184,186.876,186.1659,186.1659,9517.0
2019-03-26 13:00:00,194.15,194.8,194.09,194.42,9894.0,186.2907,186.9144,186.2331,186.5497,9894.0
2019-03-26 13:30:00,194.23,194.23,193.72,193.84,15298.0,186.3674,186.3674,185.8781,185.9932,15298.0
2019-03-26 14:00:00,193.88,194.11,193.66,193.94,28080.0,186.0316,186.2523,185.8205,186.0892,28080.0
2019-03-26 14:30:00,193.92,194.46,193.71,194.46,84238.0,186.07,186.5881,185.8685,186.5881,84238.0
2019-03-26 15:00:00,194.55,194.91,194.15,194.16,36091.0,186.6745,187.0199,186.2907,186.3003,36091.0
2019-03-26 15:30:00,194.11,194.98,193.96,194.9,119512.0,186.2523,187.0871,186.1084,187.0103,119512.0
2019-03-27 09:30:00,194.73,195.28,193.88,193.94,24087.0,186.8472,187.3749,186.0316,186.0892,24087.0
2019-03-27 10:00:00,193.72,194.42,193.61,194.12,22994.0,185.8781,186.5497,185.7725,186.2619,22994.0
2019-03-27 10:30:00,194.01,194.26,192.8,193.21,13086.0,186.1563,186.3962,184.9953,185.3887,13086.0
2019-03-27 11:00:00,193.26,193.26,191.61,191.61,35292.0,185.4367,185.4367,183.8535,183.8535,35292.0
2019-03-27 11:30:00,191.58,191.85,190.91,191.57,31752.0,183.8247,184.0838,183.1818,183.8151,31752.0
2019-03-27 12:00:00,191.49,192.71,191.24,192.71,22470.0,183.7384,184.909,183.4985,184.909,22470.0
2019-03-27 12:30:00,192.69,193.33,192.64,192.87,50043.0,184.8898,185.5039,184.8418,185.0625,50043.0
2019-03-27 13:00:00,192.87,193.54,192.4,193.38,59626.0,185.0625,185.7054,184.6115,185.5518,59626.0
2019-03-27 13:30:00,193.41,193.82,193.04,193.54,95821.0,185.5806,185.974,185.2256,185.7054,95821.0
2019-03-27 14:00:00,193.57,193.95,193.36,193.73,24542.0,185.7342,186.0988,185.5327,185.8877,24542.0
2019-03-27 14:30:00,193.64,193.64,193.01,193.21,12611.0,185.8013,185.8013,185.1968,185.3887,12611.0
2019-03-27 15:00:00,193.24,193.79,193.02,193.76,61847.0,185.4175,185.9453,185.2064,185.9165,61847.0
2019-03-27 15:30:00,193.79,194.13,193.28,193.42,92793.0,185.9453,186.2715,185.4559,185.5902,92793.0
2019-03-28 09:30:00,194.03,195.54,194.03,195.54,57296.0,186.1755,187.6244,186.1755,187.6244,57296.0
2019-03-28 10:00:00,195.66,195.83,195.25,195.34,8584.0,187.7396,187.9027,187.3461,187.4325,8584.0
2019-03-28 10:30:00,195.23,195.62,194.64,194.65,22428.0,187.327,187.7012,186.7608,186.7704,22428.0
2019-03-28 11:00:00,194.68,194.69,193.1,193.1,27654.0,186.7992,186.8088,185.2832,185.2832,27654.0
2019-03-28 11:30:00,193.07,193.98,193.07,193.79,26238.0,185.2544,186.1276,185.2544,185.9453,26238.0
2019-03-28 12:00:00,193.8,194.07,193.44,194.0,25567.0,185.9548,186.2139,185.6094,186.1467,25567.0
2019-03-28 12:30:00,194.13,194.69,193.88,194.69,8161.0,186.2715,186.8088,186.0316,186.8088,8161.0
2019-03-28 13:00:00,194.61,195.17,194.61,194.95,3594.0,186.7321,187.2694,186.7321,187.0583,3594.0
2019-03-28 13:30:00,194.93,195.21,194.76,195.09,5420.0,187.0391,187.3078,186.876,187.1926,5420.0
2019-03-28 14:00:00,195.09,195.26,194.98,195.15,7325.0,187.1926,187.3557,187.0871,187.2502,7325.0
2019-03-28 14:30:00,195.09,195.1,194.52,194.7,6978.0,187.1926,187.2022,186.6457,186.8184,6978.0
2019-03-28 15:00:00,194.68,195.28,194.61,194.99,15675.0,186.7992,187.3749,186.7321,187.0967,15675.0
2019-03-28 15:30:00,195.13,195.48,194.97,195.3,122365.0,187.231,187.5668,187.0775,187.3941,122365.0
2019-03-29 09:30:00,196.75,196.94,196.12,196.81,42353.0,188.7854,188.9677,188.1809,188.843,42353.0
2019-03-29 10:00:00,196.88,197.25,196.72,197.14,9666.0,188.9102,189.2652,188.7566,189.1596,9666.0
2019-03-29 10:30:00,197.1,197.17,196.22,196.22,2466.0,189.1213,189.1884,188.2769,188.2769,2466.0
2019-03-29 11:00:00,196.24,196.55,196.01,196.55,165098.0,188.2961,188.5935,188.0754,188.5935,165098.0
2019-03-29 11:30:00,196.5,196.63,196.02,196.03,14310.0,188.5455,188.6703,188.085,188.0946,14310.0
2019-03-29 12:00:00,195.94,196.05,195.55,195.9,12731.0,188.0082,188.1138,187.634,187.9698,12731.0
2019-03-29 12:30:00,195.99,196.35,195.95,196.06,6037.0,188.0562,188.4016,188.0178,188.1234,6037.0
2019-03-29 13:00:00,196.33,196.38,195.86,196.12,36203.0,188.3824,188.4304,187.9315,188.1809,36203.0
2019-03-29 13:30:00,196.03,196.23,195.26,196.19,37905.0,188.0946,188.2865,187.3557,188.2481,37905.0
2019-03-29 14:00:00,196.25,196.63,196.15,196.57,2917.0,188.3057,188.6703,188.2097,188.6127,2917.0
2019-03-29 14:30:00,196.57,196.99,196.41,196.74,7433.0,188.6127,189.0157,188.4592,188.7758,7433.0
2019-03-29 15:00:00,196.88,196.95,196.21,196.36,29731.0,188.9102,188.9773,188.2673,188.4112,29731.0
2019-03-29 15:30:00,196.33,196.74,196.23,196.66,106748.0,188.3824,188.7758,188.2865,188.6991,106748.0
2019-04-01 09:30:00,198.17,198.44,197.36,197.56,180473.0,190.1479,190.407,189.3707,189.5626,180473.0
2019-04-01 10:00:00,197.75,198.49,197.74,198.0,16640.0,189.7449,190.455,189.7354,189.9848,16640.0
2019-04-01 10:30:00,198.18,198.55,197.71,197.98,23602.0,190.1575,190.5126,189.7066,189.9656,23602.0
2019-04-01 11:00:00,198.01,198.2,197.53,197.69,22015.0,189.9944,190.1767,189.5339,189.6874,22015.0
2019-04-01 11:30:00,197.5,197.61,197.14,197.55,17486.0,189.5051,189.6106,189.1596,189.553,17486.0
2019-04-01 12:00:00,197.55,197.72,197.25,197.41,14949.0,189.553,189.7162,189.2652,189.4187,14949.0
2019-04-01 12:30:00,197.41,197.59,197.31,197.54,36192.0,189.4187,189.5914,189.3228,189.5434,36192.0
2019-04-01 13:00:00,197.57,197.84,197.26,197.44,12806.0,189.5722,189.8313,189.2748,189.4475,12806.0
2019-04-01 13:30:00,197.42,197.71,197.25,197.67,30187.0,189.4283,189.7066,189.2652,189.6682,30187.0
2019-04-01 14:00:00,197.72,197.92,197.37,197.5,17651.0,189.7162,189.9081,189.3803,189.5051,17651.0
2019-04-01 14:30:00,197.47,197.84,197.47,197.73,55137.0,189.4763,189.8313,189.4763,189.7258,55137.0
2019-04-01 15:00:00,197.56,197.92,197.45,197.87,73027.0,189.5626,189.9081,189.4571,189.8601,73027.0
2019-04-01 15:30:00,197.84,198.13,197.62,198.06,150944.0,189.8313,190.1096,189.6202,190.0424,150944.0
2019-04-02 09:30:00,198.36,198.36,196.9,197.29,31308.0,190.3303,190.3303,188.9294,189.3036,31308.0
2019-04-02 10:00:00,197.21,197.94,197.03,197.94,17442.0,189.2268,189.9273,189.0541,189.9273,17442.0
2019-04-02 10:30:00,197.8,197.97,197.38,197.62,10600.0,189.7929,189.956,189.3899,189.6202,10600.0
2019-04-02 11:00:00,197.59,197.61,196.66,197.49,26104.0,189.5914,189.6106,188.6991,189.4955,26104.0
2019-04-02 11:30:00,197.47,198.1,197.18,197.96,12057.0,189.4763,190.0808,189.198,189.9464,12057.0
2019-04-02 12:00:00,197.75,198.02,197.16,197.25,10648.0,189.7449,190.004,189.1788,189.2652,10648.0
2019-04-02 12:30:00,197.28,197.63,197.24,197.43,9742.0,189.294,189.6298,189.2556,189.4379,9742.0
2019-04-02 13:00:00,197.35,197.85,197.22,197.79,55056.0,189.3611,189.8409,189.2364,189.7833,55056.0
2019-04-02 13:30:00,197.83,197.9,197.52,197.72,12319.0,189.8217,189.8889,189.5243,189.7162,12319.0
2019-04-02 14:00:00,197.62,197.88,197.58,197.81,11747.0,189.6202,189.8697,189.5818,189.8025,11747.0
2019-04-02 14:30:00,197.72,197.92,197.62,197.89,9195.0,189.7162,189.9081,189.6202,189.8793,9195.0
2019-04-02 15:00:00,197.94,198.12,197.88,198.12,25278.0,189.9273,190.1,189.8697,190.1,25278.0
2019-04-02 15:30:00,198.08,198.18,197.94,197.94,49519.0,190.0616,190.1575,189.9273,189.9273,49519.0
2019-04-03 09:30:00,199.64,200.37,199.32,200.0,46611.0,191.5584,192.2589,191.2514,191.9039,46611.0
2019-04-03 10:00:00,199.84,200.09,199.16,199.6,23822.0,191.7503,191.9902,191.0979,191.5201,23822.0
2019-04-03 10:30:00,199.65,200.35,199.65,200.16,13527.0,191.568,192.2397,191.568,192.0574,13527.0
2019-04-03 11:00:00,200.23,200.61,199.18,199.58,17622.0,192.1246,192.4892,191.1171,191.5009,17622.0
2019-04-03 11:30:00,199.62,200.08,199.43,199.81,10179.0,191.5392,191.9806,191.3569,191.7216,10179.0
2019-04-03 12:00:00,199.86,200.47,199.81,200.2,13491.0,191.7695,192.3548,191.7216,192.0958,13491.0
2019-04-03 12:30:00,200.15,200.23,199.88,200.06,17746.0,192.0478,192.1246,191.7887,191.9614,17746.0
2019-04-03 13:00:00,200.04,200.28,200.04,200.13,10024.0,191.9422,192.1725,191.9422,192.0286,10024.0
2019-04-03 13:30:00,200.06,200.19,199.26,199.29,8712.0,191.9614,192.0862,191.1938,191.2226,8712.0
2019-04-03 14:00:00,199.22,199.65,198.97,199.62,16257.0,191.1554,191.568,190.9156,191.5392,16257.0
2019-04-03 14:30:00,199.54,199.55,199.17,199.47,6613.0,191.4625,191.4721,191.1075,191.3953,6613.0
2019-04-03 15:00:00,199.39,199.53,198.84,199.27,28503.0,191.3186,191.4529,190.7908,191.2034,28503.0
2019-04-03 15:30:00,199.23,199.69,199.08,199.44,92043.0,191.165,191.6064,191.0211,191.3665,92043.0
2019-04-04 09:30:00,199.62,199.99,199.45,199.99,15842.0,191.5392,191.8943,191.3761,191.8943,15842.0
2019-04-04 10:00:00,200.16,200.28,199.23,199.23,8004.0,192.0574,192.1725,191.165,191.165,8004.0
2019-04-04 10:30:00,199.18,199.98,198.64,199.79,12758.0,191.1171,191.8847,190.5989,191.7024,12758.0
2019-04-04 11:00:00,199.58,199.83,198.68,199.2,6993.0,191.5009,191.7407,190.6373,191.1362,6993.0
2019-04-04 11:30:00,199.1,199.4,198.78,198.91,8528.0,191.0403,191.3282,190.7333,190.858,8528.0
2019-04-04 12:00:00,198.82,199.02,198.24,198.38,7700.0,190.7716,190.9635,190.2151,190.3494,7700.0
2019-04-04 12:30:00,198.3,198.58,197.97,198.51,25826.0,190.2727,190.5413,189.956,190.4742,25826.0
2019-04-04 13:00:00,198.62,199.01,198.55,198.8,16997.0,190.5797,190.9539,190.5126,190.7524,16997.0
2019-04-04 13:30:00,198.73,198.9,198.59,198.66,7948.0,190.6853,190.8484,190.5509,190.6181,7948.0
2019-04-04 14:00:00,198.67,199.29,198.61,199.06,7753.0,190.6277,191.2226,190.5701,191.0019,7753.0
2019-04-04 14:30:00,199.06,199.47,199.06,199.47,15339.0,191.0019,191.3953,191.0019,191.3953,15339.0
2019-04-04 15:00:00,199.4,199.45,199.1,199.1,16335.0,191.3282,191.3761,191.0403,191.0403,16335.0
2019-04-04 15:30:00,199.15,199.63,199.12,199.56,71522.0,191.0883,191.5488,191.0595,191.4817,71522.0
2019-04-05 09:30:00,200.07,200.69,199.98,200.65,31320.0,191.971,192.5659,191.8847,192.5276,31320.0
2019-04-05 10:00:00,200.83,201.45,200.82,201.26,59010.0,192.7003,193.2952,192.6907,193.1129,59010.0
2019-04-05 10:30:00,201.45,201.56,200.86,201.05,10043.0,193.2952,193.4007,192.7291,192.9114,10043.0
2019-04-05 11:00:00,200.97,201.44,200.94,201.4,18722.0,192.8346,193.2856,192.8058,193.2472,18722.0
2019-04-05 11:30:00,201.34,201.4,201.09,201.3,6770.0,193.1896,193.2472,192.9497,193.1512,6770.0
2019-04-05 12:00:00,201.3,201.58,201.15,201.31,17591.0,193.1512,193.4199,193.0073,193.1608,17591.0
2019-04-05 12:30:00,201.33,201.48,200.9,201.23,9317.0,193.18,193.324,192.7674,193.0841,9317.0
2019-04-05 13:00:00,201.29,201.4,201.22,201.25,19253.0,193.1416,193.2472,193.0745,193.1033,19253.0
2019-04-05 13:30:00,201.27,201.45,201.11,201.43,24964.0,193.1225,193.2952,192.9689,193.276,24964.0
2019-04-05 14:00:00,201.42,201.5,201.17,201.21,9122.0,193.2664,193.3431,193.0265,193.0649,9122.0
2019-04-05 14:30:00,201.18,201.34,201.12,201.27,18307.0,193.0361,193.1896,192.9785,193.1225,18307.0
2019-04-05 15:00:00,201.2,201.44,200.94,201.44,16253.0,193.0553,193.2856,192.8058,193.2856,16253.0
2019-04-05 15:30:00,201.39,201.62,201.28,201.58,118462.0,193.2376,193.4583,193.132,193.4199,118462.0
2019-04-08 09:30:00,200.85,200.97,199.32,199.85,37486.0,192.7195,192.8346,191.2514,191.7599,37486.0
2019-04-08 10:00:00,199.75,200.44,199.75,200.28,16138.0,191.664,192.3261,191.664,192.1725,16138.0
2019-04-08 10:30:00,200.26,201.02,200.23,200.61,25612.0,192.1533,192.8826,192.1246,192.4892,25612.0
2019-04-08 11:00:00,200.64,200.87,200.17,200.58,23223.0,192.518,192.7386,192.067,192.4604,23223.0
2019-04-08 11:30:00,200.66,201.12,200.41,200.41,9641.0,192.5371,192.9785,192.2973,192.2973,9641.0
2019-04-08 12:00:00,200.46,200.52,200.09,200.51,9417.0,192.3452,192.4028,191.9902,192.3932,9417.0
2019-04-08 12:30:00,200.49,200.61,200.25,200.44,5300.0,192.374,192.4892,192.1437,192.3261,5300.0
2019-04-08 13:00:00,200.45,200.56,200.37,200.56,55615.0,192.3356,192.4412,192.2589,192.4412,55615.0
2019-04-08 13:30:00,200.56,200.73,200.44,200.69,9091.0,192.4412,192.6043,192.3261,192.5659,9091.0
2019-04-08 14:00:00,200.7,200.78,200.48,200.55,11644.0,192.5755,192.6523,192.3644,192.4316,11644.0
2019-04-08 14:30:00,200.57,200.68,200.38,200.47,15616.0,192.4508,192.5563,192.2685,192.3548,15616.0
2019-04-08 15:00:00,200.49,200.75,200.47,200.63,15413.0,192.374,192.6235,192.3548,192.5084,15413.0
2019-04-08 15:30:00,200.56,201.0,200.52,200.98,72360.0,192.4412,192.8634,192.4028,192.8442,72360.0
2019-04-09 09:30:00,200.04,200.28,199.5,200.11,26546.0,191.9422,192.1725,191.4241,192.0094,26546.0
2019-04-09 10:00:00,199.74,200.27,199.71,200.2,4940.0,191.6544,192.1629,191.6256,192.0958,4940.0
2019-04-09 10:30:00,200.13,200.26,199.15,199.56,9827.0,192.0286,192.1533,191.0883,191.4817,9827.0
2019-04-09 11:00:00,199.8,200.29,199.8,199.98,8436.0,191.712,192.1821,191.712,191.8847,8436.0
2019-04-09 11:30:00,200.08,200.26,199.86,200.07,4995.0,191.9806,192.1533,191.7695,191.971,4995.0
2019-04-09 12:00:00,200.04,200.57,200.04,200.27,6648.0,191.9422,192.4508,191.9422,192.1629,6648.0
2019-04-09 12:30:00,200.32,200.35,200.09,200.12,10653.0,192.2109,192.2397,191.9902,192.019,10653.0
2019-04-09 13:00:00,200.03,200.04,199.76,199.79,5115.0,191.9327,191.9422,191.6736,191.7024,5115.0
2019-04-09 13:30:00,199.81,199.88,199.58,199.58,14843.0,191.7216,191.7887,191.5009,191.5009,14843.0
2019-04-09 14:00:00,199.59,199.64,199.39,199.49,20839.0,191.5105,191.5584,191.3186,191.4145,20839.0
2019-04-09 14:30:00,199.56,199.56,199.25,199.37,8471.0,191.4817,191.4817,191.1842,191.2994,8471.0
2019-04-09 15:00:00,199.35,199.47,198.84,198.9,12021.0,191.2802,191.3953,190.7908,190.8484,12021.0
2019-04-09 15:30:00,198.85,199.12,198.25,198.62,58075.0,190.8004,191.0595,190.2247,190.5797,58075.0
2019-04-10 09:30:00,199.05,199.72,198.69,199.72,20479.0,190.9923,191.6352,190.6469,191.6352,20479.0
2019-04-10 10:00:00,199.71,200.02,199.29,199.97,18958.0,191.6256,191.9231,191.2226,191.8751,18958.0
2019-04-10 10:30:00,200.01,200.57,200.01,200.46,11617.0,191.9135,192.4508,191.9135,192.3452,11617.0
2019-04-10 11:00:00,200.51,200.63,200.28,200.28,15478.0,192.3932,192.5084,192.1725,192.1725,15478.0
2019-04-10 11:30:00,200.25,200.59,200.22,200.34,5125.0,192.1437,192.47,192.115,192.2301,5125.0
2019-04-10 12:00:00,200.48,200.63,200.32,200.59,5096.0,192.3644,192.5084,192.2109,192.47,5096.0
2019-04-10 12:30:00,200.64,200.78,200.47,200.67,7845.0,192.518,192.6523,192.3548,192.5467,7845.0
2019-04-10 13:00:00,200.72,200.79,200.56,200.78,2973.0,192.5947,192.6619,192.4412,192.6523,2973.0
2019-04-10 13:30:00,200.79,201.05,200.64,201.0,13112.0,192.6619,192.9114,192.518,192.8634,13112.0
2019-04-10 14:00:00,201.06,201.18,200.43,200.69,8611.0,192.921,193.0361,192.3165,192.5659,8611.0
2019-04-10 14:30:00,200.65,201.13,200.65,200.99,12547.0,192.5276,192.9881,192.5276,192.8538,12547.0
2019-04-10 15:00:00,201.03,201.27,201.01,201.24,16188.0,192.8922,193.1225,192.873,193.0937,16188.0
2019-04-10 15:30:00,201.18,201.4,201.0,201.35,56615.0,193.0361,193.2472,192.8634,193.1992,56615.0
2019-04-11 09:30:00,201.67,201.71,200.83,201.32,11181.0,193.5063,193.5446,192.7003,193.1704,11181.0
2019-04-11 10:00:00,201.31,201.45,200.74,201.41,43059.0,193.1608,193.2952,192.6139,193.2568,43059.0
2019-04-11 10:30:00,201.42,201.66,201.11,201.28,39298.0,193.2664,193.4967,192.9689,193.132,39298.0
2019-04-11 11:00:00,201.25,201.74,200.84,201.49,31325.0,193.1033,193.5734,192.7099,193.3335,31325.0
2019-04-11 11:30:00,201.54,201.54,200.76,201.36,20507.0,193.3815,193.3815,192.6331,193.2088,20507.0
2019-04-11 12:00:00,201.29,201.3,201.0,201.16,18945.0,193.1416,193.1512,192.8634,193.0169,18945.0
2019-04-11 12:30:00,201.1,201.49,201.1,201.45,11313.0,192.9593,193.3335,192.9593,193.2952,11313.0
2019-04-11 13:00:00,201.49,201.6,201.34,201.36,5424.0,193.3335,193.4391,193.1896,193.2088,5424.0
2019-04-11 13:30:00,201.05,201.17,200.97,201.1,2121.0,192.9114,193.0265,192.8346,192.9593,2121.0
2019-04-11 14:00:00,201.08,201.15,200.87,200.88,6490.0,192.9401,193.0073,192.7386,192.7482,6490.0
2019-04-11 14:30:00,200.92,200.95,200.6,200.75,7446.0,192.7866,192.8154,192.4796,192.6235,7446.0
2019-04-11 15:00:00,200.79,201.04,200.7,200.71,84266.0,192.6619,192.9018,192.5755,192.5851,84266.0
2019-04-11 15:30:00,200.75,200.95,200.64,200.87,302962.0,192.6235,192.8154,192.518,192.7386,302962.0
2019-04-12 09:30:00,202.34,202.34,201.36,202.03,57469.0,194.1491,194.1491,193.2088,193.8517,57469.0
2019-04-12 10:00:00,202.03,202.1,201.34,201.6,19023.0,193.8517,193.9189,193.1896,193.4391,19023.0
2019-04-12 10:30:00,201.64,201.73,201.13,201.17,20147.0,193.4775,193.5638,192.9881,193.0265,20147.0
2019-04-12 11:00:00,201.15,201.27,200.83,201.19,7683.0,193.0073,193.1225,192.7003,193.0457,7683.0
2019-04-12 11:30:00,201.22,201.37,200.95,201.27,25767.0,193.0745,193.2184,192.8154,193.1225,25767.0
2019-04-12 12:00:00,201.2,201.55,201.18,201.36,16946.0,193.0553,193.3911,193.0361,193.2088,16946.0
2019-04-12 12:30:00,201.36,201.39,201.2,201.33,11322.0,193.2088,193.2376,193.0553,193.18,11322.0
2019-04-12 13:00:00,201.37,201.54,201.34,201.34,8410.0,193.2184,193.3815,193.1896,193.1896,8410.0
2019-04-12 13:30:00,201.37,201.38,201.11,201.15,10891.0,193.2184,193.228,192.9689,193.0073,10891.0
2019-04-12 14:00:00,201.15,201.29,201.09,201.13,21431.0,193.0073,193.1416,192.9497,192.9881,21431.0
2019-04-12 14:30:00,201.11,201.11,200.74,200.85,17854.0,192.9689,192.9689,192.6139,192.7195,17854.0
2019-04-12 15:00:00,200.88,201.18,200.81,200.98,35413.0,192.7482,193.0361,192.6811,192.8442,35413.0
2019-04-12 15:30:00,200.99,201.38,200.95,201.2,76368.0,192.8538,193.228,192.8154,193.0553,76368.0
2019-04-15 09:30:00,201.64,201.91,201.06,201.08,19443.0,193.4775,193.7365,192.921,192.9401,19443.0
2019-04-15 10:00:00,201.11,201.4,200.57,200.57,18162.0,192.9689,193.2472,192.4508,192.4508,18162.0
2019-04-15 10:30:00,200.55,200.55,199.96,200.44,36853.0,192.4316,192.4316,191.8655,192.3261,36853.0
2019-04-15 11:00:00,200.46,201.17,200.46,201.1,20259.0,192.3452,193.0265,192.3452,192.9593,20259.0
2019-04-15 11:30:00,201.08,201.09,200.53,200.69,17434.0,192.9401,192.9497,192.4124,192.5659,17434.0
2019-04-15 12:00:00,200.72,200.72,199.81,199.84,30194.0,192.5947,192.5947,191.7216,191.7503,30194.0
2019-04-15 12:30:00,199.87,200.23,199.86,200.07,5277.0,191.7791,192.1246,191.7695,191.971,5277.0
2019-04-15 13:00:00,200.13,200.43,200.13,200.35,8671.0,192.0286,192.3165,192.0286,192.2397,8671.0
2019-04-15 13:30:00,200.39,200.57,200.35,200.35,10787.0,192.2781,192.4508,192.2397,192.2397,10787.0
2019-04-15 14:00:00,200.34,200.56,200.22,200.51,15270.0,192.2301,192.4412,192.115,192.3932,15270.0
2019-04-15 14:30:00,200.63,200.66,200.43,200.65,9867.0,192.5084,192.5371,192.3165,192.5276,9867.0
2019-04-15 15:00:00,200.68,200.85,200.59,200.75,14619.0,192.5563,192.7195,192.47,192.6235,14619.0
2019-04-15 15:30:00,200.77,200.85,200.51,200.81,70677.0,192.6427,192.7195,192.3932,192.6811,70677.0
2019-04-16 09:30:00,201.63,201.99,201.16,201.28,232829.0,193.4679,193.8133,193.0169,193.132,232829.0
2019-04-16 10:00:00,201.45,201.91,201.14,201.25,257753.0,193.2952,193.7365,192.9977,193.1033,257753.0
2019-04-16 10:30:00,201.19,201.47,200.71,200.83,16720.0,193.0457,193.3144,192.5851,192.7003,16720.0
2019-04-16 11:00:00,200.92,201.2,200.75,200.96,12248.0,192.7866,193.0553,192.6235,192.825,12248.0
2019-04-16 11:30:00,200.98,201.29,200.95,201.2,6046.0,192.8442,193.1416,192.8154,193.0553,6046.0
2019-04-16 12:00:00,201.15,201.55,201.14,201.45,8288.0,193.0073,193.3911,192.9977,193.2952,8288.0
2019-04-16 12:30:00,201.42,201.58,201.27,201.58,14873.0,193.2664,193.4199,193.1225,193.4199,14873.0
2019-04-16 13:00:00,201.47,201.56,201.31,201.32,8543.0,193.3144,193.4007,193.1608,193.1704,8543.0
2019-04-16 13:30:00,201.4,201.46,201.17,201.23,16169.0,193.2472,193.3048,193.0265,193.0841,16169.0
2019-04-16 14:00:00,201.28,201.34,200.96,201.31,10790.0,193.132,193.1896,192.825,193.1608,10790.0
2019-04-16 14:30:00,201.32,201.35,201.19,201.22,8993.0,193.1704,193.1992,193.0457,193.0745,8993.0
2019-04-16 15:00:00,201.31,201.36,201.0,201.0,10929.0,193.1608,193.2088,192.8634,192.8634,10929.0
2019-04-16 15:30:00,200.98,201.05,200.33,201.01,52643.0,192.8442,192.9114,192.2205,192.873,52643.0
2019-04-17 09:30:00,201.91,201.91,198.58,198.69,24818.0,193.7365,193.7365,190.5413,190.6469,24818.0
2019-04-17 10:00:00,198.6,198.98,198.19,198.98,23394.0,190.5605,190.9252,190.1671,190.9252,23394.0
2019-04-17 10:30:00,198.83,199.14,198.35,198.42,8231.0,190.7812,191.0787,190.3207,190.3878,8231.0
2019-04-17 11:00:00,198.42,199.07,198.42,198.42,10102.0,190.3878,191.0115,190.3878,190.3878,10102.0
2019-04-17 11:30:00,198.21,198.57,197.9,198.13,34327.0,190.1863,190.5318,189.8889,190.1096,34327.0
2019-04-17 12:00:00,198.1,198.17,197.44,197.96,54831.0,190.0808,190.1479,189.4475,189.9464,54831.0
2019-04-17 12:30:00,198.04,198.28,197.84,198.19,45820.0,190.0232,190.2535,189.8313,190.1671,45820.0
2019-04-17 13:00:00,198.09,198.26,197.82,197.84,17330.0,190.0712,190.2343,189.8121,189.8313,17330.0
2019-04-17 13:30:00,197.9,198.08,197.57,197.62,15335.0,189.8889,190.0616,189.5722,189.6202,15335.0
2019-04-17 14:00:00,197.59,197.67,196.83,196.92,28816.0,189.5914,189.6682,188.8622,188.9485,28816.0
2019-04-17 14:30:00,197.01,197.81,197.01,197.8,35488.0,189.0349,189.8025,189.0349,189.7929,35488.0
2019-04-17 15:00:00,197.8,198.19,197.8,197.98,39561.0,189.7929,190.1671,189.7929,189.9656,39561.0
2019-04-17 15:30:00,198.01,198.16,197.87,198.02,49714.0,189.9944,190.1383,189.8601,190.004,49714.0
2019-04-18 09:30:00,198.18,198.74,196.78,196.78,82190.0,190.1575,190.6949,188.8142,188.8142,82190.0
2019-04-18 10:00:00,196.84,197.06,195.86,196.02,74837.0,188.8718,189.0829,187.9315,188.085,74837.0
2019-04-18 10:30:00,196.03,196.91,195.92,196.87,185514.0,188.0946,188.939,187.989,188.9006,185514.0
2019-04-18 11:00:00,196.91,197.33,196.67,196.87,173898.0,188.939,189.3419,188.7087,188.9006,173898.0
2019-04-18 11:30:00,197.07,197.76,197.0,197.74,67697.0,189.0925,189.7545,189.0253,189.7354,67697.0
2019-04-18 12:00:00,197.86,198.35,197.74,198.22,15033.0,189.8505,190.3207,189.7354,190.1959,15033.0
2019-04-18 12:30:00,198.28,198.37,197.96,197.96,13873.0,190.2535,190.3398,189.9464,189.9464,13873.0
2019-04-18 13:00:00,197.85,197.97,197.8,197.91,38939.0,189.8409,189.956,189.7929,189.8985,38939.0
2019-04-18 13:30:00,197.92,198.25,197.83,198.2,171731.0,189.9081,190.2247,189.8217,190.1767,171731.0
2019-04-18 14:00:00,198.2,198.21,197.91,198.03,191353.0,190.1767,190.1863,189.8985,190.0136,191353.0
2019-04-18 14:30:00,198.0,198.28,197.93,198.15,75612.0,189.9848,190.2535,189.9177,190.1288,75612.0
2019-04-18 15:00:00,198.13,198.17,197.87,198.02,65468.0,190.1096,190.1479,189.8601,190.004,65468.0
2019-04-18 15:30:00,197.98,198.24,197.78,198.02,220080.0,189.9656,190.2151,189.7737,190.004,220080.0
2019-04-22 09:30:00,197.51,198.36,197.44,198.3,33616.0,189.5147,190.3303,189.4475,190.2727,33616.0
2019-04-22 10:00:00,198.34,198.48,197.45,197.68,29656.0,190.3111,190.4454,189.4571,189.6778,29656.0
2019-04-22 10:30:00,197.69,198.18,197.53,197.82,32464.0,189.6874,190.1575,189.5339,189.8121,32464.0
2019-04-22 11:00:00,197.82,197.85,197.26,197.37,24972.0,189.8121,189.8409,189.2748,189.3803,24972.0
2019-04-22 11:30:00,197.42,197.88,197.27,197.48,24860.0,189.4283,189.8697,189.2844,189.4859,24860.0
2019-04-22 12:00:00,197.43,197.76,197.29,197.64,16861.0,189.4379,189.7545,189.3036,189.6394,16861.0
2019-04-22 12:30:00,197.67,198.06,197.67,197.84,87491.0,189.6682,190.0424,189.6682,189.8313,87491.0
2019-04-22 13:00:00,197.81,198.15,197.74,197.91,13702.0,189.8025,190.1288,189.7354,189.8985,13702.0
2019-04-22 13:30:00,197.88,198.08,197.78,197.78,12085.0,189.8697,190.0616,189.7737,189.7737,12085.0
2019-04-22 14:00:00,197.87,197.9,197.66,197.81,8878.0,189.8601,189.8889,189.6586,189.8025,8878.0
2019-04-22 14:30:00,197.79,197.79,197.52,197.6,33731.0,189.7833,189.7833,189.5243,189.601,33731.0
2019-04-22 15:00:00,197.59,197.7,197.31,197.6,82667.0,189.5914,189.697,189.3228,189.601,82667.0
2019-04-22 15:30:00,197.6,198.17,197.58,198.01,65500.0,189.601,190.1479,189.5818,189.9944,65500.0
2019-04-23 09:30:00,198.38,199.06,198.38,198.91,89571.0,190.3494,191.0019,190.3494,190.858,89571.0
2019-04-23 10:00:00,198.96,199.69,198.62,199.62,55176.0,190.906,191.6064,190.5797,191.5392,55176.0
2019-04-23 10:30:00,199.66,200.24,199.58,200.14,170462.0,191.5776,192.1341,191.5009,192.0382,170462.0
2019-04-23 11:00:00,200.18,201.13,200.16,201.09,98181.0,192.0766,192.9881,192.0574,192.9497,98181.0
2019-04-23 11:30:00,201.01,201.56,200.93,201.48,24268.0,192.873,193.4007,192.7962,193.324,24268.0
2019-04-23 12:00:00,201.48,201.86,201.44,201.62,13633.0,193.324,193.6886,193.2856,193.4583,13633.0
2019-04-23 12:30:00,201.68,201.78,201.43,201.69,24879.0,193.5159,193.6118,193.276,193.5255,24879.0
2019-04-23 13:00:00,201.78,201.91,201.58,201.62,5117.0,193.6118,193.7365,193.4199,193.4583,5117.0
2019-04-23 13:30:00,201.6,201.75,201.34,201.58,19595.0,193.4391,193.583,193.1896,193.4199,19595.0
2019-04-23 14:00:00,201.51,202.1,201.49,201.96,11493.0,193.3527,193.9189,193.3335,193.7845,11493.0
2019-04-23 14:30:00,201.91,202.01,201.59,201.62,25799.0,193.7365,193.8325,193.4295,193.4583,25799.0
2019-04-23 15:00:00,201.59,201.88,201.23,201.65,48271.0,193.4295,193.7078,193.0841,193.4871,48271.0
2019-04-23 15:30:00,201.7,201.78,201.34,201.5,153758.0,193.535,193.6118,193.1896,193.3431,153758.0
2019-04-24 09:30:00,201.44,202.09,201.09,201.62,48504.0,193.2856,193.9093,192.9497,193.4583,48504.0
2019-04-24 10:00:00,201.63,201.9,201.54,201.9,23554.0,193.4679,193.727,193.3815,193.727,23554.0
2019-04-24 10:30:00,201.85,202.78,201.85,202.78,17642.0,193.679,194.5713,193.679,194.5713,17642.0
2019-04-24 11:00:00,202.93,203.05,202.64,202.64,13103.0,194.7153,194.8304,194.437,194.437,13103.0
2019-04-24 11:30:00,202.75,203.09,202.36,202.45,18218.0,194.5425,194.8688,194.1683,194.2547,18218.0
2019-04-24 12:00:00,202.4,202.7,202.13,202.7,18470.0,194.2067,194.4946,193.9476,194.4946,18470.0
2019-04-24 12:30:00,202.68,202.76,201.82,201.91,13766.0,194.4754,194.5521,193.6502,193.7365,13766.0
2019-04-24 13:00:00,201.84,202.05,201.61,201.97,17996.0,193.6694,193.8709,193.4487,193.7941,17996.0
2019-04-24 13:30:00,201.97,202.32,201.97,202.17,13915.0,193.7941,194.1299,193.7941,193.986,13915.0
2019-04-24 14:00:00,202.17,202.37,202.07,202.15,17376.0,193.986,194.1779,193.8901,193.9668,17376.0
2019-04-24 14:30:00,202.12,202.49,202.08,202.49,15572.0,193.938,194.2931,193.8997,194.2931,15572.0
2019-04-24 15:00:00,202.5,202.77,202.43,202.58,26534.0,194.3027,194.5617,194.2355,194.3794,26534.0
2019-04-24 15:30:00,202.57,202.62,202.04,202.06,33134.0,194.3698,194.4178,193.8613,193.8805,33134.0
2019-04-25 09:30:00,201.14,201.28,200.06,201.22,37871.0,192.9977,193.132,191.9614,193.0745,37871.0
2019-04-25 10:00:00,201.31,201.31,199.01,199.56,36899.0,193.1608,193.1608,190.9539,191.4817,36899.0
2019-04-25 10:30:00,199.5,200.37,199.11,200.27,76165.0,191.4241,192.2589,191.0499,192.1629,76165.0
2019-04-25 11:00:00,200.23,200.51,199.38,200.43,18367.0,192.1246,192.3932,191.309,192.3165,18367.0
2019-04-25 11:30:00,200.48,200.83,200.29,200.66,299648.0,192.3644,192.7003,192.1821,192.5371,299648.0
2019-04-25 12:00:00,200.63,200.84,200.41,200.44,22836.0,192.5084,192.7099,192.2973,192.3261,22836.0
2019-04-25 12:30:00,200.4,201.11,200.36,201.1,24432.0,192.2877,192.9689,192.2493,192.9593,24432.0
2019-04-25 13:00:00,201.08,201.11,200.72,201.11,14697.0,192.9401,192.9689,192.5947,192.9689,14697.0
2019-04-25 13:30:00,201.12,201.2,200.66,200.9,14963.0,192.9785,193.0553,192.5371,192.7674,14963.0
2019-04-25 14:00:00,200.96,201.27,200.94,201.08,10445.0,192.825,193.1225,192.8058,192.9401,10445.0
2019-04-25 14:30:00,201.06,201.1,200.95,201.04,63534.0,192.921,192.9593,192.8154,192.9018,63534.0
2019-04-25 15:00:00,201.02,201.03,200.57,200.79,8548.0,192.8826,192.8922,192.4508,192.6619,8548.0
2019-04-25 15:30:00,200.86,201.07,200.79,200.83,30109.0,192.7291,192.9306,192.6619,192.7003,30109.0
2019-04-26 09:30:00,200.98,201.21,200.27,200.86,33461.0,192.8442,193.0649,192.1629,192.7291,33461.0
2019-04-26 10:00:00,200.84,201.65,200.71,201.5,67481.0,192.7099,193.4871,192.5851,193.3431,67481.0
2019-04-26 10:30:00,201.48,202.04,201.44,201.78,64387.0,193.324,193.8613,193.2856,193.6118,64387.0
2019-04-26 11:00:00,201.84,202.27,201.58,202.26,45553.0,193.6694,194.082,193.4199,194.0724,45553.0
2019-04-26 11:30:00,202.28,202.67,202.09,202.21,43093.0,194.0916,194.4658,193.9093,194.0244,43093.0
2019-04-26 12:00:00,202.25,202.78,202.24,202.46,41782.0,194.0628,194.5713,194.0532,194.2643,41782.0
2019-04-26 12:30:00,202.49,202.8,202.44,202.57,19465.0,194.2931,194.5905,194.2451,194.3698,19465.0
2019-04-26 13:00:00,202.49,202.6,202.31,202.6,3817.0,194.2931,194.3986,194.1204,194.3986,3817.0
2019-04-26 13:30:00,202.56,202.78,202.53,202.66,4737.0,194.3602,194.5713,194.3314,194.4562,4737.0
2019-04-26 14:00:00,202.68,202.84,202.47,202.76,32170.0,194.4754,194.6289,194.2739,194.5521,32170.0
2019-04-26 14:30:00,202.75,202.95,202.71,202.87,28415.0,194.5425,194.7344,194.5042,194.6577,28415.0
2019-04-26 15:00:00,202.92,203.18,202.83,202.96,33277.0,194.7057,194.9551,194.6193,194.744,33277.0
2019-04-26 15:30:00,203.0,203.27,202.8,203.03,40930.0,194.7824,195.0415,194.5905,194.8112,40930.0
2019-04-29 09:30:00,203.33,204.0,203.05,203.83,76132.0,195.0991,195.7419,194.8304,195.5788,76132.0
2019-04-29 10:00:00,203.83,203.96,203.02,203.86,19379.0,195.5788,195.7036,194.8016,195.6076,19379.0
2019-04-29 10:30:00,203.84,204.3,203.57,204.3,7346.0,195.5884,196.0298,195.3293,196.0298,7346.0
2019-04-29 11:00:00,204.25,204.49,203.96,204.22,14244.0,195.9818,196.2121,195.7036,195.953,14244.0
2019-04-29 11:30:00,204.15,204.27,204.02,204.02,4774.0,195.8859,196.001,195.7611,195.7611,4774.0
2019-04-29 12:00:00,203.88,204.39,203.88,204.36,3716.0,195.6268,196.1162,195.6268,196.0874,3716.0
2019-04-29 12:30:00,204.45,204.53,204.19,204.41,5997.0,196.1737,196.2505,195.9243,196.1353,5997.0
2019-04-29 13:00:00,204.36,204.36,204.1,204.23,7976.0,196.0874,196.0874,195.8379,195.9626,7976.0
2019-04-29 13:30:00,204.2,204.32,204.03,204.28,16384.0,195.9338,196.049,195.7707,196.0106,16384.0
2019-04-29 14:00:00,204.26,204.5,204.23,204.36,12518.0,195.9914,196.2217,195.9626,196.0874,12518.0
2019-04-29 14:30:00,204.32,204.41,204.18,204.35,40528.0,196.049,196.1353,195.9147,196.0778,40528.0
2019-04-29 15:00:00,204.33,204.33,204.02,204.04,43540.0,196.0586,196.0586,195.7611,195.7803,43540.0
2019-04-29 15:30:00,204.01,204.31,203.89,203.96,183535.0,195.7515,196.0394,195.6364,195.7036,183535.0
2019-04-30 09:30:00,204.09,204.15,203.51,203.62,37365.0,195.8283,195.8859,195.2718,195.3773,37365.0
2019-04-30 10:00:00,203.6,203.95,202.91,202.95,41222.0,195.3581,195.694,194.6961,194.7344,41222.0
2019-04-30 10:30:00,202.95,203.23,202.46,202.49,67155.0,194.7344,195.0031,194.2643,194.2931,67155.0
2019-04-30 11:00:00,202.45,202.45,200.79,201.52,47888.0,194.2547,194.2547,192.6619,193.3623,47888.0
2019-04-30 11:30:00,201.5,202.57,201.48,202.43,57776.0,193.3431,194.3698,193.324,194.2355,57776.0
2019-04-30 12:00:00,202.44,202.83,202.23,202.34,21561.0,194.2451,194.6193,194.0436,194.1491,21561.0
2019-04-30 12:30:00,202.38,202.42,201.93,202.31,14680.0,194.1875,194.2259,193.7557,194.1204,14680.0
2019-04-30 13:00:00,202.39,202.57,201.97,201.97,10779.0,194.1971,194.3698,193.7941,193.7941,10779.0
2019-04-30 13:30:00,201.93,202.7,201.84,202.7,12967.0,193.7557,194.4946,193.6694,194.4946,12967.0
2019-04-30 14:00:00,202.7,202.7,202.33,202.47,15013.0,194.4946,194.4946,194.1395,194.2739,15013.0
2019-04-30 14:30:00,202.44,202.54,202.32,202.5,19542.0,194.2451,194.341,194.1299,194.3027,19542.0
2019-04-30 15:00:00,202.54,202.64,202.4,202.51,18700.0,194.341,194.437,194.2067,194.3123,18700.0
2019-04-30 15:30:00,202.51,202.77,202.28,202.5,59193.0,194.3123,194.5617,194.0916,194.3027,59193.0
2019-05-01 09:30:00,203.08,203.1,201.89,202.43,36445.0,194.8592,194.8784,193.7174,194.2355,36445.0
2019-05-01 10:00:00,202.43,202.56,201.79,201.83,30540.0,194.2355,194.3602,193.6214,193.6598,30540.0
2019-05-01 10:30:00,201.79,202.08,201.55,201.76,21120.0,193.6214,193.8997,193.3911,193.5926,21120.0
2019-05-01 11:00:00,201.71,202.17,201.56,202.03,12596.0,193.5446,193.986,193.4007,193.8517,12596.0
2019-05-01 11:30:00,202.04,202.97,202.04,202.75,21370.0,193.8613,194.7536,193.8613,194.5425,21370.0
2019-05-01 12:00:00,202.74,202.89,202.13,202.32,111638.0,194.5329,194.6769,193.9476,194.1299,111638.0
2019-05-01 12:30:00,202.27,202.27,201.53,201.9,18329.0,194.082,194.082,193.3719,193.727,18329.0
2019-05-01 13:00:00,201.91,202.17,201.49,202.07,31021.0,193.7365,193.986,193.3335,193.8901,31021.0
2019-05-01 13:30:00,202.11,202.44,202.05,202.32,15233.0,193.9285,194.2451,193.8709,194.1299,15233.0
2019-05-01 14:00:00,202.28,202.95,202.15,202.71,38185.0,194.0916,194.7344,193.9668,194.5042,38185.0
2019-05-01 14:30:00,202.65,202.88,201.53,202.13,12614.0,194.4466,194.6673,193.3719,193.9476,12614.0
2019-05-01 15:00:00,202.18,202.18,201.19,201.35,22040.0,193.9956,193.9956,193.0457,193.1992,22040.0
2019-05-01 15:30:00,201.32,201.33,200.34,200.35,283033.0,193.1704,193.18,192.2301,192.2397,283033.0
2019-05-02 09:30:00,200.75,201.68,199.82,201.68,45786.0,192.6235,193.5159,191.7312,193.5159,45786.0
2019-05-02 10:00:00,201.52,202.32,201.48,201.78,19624.0,193.3623,194.1299,193.324,193.6118,19624.0
2019-05-02 10:30:00,201.79,202.04,200.57,200.57,16446.0,193.6214,193.8613,192.4508,192.4508,16446.0
2019-05-02 11:00:00,200.62,200.84,199.34,199.34,16134.0,192.4988,192.7099,191.2706,191.2706,16134.0
2019-05-02 11:30:00,199.32,199.83,198.85,199.2,28885.0,191.2514,191.7407,190.8004,191.1362,28885.0
2019-05-02 12:00:00,199.24,199.78,199.02,199.59,21464.0,191.1746,191.6928,190.9635,191.5105,21464.0
2019-05-02 12:30:00,200.04,200.44,199.95,200.26,6302.0,191.9422,192.3261,191.8559,192.1533,6302.0
2019-05-02 13:00:00,200.38,200.99,200.05,200.96,6573.0,192.2685,192.8538,191.9518,192.825,6573.0
2019-05-02 13:30:00,200.92,201.2,200.64,200.69,10276.0,192.7866,193.0553,192.518,192.5659,10276.0
2019-05-02 14:00:00,200.56,201.18,200.49,200.81,70382.0,192.4412,193.0361,192.374,192.6811,70382.0
2019-05-02 14:30:00,200.88,201.11,200.59,200.85,14823.0,192.7482,192.9689,192.47,192.7195,14823.0
2019-05-02 15:00:00,200.95,201.26,200.74,201.04,9547.0,192.8154,193.1129,192.6139,192.9018,9547.0
2019-05-02 15:30:00,201.13,201.64,200.93,201.63,22175.0,192.9881,193.4775,192.7962,193.4679,22175.0
2019-05-03 09:30:00,202.62,203.83,202.42,203.74,32467.0,194.4178,195.5788,194.2259,195.4925,32467.0
2019-05-03 10:00:00,203.6,203.75,203.33,203.73,15224.0,195.3581,195.5021,195.0991,195.4829,15224.0
2019-05-03 10:30:00,203.89,204.05,203.49,203.74,23595.0,195.6364,195.7899,195.2526,195.4925,23595.0
2019-05-03 11:00:00,203.73,204.26,203.61,203.71,15344.0,195.4829,195.9914,195.3677,195.4637,15344.0
2019-05-03 11:30:00,203.74,204.21,203.74,203.89,13573.0,195.4925,195.9434,195.4925,195.6364,13573.0
2019-05-03 12:00:00,203.89,204.39,203.8,204.27,15294.0,195.6364,196.1162,195.55,196.001,15294.0
2019-05-03 12:30:00,204.35,204.54,204.13,204.39,27991.0,196.0778,196.2601,195.8667,196.1162,27991.0
2019-05-03 13:00:00,204.39,204.73,204.31,204.7,12697.0,196.1162,196.4424,196.0394,196.4136,12697.0
2019-05-03 13:30:00,204.66,205.17,204.66,205.11,14223.0,196.3752,196.8646,196.3752,196.807,14223.0
2019-05-03 14:00:00,205.14,205.22,204.89,205.12,31420.0,196.8358,196.9126,196.5959,196.8166,31420.0
2019-05-03 14:30:00,205.11,205.3,204.89,205.0,18410.0,196.807,196.9893,196.5959,196.7015,18410.0
2019-05-03 15:00:00,204.95,205.17,204.86,205.12,24392.0,196.6535,196.8646,196.5671,196.8166,24392.0
2019-05-03 15:30:00,205.1,205.79,205.07,205.65,124377.0,196.7974,197.4595,196.7686,197.3251,124377.0
2019-05-06 09:30:00,202.14,203.78,201.98,203.76,44964.0,193.9572,195.5308,193.8037,195.5117,44964.0
2019-05-06 10:00:00,203.6,204.32,203.26,203.73,35133.0,195.3581,196.049,195.0319,195.4829,35133.0
2019-05-06 10:30:00,203.77,204.9,203.49,204.82,25683.0,195.5213,196.6055,195.2526,196.5287,25683.0
2019-05-06 11:00:00,204.82,205.15,204.39,205.07,17820.0,196.5287,196.8454,196.1162,196.7686,17820.0
2019-05-06 11:30:00,205.24,205.41,204.61,205.0,12735.0,196.9317,197.0949,196.3272,196.7015,12735.0
2019-05-06 12:00:00,205.0,205.06,204.52,204.78,6536.0,196.7015,196.759,196.2409,196.4904,6536.0
2019-05-06 12:30:00,204.76,205.03,204.41,204.42,16085.0,196.4712,196.7302,196.1353,196.1449,16085.0
2019-05-06 13:00:00,204.35,204.82,203.98,204.79,11280.0,196.0778,196.5287,195.7228,196.5,11280.0
2019-05-06 13:30:00,204.81,204.96,204.65,204.96,10378.0,196.5192,196.6631,196.3656,196.6631,10378.0
2019-05-06 14:00:00,205.01,205.25,204.85,205.22,7487.0,196.7111,196.9413,196.5575,196.9126,7487.0
2019-05-06 14:30:00,205.27,206.11,205.23,206.07,21474.0,196.9605,197.7665,196.9222,197.7281,21474.0
2019-05-06 15:00:00,206.11,206.34,206.0,206.15,25711.0,197.7665,197.9872,197.661,197.8049,25711.0
2019-05-06 15:30:00,206.21,206.54,205.86,206.09,33569.0,197.8625,198.1791,197.5266,197.7473,33569.0
2019-05-07 09:30:00,204.13,204.94,203.7,204.04,41089.0,195.8667,196.6439,195.4541,195.7803,41089.0
2019-05-07 10:00:00,203.96,204.12,203.19,203.75,14799.0,195.7036,195.8571,194.9647,195.5021,14799.0
2019-05-07 10:30:00,203.74,203.75,202.25,202.27,9694.0,195.4925,195.5021,194.0628,194.082,9694.0
2019-05-07 11:00:00,202.25,203.03,201.94,202.64,29037.0,194.0628,194.8112,193.7653,194.437,29037.0
2019-05-07 11:30:00,202.9,202.99,202.0,202.4,11383.0,194.6865,194.7728,193.8229,194.2067,11383.0
2019-05-07 12:00:00,202.35,203.12,202.0,203.12,7106.0,194.1587,194.8976,193.8229,194.8976,7106.0
2019-05-07 12:30:00,203.36,203.36,202.63,202.63,5902.0,195.1278,195.1278,194.4274,194.4274,5902.0
2019-05-07 13:00:00,202.56,202.56,200.88,200.92,17783.0,194.3602,194.3602,192.7482,192.7866,17783.0
2019-05-07 13:30:00,200.73,201.66,200.68,201.36,21884.0,192.6043,193.4967,192.5563,193.2088,21884.0
2019-05-07 14:00:00,201.26,201.51,200.73,200.73,11984.0,193.1129,193.3527,192.6043,192.6043,11984.0
2019-05-07 14:30:00,200.84,201.17,200.39,201.17,8096.0,192.7099,193.0265,192.2781,193.0265,8096.0
2019-05-07 15:00:00,201.03,201.19,200.5,200.53,11973.0,192.8922,193.0457,192.3836,192.4124,11973.0
2019-05-07 15:30:00,200.49,201.6,199.73,201.5,79576.0,192.374,193.4391,191.6448,193.3431,79576.0
2019-05-08 09:30:00,200.97,201.93,200.43,201.35,22724.0,192.8346,193.7557,192.3165,193.1992,22724.0
2019-05-08 10:00:00,201.56,201.73,200.89,201.18,104201.0,193.4007,193.5638,192.7578,193.0361,104201.0
2019-05-08 10:30:00,201.13,201.33,200.29,201.27,94379.0,192.9881,193.18,192.1821,193.1225,94379.0
2019-05-08 11:00:00,201.28,202.28,201.16,201.9,83179.0,193.132,194.0916,193.0169,193.727,83179.0
2019-05-08 11:30:00,201.73,201.84,200.95,201.62,7177.0,193.5638,193.6694,192.8154,193.4583,7177.0
2019-05-08 12:00:00,201.42,201.43,200.69,201.13,4295.0,193.2664,193.276,192.5659,192.9881,4295.0
2019-05-08 12:30:00,201.11,201.82,201.1,201.81,2618.0,192.9689,193.6502,192.9593,193.6406,2618.0
2019-05-08 13:00:00,201.49,201.68,201.4,201.52,846.0,193.3335,193.5159,193.2472,193.3623,846.0
2019-05-08 13:30:00,201.54,201.55,201.23,201.37,6097.0,193.3815,193.3911,193.0841,193.2184,6097.0
2019-05-08 14:00:00,201.49,201.53,201.13,201.34,23760.0,193.3335,193.3719,192.9881,193.1896,23760.0
2019-05-08 14:30:00,201.65,201.65,201.42,201.47,4388.0,193.4871,193.4871,193.2664,193.3144,4388.0
2019-05-08 15:00:00,201.42,201.62,201.24,201.58,6131.0,193.2664,193.4583,193.0937,193.4199,6131.0
2019-05-08 15:30:00,201.55,201.62,200.6,200.6,20059.0,193.3911,193.4583,192.4796,192.4796,20059.0
2019-05-09 09:30:00,198.61,198.94,196.72,197.15,53449.0,190.5701,190.8868,188.7566,189.1692,53449.0
2019-05-09 10:00:00,197.1,197.17,196.14,196.38,72397.0,189.1213,189.1884,188.2001,188.4304,72397.0
2019-05-09 10:30:00,196.24,197.53,196.15,196.87,29463.0,188.2961,189.5339,188.2097,188.9006,29463.0
2019-05-09 11:00:00,196.8,197.79,196.55,196.83,25148.0,188.8334,189.7833,188.5935,188.8622,25148.0
2019-05-09 11:30:00,196.86,198.37,196.86,198.21,24806.0,188.891,190.3398,188.891,190.1863,24806.0
2019-05-09 12:00:00,198.08,198.95,198.08,198.88,42123.0,190.0616,190.8964,190.0616,190.8292,42123.0
2019-05-09 12:30:00,199.07,200.21,199.07,199.68,31596.0,191.0115,192.1054,191.0115,191.5968,31596.0
2019-05-09 13:00:00,199.99,200.04,199.24,199.54,24671.0,191.8943,191.9422,191.1746,191.4625,24671.0
2019-05-09 13:30:00,199.53,200.32,199.45,199.83,7129.0,191.4529,192.2109,191.3761,191.7407,7129.0
2019-05-09 14:00:00,199.94,200.48,199.56,200.17,27678.0,191.8463,192.3644,191.4817,192.067,27678.0
2019-05-09 14:30:00,200.17,200.33,199.3,199.43,7130.0,192.067,192.2205,191.2322,191.3569,7130.0
2019-05-09 15:00:00,199.17,199.57,198.84,199.56,17510.0,191.1075,191.4913,190.7908,191.4817,17510.0
2019-05-09 15:30:00,199.78,200.15,199.67,199.84,12446.0,191.6928,192.0478,191.5872,191.7503,12446.0
2019-05-10 09:30:00,198.88,199.64,198.53,199.49,8827.0,190.8292,191.5584,190.4934,191.4145,8827.0
2019-05-10 10:00:00,199.28,199.29,197.45,197.68,19348.0,191.213,191.2226,189.4571,189.6778,19348.0
2019-05-10 10:30:00,197.59,197.59,196.13,196.26,26421.0,189.5914,189.5914,188.1905,188.3153,26421.0
2019-05-10 11:00:00,196.2,197.16,196.07,196.41,12455.0,188.2577,189.1788,188.133,188.4592,12455.0
2019-05-10 11:30:00,196.42,196.76,195.97,196.53,21920.0,188.4688,188.795,188.037,188.5743,21920.0
2019-05-10 12:00:00,196.9,198.0,196.8,197.95,21883.0,188.9294,189.9848,188.8334,189.9369,21883.0
2019-05-10 12:30:00,198.03,198.48,197.92,198.44,19686.0,190.0136,190.4454,189.9081,190.407,19686.0
2019-05-10 13:00:00,198.28,199.15,198.27,198.8,5450.0,190.2535,191.0883,190.2439,190.7524,5450.0
2019-05-10 13:30:00,198.97,199.46,198.83,199.26,11279.0,190.9156,191.3857,190.7812,191.1938,11279.0
2019-05-10 14:00:00,199.3,199.58,198.68,198.68,6947.0,191.2322,191.5009,190.6373,190.6373,6947.0
2019-05-10 14:30:00,198.92,199.52,198.82,199.26,9478.0,190.8676,191.4433,190.7716,191.1938,9478.0
2019-05-10 15:00:00,199.21,200.27,199.21,200.27,4224.0,191.1458,192.1629,191.1458,192.1629,4224.0
2019-05-10 15:30:00,200.23,200.28,199.26,199.9,32525.0,192.1246,192.1725,191.1938,191.8079,32525.0
2019-05-13 09:30:00,195.95,196.21,194.34,194.53,30709.0,188.0178,188.2673,186.473,186.6553,30709.0
2019-05-13 10:00:00,194.44,194.49,193.62,193.62,34272.0,186.5689,186.6169,185.7821,185.7821,34272.0
2019-05-13 10:30:00,193.55,194.28,193.55,194.06,33377.0,185.715,186.4154,185.715,186.2043,33377.0
2019-05-13 11:00:00,194.16,194.27,193.39,193.56,18622.0,186.3003,186.4058,185.5614,185.7246,18622.0
2019-05-13 11:30:00,193.6,193.79,193.05,193.62,18977.0,185.7629,185.9453,185.2352,185.7821,18977.0
2019-05-13 12:00:00,193.61,193.61,192.85,192.93,17408.0,185.7725,185.7725,185.0433,185.1201,17408.0
2019-05-13 12:30:00,192.78,193.36,192.71,192.73,6502.0,184.9761,185.5327,184.909,184.9282,6502.0
2019-05-13 13:00:00,192.61,192.78,192.39,192.47,45066.0,184.813,184.9761,184.6019,184.6787,45066.0
2019-05-13 13:30:00,192.44,193.43,192.44,193.43,25003.0,184.6499,185.5998,184.6499,185.5998,25003.0
2019-05-13 14:00:00,193.51,194.21,193.13,193.91,35869.0,185.6766,186.3482,185.312,186.0604,35869.0
2019-05-13 14:30:00,193.98,194.21,193.41,193.93,12957.0,186.1276,186.3482,185.5806,186.0796,12957.0
2019-05-13 15:00:00,193.91,194.2,192.8,193.04,17173.0,186.0604,186.3387,184.9953,185.2256,17173.0
2019-05-13 15:30:00,192.97,193.09,192.41,192.97,94768.0,185.1584,185.2736,184.6211,185.1584,94768.0
2019-05-14 09:30:00,193.43,194.4,193.2,193.43,66295.0,185.5998,186.5306,185.3791,185.5998,66295.0
2019-05-14 10:00:00,193.78,194.8,193.61,194.8,28033.0,185.9357,186.9144,185.7725,186.9144,28033.0
2019-05-14 10:30:00,194.85,195.06,194.35,194.65,13811.0,186.9623,187.1638,186.4826,186.7704,13811.0
2019-05-14 11:00:00,194.71,195.34,194.26,195.11,41237.0,186.828,187.4325,186.3962,187.2118,41237.0
2019-05-14 11:30:00,194.87,195.65,194.87,195.57,16823.0,186.9815,187.73,186.9815,187.6532,16823.0
2019-05-14 12:00:00,195.56,195.8,195.35,195.46,12594.0,187.6436,187.8739,187.4421,187.5476,12594.0
2019-05-14 12:30:00,195.43,195.85,195.43,195.69,13290.0,187.5189,187.9219,187.5189,187.7683,13290.0
2019-05-14 13:00:00,195.77,196.0,195.76,196.0,5551.0,187.8451,188.0658,187.8355,188.0658,5551.0
2019-05-14 13:30:00,196.0,196.34,196.0,196.13,8464.0,188.0658,188.392,188.0658,188.1905,8464.0
2019-05-14 14:00:00,196.14,196.42,195.79,196.39,16149.0,188.2001,188.4688,187.8643,188.44,16149.0
2019-05-14 14:30:00,196.3,196.58,195.82,195.99,11445.0,188.3536,188.6223,187.8931,188.0562,11445.0
2019-05-14 15:00:00,195.99,196.42,195.93,196.26,15620.0,188.0562,188.4688,187.9986,188.3153,15620.0
2019-05-14 15:30:00,196.15,196.16,195.58,195.67,75372.0,188.2097,188.2193,187.6628,187.7491,75372.0
2019-05-15 09:30:00,194.03,195.13,193.69,195.02,21026.0,186.1755,187.231,185.8493,187.1255,21026.0
2019-05-15 10:00:00,195.06,195.74,194.25,195.7,50589.0,187.1638,187.8163,186.3866,187.7779,50589.0
2019-05-15 10:30:00,196.0,196.5,195.76,196.22,10191.0,188.0658,188.5455,187.8355,188.2769,10191.0
2019-05-15 11:00:00,196.25,196.76,195.67,196.75,24344.0,188.3057,188.795,187.7491,188.7854,24344.0
2019-05-15 11:30:00,196.74,196.84,196.39,196.77,20757.0,188.7758,188.8718,188.44,188.8046,20757.0
2019-05-15 12:00:00,196.81,197.21,196.43,196.55,17783.0,188.843,189.2268,188.4784,188.5935,17783.0
2019-05-15 12:30:00,196.49,196.57,195.89,195.9,4484.0,188.536,188.6127,187.9602,187.9698,4484.0
2019-05-15 13:00:00,196.03,196.24,195.82,195.96,15960.0,188.0946,188.2961,187.8931,188.0274,15960.0
2019-05-15 13:30:00,195.98,196.62,195.91,196.59,5894.0,188.0466,188.6607,187.9794,188.6319,5894.0
2019-05-15 14:00:00,196.65,196.94,196.53,196.68,7134.0,188.6895,188.9677,188.5743,188.7183,7134.0
2019-05-15 14:30:00,196.64,196.83,196.58,196.67,17025.0,188.6799,188.8622,188.6223,188.7087,17025.0
2019-05-15 15:00:00,196.66,197.05,196.56,196.99,59593.0,188.6991,189.0733,188.6031,189.0157,59593.0
2019-05-15 15:30:00,196.94,197.13,196.7,196.71,35722.0,188.9677,189.15,188.7375,188.747,35722.0
2019-05-16 09:30:00,197.3,199.26,197.3,199.26,17748.0,189.3132,191.1938,189.3132,191.1938,17748.0
2019-05-16 10:00:00,199.28,199.63,198.93,199.5,45269.0,191.213,191.5488,190.8772,191.4241,45269.0
2019-05-16 10:30:00,199.69,199.69,199.15,199.44,6786.0,191.6064,191.6064,191.0883,191.3665,6786.0
2019-05-16 11:00:00,199.52,199.52,198.99,199.34,11067.0,191.4433,191.4433,190.9348,191.2706,11067.0
2019-05-16 11:30:00,199.34,199.83,199.26,199.6,5307.0,191.2706,191.7407,191.1938,191.5201,5307.0
2019-05-16 12:00:00,199.52,199.69,199.35,199.58,62524.0,191.4433,191.6064,191.2802,191.5009,62524.0
2019-05-16 12:30:00,199.37,199.61,198.93,199.07,16489.0,191.2994,191.5297,190.8772,191.0115,16489.0
2019-05-16 13:00:00,199.16,199.34,198.75,199.19,11808.0,191.0979,191.2706,190.7045,191.1267,11808.0
2019-05-16 13:30:00,199.17,199.19,198.65,198.86,9608.0,191.1075,191.1267,190.6085,190.81,9608.0
2019-05-16 14:00:00,198.82,199.12,198.53,199.08,10127.0,190.7716,191.0595,190.4934,191.0211,10127.0
2019-05-16 14:30:00,198.95,199.05,198.53,198.56,7729.0,190.8964,190.9923,190.4934,190.5222,7729.0
2019-05-16 15:00:00,198.69,198.69,198.24,198.49,23383.0,190.6469,190.6469,190.2151,190.455,23383.0
2019-05-16 15:30:00,198.43,198.43,197.77,198.25,71827.0,190.3974,190.3974,189.7641,190.2247,71827.0
2019-05-17 09:30:00,196.57,197.33,196.32,196.63,18531.0,188.6127,189.3419,188.3728,188.6703,18531.0
2019-05-17 10:00:00,196.69,197.16,195.86,197.11,49233.0,188.7279,189.1788,187.9315,189.1309,49233.0
2019-05-17 10:30:00,196.83,198.34,196.66,198.18,14607.0,188.8622,190.3111,188.6991,190.1575,14607.0
2019-05-17 11:00:00,198.27,198.61,197.57,197.58,17483.0,190.2439,190.5701,189.5722,189.5818,17483.0
2019-05-17 11:30:00,197.64,197.64,196.58,196.87,15436.0,189.6394,189.6394,188.6223,188.9006,15436.0
2019-05-17 12:00:00,196.81,196.88,196.26,196.35,15098.0,188.843,188.9102,188.3153,188.4016,15098.0
2019-05-17 12:30:00,196.25,196.94,196.25,196.76,5527.0,188.3057,188.9677,188.3057,188.795,5527.0
2019-05-17 13:00:00,196.85,197.2,196.77,196.83,3379.0,188.8814,189.2172,188.8046,188.8622,3379.0
2019-05-17 13:30:00,196.85,197.05,196.75,196.75,6287.0,188.8814,189.0733,188.7854,188.7854,6287.0
2019-05-17 14:00:00,196.95,196.96,196.72,196.78,13375.0,188.9773,188.9869,188.7566,188.8142,13375.0
2019-05-17 14:30:00,196.8,197.04,196.54,196.97,16298.0,188.8334,189.0637,188.5839,188.9965,16298.0
2019-05-17 15:00:00,196.95,196.97,195.38,195.75,31232.0,188.9773,188.9965,187.4709,187.8259,31232.0
2019-05-17 15:30:00,195.75,195.75,194.95,195.19,60085.0,187.8259,187.8259,187.0583,187.2886,60085.0
2019-05-20 09:30:00,193.72,193.93,192.73,193.65,29104.0,185.8781,186.0796,184.9282,185.8109,29104.0
2019-05-20 10:00:00,193.37,193.79,192.96,193.79,36768.0,185.5423,185.9453,185.1488,185.9453,36768.0
2019-05-20 10:30:00,193.51,194.24,193.42,194.24,15741.0,185.6766,186.377,185.5902,186.377,15741.0
2019-05-20 11:00:00,194.22,194.23,193.74,194.13,12266.0,186.3578,186.3674,185.8973,186.2715,12266.0
2019-05-20 11:30:00,194.1,194.57,193.84,194.2,6077.0,186.2427,186.6937,185.9932,186.3387,6077.0
2019-05-20 12:00:00,194.27,195.1,194.27,194.81,13203.0,186.4058,187.2022,186.4058,186.924,13203.0
2019-05-20 12:30:00,194.61,194.84,194.39,194.42,6771.0,186.7321,186.9527,186.521,186.5497,6771.0
2019-05-20 13:00:00,194.33,194.86,194.3,194.73,3268.0,186.4634,186.9719,186.4346,186.8472,3268.0
2019-05-20 13:30:00,194.72,194.83,194.54,194.54,3551.0,186.8376,186.9432,186.6649,186.6649,3551.0
2019-05-20 14:00:00,194.7,194.7,194.4,194.41,5561.0,186.8184,186.8184,186.5306,186.5402,5561.0
2019-05-20 14:30:00,194.37,194.47,193.58,193.71,7506.0,186.5018,186.5977,185.7438,185.8685,7506.0
2019-05-20 15:00:00,193.71,193.71,193.2,193.6,31008.0,185.8685,185.8685,185.3791,185.7629,31008.0
2019-05-20 15:30:00,193.6,193.97,193.49,193.79,49432.0,185.7629,186.118,185.6574,185.9453,49432.0
2019-05-21 09:30:00,194.85,195.89,194.85,195.81,95442.0,186.9623,187.9602,186.9623,187.8835,95442.0
2019-05-21 10:00:00,195.92,196.54,195.92,196.43,57967.0,187.989,188.5839,187.989,188.4784,57967.0
2019-05-21 10:30:00,196.44,197.16,196.36,196.93,12412.0,188.488,189.1788,188.4112,188.9581,12412.0
2019-05-21 11:00:00,196.87,197.12,196.57,196.97,10111.0,188.9006,189.1404,188.6127,188.9965,10111.0
2019-05-21 11:30:00,196.9,197.04,196.21,196.44,103747.0,188.9294,189.0637,188.2673,188.488,103747.0
2019-05-21 12:00:00,196.54,196.77,196.46,196.59,9257.0,188.5839,188.8046,188.5072,188.6319,9257.0
2019-05-21 12:30:00,196.59,196.61,196.29,196.58,6079.0,188.6319,188.6511,188.344,188.6223,6079.0
2019-05-21 13:00:00,196.72,196.78,196.52,196.69,5888.0,188.7566,188.8142,188.5647,188.7279,5888.0
2019-05-21 13:30:00,196.64,197.09,196.64,197.09,8042.0,188.6799,189.1117,188.6799,189.1117,8042.0
2019-05-21 14:00:00,197.02,197.26,197.02,197.17,4284.0,189.0445,189.2748,189.0445,189.1884,4284.0
2019-05-21 14:30:00,197.23,197.24,196.84,196.87,15530.0,189.246,189.2556,188.8718,188.9006,15530.0
2019-05-21 15:00:00,196.82,196.96,196.75,196.96,5416.0,188.8526,188.9869,188.7854,188.9869,5416.0
2019-05-21 15:30:00,197.06,197.12,196.85,197.11,40064.0,189.0829,189.1404,188.8814,189.1309,40064.0
2019-05-22 09:30:00,196.22,196.88,196.13,196.88,10393.0,188.2769,188.9102,188.1905,188.9102,10393.0
2019-05-22 10:00:00,196.87,196.87,195.93,196.54,19457.0,188.9006,188.9006,187.9986,188.5839,19457.0
2019-05-22 10:30:00,196.5,196.55,195.69,195.69,5439.0,188.5455,188.5935,187.7683,187.7683,5439.0
2019-05-22 11:00:00,195.64,195.95,195.25,195.79,3229.0,187.7204,188.0178,187.3461,187.8643,3229.0
2019-05-22 11:30:00,196.11,196.11,195.35,195.66,3548.0,188.1713,188.1713,187.4421,187.7396,3548.0
2019-05-22 12:00:00,195.75,195.75,195.25,195.53,9510.0,187.8259,187.8259,187.3461,187.6148,9510.0
2019-05-22 12:30:00,195.31,195.66,195.22,195.25,10515.0,187.4037,187.7396,187.3174,187.3461,10515.0
2019-05-22 13:00:00,195.16,195.31,194.97,195.26,3857.0,187.2598,187.4037,187.0775,187.3557,3857.0
2019-05-22 13:30:00,195.23,195.9,195.23,195.75,2581.0,187.327,187.9698,187.327,187.8259,2581.0
2019-05-22 14:00:00,195.57,195.71,195.54,195.7,4936.0,187.6532,187.7875,187.6244,187.7779,4936.0
2019-05-22 14:30:00,195.78,196.09,195.78,195.82,4496.0,187.8547,188.1521,187.8547,187.8931,4496.0
2019-05-22 15:00:00,195.86,195.88,195.76,195.87,4069.0,187.9315,187.9506,187.8355,187.9411,4069.0
2019-05-22 15:30:00,195.77,195.78,195.48,195.53,22403.0,187.8451,187.8547,187.5668,187.6148,22403.0
2019-05-23 09:30:00,193.54,193.54,191.5,192.03,34549.0,185.7054,185.7054,183.748,184.2565,34549.0
2019-05-23 10:00:00,191.96,192.6,191.64,192.56,11886.0,184.1893,184.8034,183.8823,184.765,11886.0
2019-05-23 10:30:00,192.46,193.1,192.46,192.84,5533.0,184.6691,185.2832,184.6691,185.0337,5533.0
2019-05-23 11:00:00,192.86,192.89,192.18,192.7,5671.0,185.0529,185.0817,184.4004,184.8994,5671.0
2019-05-23 11:30:00,192.72,192.76,191.44,191.45,14365.0,184.9186,184.9569,183.6904,183.7,14365.0
2019-05-23 12:00:00,191.53,191.86,191.48,191.85,13475.0,183.7767,184.0934,183.7288,184.0838,13475.0
2019-05-23 12:30:00,191.99,192.03,191.14,191.19,13057.0,184.2181,184.2565,183.4025,183.4505,13057.0
2019-05-23 13:00:00,191.14,191.57,191.13,191.52,10897.0,183.4025,183.8151,183.3929,183.7671,10897.0
2019-05-23 13:30:00,191.51,191.72,191.04,191.23,7339.0,183.7575,183.959,183.3066,183.4889,7339.0
2019-05-23 14:00:00,191.31,191.31,190.84,191.01,32806.0,183.5656,183.5656,183.1147,183.2778,32806.0
2019-05-23 14:30:00,190.94,191.15,190.48,190.65,9046.0,183.2106,183.4121,182.7692,182.9324,9046.0
2019-05-23 15:00:00,190.57,191.31,190.26,191.26,16326.0,182.8556,183.5656,182.5581,183.5177,16326.0
2019-05-23 15:30:00,191.22,191.6,190.73,191.4,68751.0,183.4793,183.8439,183.0091,183.652,68751.0
2019-05-24 09:30:00,192.59,193.57,192.37,193.54,13034.0,184.7938,185.7342,184.5827,185.7054,13034.0
2019-05-24 10:00:00,193.46,193.82,193.34,193.34,13005.0,185.6286,185.974,185.5135,185.5135,13005.0
2019-05-24 10:30:00,193.08,193.48,192.22,192.24,60782.0,185.264,185.6478,184.4388,184.458,60782.0
2019-05-24 11:00:00,192.33,192.54,192.01,192.02,19810.0,184.5444,184.7459,184.2373,184.2469,19810.0
2019-05-24 11:30:00,192.08,192.59,192.08,192.51,8515.0,184.3045,184.7938,184.3045,184.7171,8515.0
2019-05-24 12:00:00,192.5,192.98,192.43,192.98,22926.0,184.7075,185.168,184.6403,185.168,22926.0
2019-05-24 12:30:00,193.04,193.17,192.9,193.17,6976.0,185.2256,185.3503,185.0913,185.3503,6976.0
2019-05-24 13:00:00,193.21,193.21,192.93,192.93,8495.0,185.3887,185.3887,185.1201,185.1201,8495.0
2019-05-24 13:30:00,192.88,193.43,192.87,193.07,5707.0,185.0721,185.5998,185.0625,185.2544,5707.0
2019-05-24 14:00:00,193.13,193.15,192.87,193.09,6640.0,185.312,185.3312,185.0625,185.2736,6640.0
2019-05-24 14:30:00,193.03,193.23,193.0,193.23,7753.0,185.216,185.4079,185.1872,185.4079,7753.0
2019-05-24 15:00:00,193.24,193.48,193.21,193.37,23541.0,185.4175,185.6478,185.3887,185.5423,23541.0
2019-05-24 15:30:00,193.35,193.56,193.15,193.21,64030.0,185.5231,185.7246,185.3312,185.3887,64030.0
2019-05-28 09:30:00,193.67,194.83,193.67,194.24,59415.0,185.8301,186.9432,185.8301,186.377,59415.0
2019-05-28 10:00:00,194.28,194.46,193.41,193.41,13418.0,186.4154,186.5881,185.5806,185.5806,13418.0
2019-05-28 10:30:00,193.42,193.44,192.92,193.21,9681.0,185.5902,185.6094,185.1105,185.3887,9681.0
2019-05-28 11:00:00,193.27,194.01,193.22,193.57,11534.0,185.4463,186.1563,185.3983,185.7342,11534.0
2019-05-28 11:30:00,193.53,194.08,193.14,193.69,13597.0,185.6958,186.2235,185.3216,185.8493,13597.0
2019-05-28 12:00:00,193.79,194.45,193.69,194.31,19322.0,185.9453,186.5785,185.8493,186.4442,19322.0
2019-05-28 12:30:00,194.31,194.41,194.05,194.1,13561.0,186.4442,186.5402,186.1947,186.2427,13561.0
2019-05-28 13:00:00,194.16,194.19,193.71,193.71,8511.0,186.3003,186.3291,185.8685,185.8685,8511.0
2019-05-28 13:30:00,193.7,193.96,193.7,193.78,8062.0,185.8589,186.1084,185.8589,185.9357,8062.0
2019-05-28 14:00:00,193.73,193.73,193.17,193.23,11306.0,185.8877,185.8877,185.3503,185.4079,11306.0
2019-05-28 14:30:00,193.21,193.39,192.79,192.88,15373.0,185.3887,185.5614,184.9857,185.0721,15373.0
2019-05-28 15:00:00,192.84,192.87,192.52,192.52,15775.0,185.0337,185.0625,184.7267,184.7267,15775.0
2019-05-28 15:30:00,192.47,192.83,192.21,192.29,63087.0,184.6787,185.0241,184.4292,184.506,63087.0
2019-05-29 09:30:00,191.12,191.24,189.65,190.36,42952.0,183.3833,183.4985,181.9728,182.6541,42952.0
2019-05-29 10:00:00,190.4,191.29,190.25,191.29,22295.0,182.6925,183.5465,182.5486,183.5465,22295.0
2019-05-29 10:30:00,191.23,191.44,190.47,190.73,70411.0,183.4889,183.6904,182.7596,183.0091,70411.0
2019-05-29 11:00:00,190.48,190.71,189.84,190.1,9206.0,182.7692,182.9899,182.1551,182.4046,9206.0
2019-05-29 11:30:00,190.21,190.33,189.13,189.27,20739.0,182.5102,182.6253,181.4739,181.6082,20739.0
2019-05-29 12:00:00,189.23,190.28,189.19,190.21,8815.0,181.5698,182.5773,181.5315,182.5102,8815.0
2019-05-29 12:30:00,190.26,190.34,189.86,189.86,4941.0,182.5581,182.6349,182.1743,182.1743,4941.0
2019-05-29 13:00:00,189.99,190.82,189.81,190.5,22703.0,182.2991,183.0955,182.1264,182.7884,22703.0
2019-05-29 13:30:00,190.52,191.14,190.52,190.65,10436.0,182.8076,183.4025,182.8076,182.9324,10436.0
2019-05-29 14:00:00,190.69,190.86,190.39,190.5,6541.0,182.9707,183.1339,182.6829,182.7884,6541.0
2019-05-29 14:30:00,190.48,190.49,189.57,189.75,30845.0,182.7692,182.7788,181.8961,182.0688,30845.0
2019-05-29 15:00:00,189.75,189.93,189.35,189.76,37685.0,182.0688,182.2415,181.685,182.0784,37685.0
2019-05-29 15:30:00,189.91,190.7,189.82,190.18,143967.0,182.2223,182.9803,182.136,182.4814,143967.0
2019-05-30 09:30:00,190.75,191.99,190.74,191.74,62778.0,183.0283,184.2181,183.0187,183.9782,62778.0
2019-05-30 10:00:00,191.73,191.92,191.28,191.55,18333.0,183.9686,184.1509,183.5369,183.7959,18333.0
2019-05-30 10:30:00,191.66,191.83,190.83,190.92,12796.0,183.9015,184.0646,183.1051,183.1914,12796.0
2019-05-30 11:00:00,190.93,191.15,190.45,190.72,13046.0,183.201,183.4121,182.7405,182.9995,13046.0
2019-05-30 11:30:00,190.7,190.7,190.17,190.46,15826.0,182.9803,182.9803,182.4718,182.7501,15826.0
2019-05-30 12:00:00,190.58,190.87,190.32,190.53,13794.0,182.8652,183.1435,182.6157,182.8172,13794.0
2019-05-30 12:30:00,190.5,191.13,190.42,190.77,8891.0,182.7884,183.3929,182.7117,183.0475,8891.0
2019-05-30 13:00:00,190.82,190.83,190.27,190.38,5555.0,183.0955,183.1051,182.5677,182.6733,5555.0
2019-05-30 13:30:00,190.29,190.37,190.02,190.31,9241.0,182.5869,182.6637,182.3279,182.6061,9241.0
2019-05-30 14:00:00,190.37,190.38,189.63,189.82,32279.0,182.6637,182.6733,181.9536,182.136,32279.0
2019-05-30 14:30:00,189.7,189.7,189.0,189.58,58497.0,182.0208,182.0208,181.3492,181.9057,58497.0
2019-05-30 15:00:00,189.62,190.06,189.16,189.89,11580.0,181.9441,182.3662,181.5027,182.2031,11580.0
2019-05-30 15:30:00,189.9,190.42,189.77,190.25,24696.0,182.2127,182.7117,182.088,182.5486,24696.0
2019-05-31 09:30:00,187.74,187.99,186.59,187.24,39890.0,180.1402,180.38,179.0367,179.6604,39890.0
2019-05-31 10:00:00,187.07,187.6,186.74,187.6,36173.0,179.4973,180.0058,179.1806,180.0058,36173.0
2019-05-31 10:30:00,187.64,188.35,187.55,188.35,37272.0,180.0442,180.7255,179.9578,180.7255,37272.0
2019-05-31 11:00:00,188.24,188.69,188.16,188.6,22930.0,180.6199,181.0517,180.5432,180.9653,22930.0
2019-05-31 11:30:00,188.67,188.91,188.36,188.73,22928.0,181.0325,181.2628,180.7351,181.0901,22928.0
2019-05-31 12:00:00,188.68,188.72,187.82,187.83,24786.0,181.0421,181.0805,180.2169,180.2265,24786.0
2019-05-31 12:30:00,187.79,187.95,187.57,187.57,22669.0,180.1881,180.3417,179.977,179.977,22669.0
2019-05-31 13:00:00,187.67,188.34,187.67,188.34,9561.0,180.073,180.7159,180.073,180.7159,9561.0
2019-05-31 13:30:00,188.39,188.45,188.03,188.2,9706.0,180.7638,180.8214,180.4184,180.5815,9706.0
2019-05-31 14:00:00,188.27,188.28,187.51,187.57,21433.0,180.6487,180.6583,179.9195,179.977,21433.0
2019-05-31 14:30:00,187.59,187.78,187.26,187.64,32932.0,179.9962,180.1785,179.6796,180.0442,32932.0
2019-05-31 15:00:00,187.64,187.64,187.11,187.24,33269.0,180.0442,180.0442,179.5357,179.6604,33269.0
2019-05-31 15:30:00,187.26,187.68,187.08,187.55,68381.0,179.6796,180.0826,179.5069,179.9578,68381.0
2019-06-03 09:30:00,187.58,188.47,187.22,187.31,270847.0,179.9866,180.8406,179.6412,179.7276,270847.0
2019-06-03 10:00:00,187.17,188.33,186.56,188.33,234070.0,179.5932,180.7063,179.0079,180.7063,234070.0
2019-06-03 10:30:00,188.4,188.74,188.02,188.58,26744.0,180.7734,181.0997,180.4088,180.9462,26744.0
2019-06-03 11:00:00,188.78,188.83,187.66,187.81,132710.0,181.1381,181.186,180.0634,180.2073,132710.0
2019-06-03 11:30:00,188.16,188.21,187.63,187.66,7850.0,180.5432,180.5911,180.0346,180.0634,7850.0
2019-06-03 12:00:00,187.77,187.77,186.37,186.37,29044.0,180.1689,180.1689,178.8256,178.8256,29044.0
2019-06-03 12:30:00,186.38,186.96,186.18,186.7,27417.0,178.8352,179.3917,178.6433,179.1423,27417.0
2019-06-03 13:00:00,186.67,187.99,186.27,187.31,19634.0,179.1135,180.38,178.7297,179.7276,19634.0
2019-06-03 13:30:00,187.38,187.95,186.68,187.89,47377.0,179.7947,180.3417,179.1231,180.2841,47377.0
2019-06-03 14:00:00,187.83,188.27,187.7,187.78,14639.0,180.2265,180.6487,180.1018,180.1785,14639.0
2019-06-03 14:30:00,188.09,188.09,187.19,187.22,14990.0,180.476,180.476,179.6124,179.6412,14990.0
2019-06-03 15:00:00,187.26,187.26,186.35,186.75,19774.0,179.6796,179.6796,178.8064,179.1902,19774.0
2019-06-03 15:30:00,186.52,187.53,186.25,187.11,60575.0,178.9695,179.9387,178.7105,179.5357,60575.0
2019-06-04 09:30:00,189.28,190.04,189.1,189.73,82050.0,181.6178,182.3471,181.4451,182.0496,82050.0
2019-06-04 10:00:00,189.82,189.94,188.91,189.87,49989.0,182.136,182.2511,181.2628,182.1839,49989.0
2019-06-04 10:30:00,189.98,190.13,188.89,189.91,25551.0,182.2895,182.4334,181.2436,182.2223,25551.0
2019-06-04 11:00:00,189.88,190.78,189.88,190.68,84780.0,182.1935,183.0571,182.1935,182.9611,84780.0
2019-06-04 11:30:00,190.69,190.98,190.57,190.78,65018.0,182.9707,183.249,182.8556,183.0571,65018.0
2019-06-04 12:00:00,190.81,190.84,190.32,190.7,29066.0,183.0859,183.1147,182.6157,182.9803,29066.0
2019-06-04 12:30:00,190.7,191.28,190.49,191.17,42258.0,182.9803,183.5369,182.7788,183.4313,42258.0
2019-06-04 13:00:00,191.19,191.25,190.78,191.23,38769.0,183.4505,183.5081,183.0571,183.4889,38769.0
2019-06-04 13:30:00,191.17,191.51,191.01,191.5,22111.0,183.4313,183.7575,183.2778,183.748,22111.0
2019-06-04 14:00:00,191.53,191.59,191.1,191.17,29113.0,183.7767,183.8343,183.3641,183.4313,29113.0
2019-06-04 14:30:00,191.19,191.57,191.08,191.37,32727.0,183.4505,183.8151,183.345,183.6232,32727.0
2019-06-04 15:00:00,191.39,192.2,191.39,192.17,34707.0,183.6424,184.4196,183.6424,184.3908,34707.0
2019-06-04 15:30:00,192.18,192.76,192.06,192.65,83339.0,184.4004,184.9569,184.2853,184.8514,83339.0
2019-06-05 09:30:00,193.41,193.8,192.09,192.71,34097.0,185.5806,185.9548,184.3141,184.909,34097.0
2019-06-05 10:00:00,192.93,193.05,191.92,191.94,24188.0,185.1201,185.2352,184.1509,184.1701,24188.0
2019-06-05 10:30:00,191.85,191.85,190.93,191.14,20732.0,184.0838,184.0838,183.201,183.4025,20732.0
2019-06-05 11:00:00,191.32,192.15,191.18,192.13,9982.0,183.5752,184.3716,183.4409,184.3524,9982.0
2019-06-05 11:30:00,192.25,192.57,191.99,192.57,34786.0,184.4676,184.7746,184.2181,184.7746,34786.0
2019-06-05 12:00:00,192.61,192.68,191.98,192.43,8958.0,184.813,184.8802,184.2085,184.6403,8958.0
2019-06-05 12:30:00,192.45,192.92,192.22,192.77,29506.0,184.6595,185.1105,184.4388,184.9665,29506.0
2019-06-05 13:00:00,192.81,193.39,192.81,193.28,5612.0,185.0049,185.5614,185.0049,185.4559,5612.0
2019-06-05 13:30:00,193.23,193.46,193.0,193.15,69631.0,185.4079,185.6286,185.1872,185.3312,69631.0
2019-06-05 14:00:00,193.13,193.2,192.55,192.55,176708.0,185.312,185.3791,184.7554,184.7554,176708.0
2019-06-05 14:30:00,192.6,192.76,192.2,192.51,139295.0,184.8034,184.9569,184.4196,184.7171,139295.0
2019-06-05 15:00:00,192.45,192.92,192.37,192.63,17574.0,184.6595,185.1105,184.5827,184.8322,17574.0
2019-06-05 15:30:00,192.6,192.99,192.25,192.99,37012.0,184.8034,185.1776,184.4676,185.1776,37012.0
2019-06-06 09:30:00,192.93,193.05,191.57,191.57,19728.0,185.1201,185.2352,183.8151,183.8151,19728.0
2019-06-06 10:00:00,191.52,191.71,190.72,190.82,14700.0,183.7671,183.9494,182.9995,183.0955,14700.0
2019-06-06 10:30:00,191.0,191.43,190.86,190.99,5164.0,183.2682,183.6808,183.1339,183.2586,5164.0
2019-06-06 11:00:00,190.83,191.15,190.52,191.14,16619.0,183.1051,183.4121,182.8076,183.4025,16619.0
2019-06-06 11:30:00,191.32,191.54,190.4,190.6,43119.0,183.5752,183.7863,182.6925,182.8844,43119.0
2019-06-06 12:00:00,190.62,190.95,190.49,190.87,23748.0,182.9036,183.2202,182.7788,183.1435,23748.0
2019-06-06 12:30:00,190.86,191.26,190.79,191.26,9963.0,183.1339,183.5177,183.0667,183.5177,9963.0
2019-06-06 13:00:00,191.23,191.41,190.73,190.95,16605.0,183.4889,183.6616,183.0091,183.2202,16605.0
2019-06-06 13:30:00,191.01,191.18,190.92,191.07,5913.0,183.2778,183.4409,183.1914,183.3354,5913.0
2019-06-06 14:00:00,191.07,191.3,190.97,191.11,11637.0,183.3354,183.556,183.2394,183.3737,11637.0
2019-06-06 14:30:00,191.08,192.03,191.08,191.73,14531.0,183.345,184.2565,183.345,183.9686,14531.0
2019-06-06 15:00:00,191.71,192.46,191.64,192.45,25801.0,183.9494,184.6691,183.8823,184.6595,25801.0
2019-06-06 15:30:00,192.39,192.86,192.11,192.25,30116.0,184.6019,185.0529,184.3333,184.4676,30116.0
2019-06-07 09:30:00,193.03,193.88,192.84,193.57,22507.0,185.216,186.0316,185.0337,185.7342,22507.0
2019-06-07 10:00:00,193.51,193.66,192.99,193.25,13774.0,185.6766,185.8205,185.1776,185.4271,13774.0
2019-06-07 10:30:00,193.53,194.75,193.53,194.61,6164.0,185.6958,186.8664,185.6958,186.7321,6164.0
2019-06-07 11:00:00,194.59,194.6,193.47,193.47,5189.0,186.7129,186.7225,185.6382,185.6382,5189.0
2019-06-07 11:30:00,193.51,193.83,193.45,193.76,5800.0,185.6766,185.9836,185.619,185.9165,5800.0
2019-06-07 12:00:00,193.67,194.23,193.67,194.23,2021.0,185.8301,186.3674,185.8301,186.3674,2021.0
2019-06-07 12:30:00,194.35,194.58,194.21,194.58,5237.0,186.4826,186.7033,186.3482,186.7033,5237.0
2019-06-07 13:00:00,194.59,194.59,194.22,194.22,2231.0,186.7129,186.7129,186.3578,186.3578,2231.0
2019-06-07 13:30:00,194.3,194.55,194.3,194.36,1783.0,186.4346,186.6745,186.4346,186.4922,1783.0
2019-06-07 14:00:00,194.51,194.51,194.3,194.35,34010.0,186.6361,186.6361,186.4346,186.4826,34010.0
2019-06-07 14:30:00,194.44,194.51,194.04,194.19,17037.0,186.5689,186.6361,186.1851,186.3291,17037.0
2019-06-07 15:00:00,194.18,194.73,194.18,194.68,4578.0,186.3195,186.8472,186.3195,186.7992,4578.0
2019-06-07 15:30:00,194.58,194.71,194.09,194.1,8821.0,186.7033,186.828,186.2331,186.2427,8821.0
2019-06-10 09:30:00,195.04,197.11,195.04,197.11,21641.0,187.1446,189.1309,187.1446,189.1309,21641.0
2019-06-10 10:00:00,197.04,197.23,196.67,196.9,18762.0,189.0637,189.246,188.7087,188.9294,18762.0
2019-06-10 10:30:00,196.77,197.23,196.66,197.13,23728.0,188.8046,189.246,188.6991,189.15,23728.0
2019-06-10 11:00:00,197.07,197.19,196.89,196.99,7336.0,189.0925,189.2076,188.9198,189.0157,7336.0
2019-06-10 11:30:00,196.93,197.66,196.62,197.51,23734.0,188.9581,189.6586,188.6607,189.5147,23734.0
2019-06-10 12:00:00,197.25,197.37,196.4,196.44,5340.0,189.2652,189.3803,188.4496,188.488,5340.0
2019-06-10 12:30:00,196.41,196.61,196.3,196.4,8751.0,188.4592,188.6511,188.3536,188.4496,8751.0
2019-06-10 13:00:00,196.33,196.69,196.33,196.68,62713.0,188.3824,188.7279,188.3824,188.7183,62713.0
2019-06-10 13:30:00,196.66,196.67,196.15,196.28,10574.0,188.6991,188.7087,188.2097,188.3345,10574.0
2019-06-10 14:00:00,196.28,196.3,195.34,195.62,12168.0,188.3345,188.3536,187.4325,187.7012,12168.0
2019-06-10 14:30:00,195.69,196.23,195.69,196.16,7707.0,187.7683,188.2865,187.7683,188.2193,7707.0
2019-06-10 15:00:00,196.21,196.4,195.83,195.83,7626.0,188.2673,188.4496,187.9027,187.9027,7626.0
2019-06-10 15:30:00,195.7,195.96,195.38,195.58,51930.0,187.7779,188.0274,187.4709,187.6628,51930.0
2019-06-11 09:30:00,197.26,197.49,196.67,196.67,21365.0,189.2748,189.4955,188.7087,188.7087,21365.0
2019-06-11 10:00:00,196.88,196.99,195.53,195.93,15966.0,188.9102,189.0157,187.6148,187.9986,15966.0
2019-06-11 10:30:00,195.92,195.92,195.19,195.53,16704.0,187.989,187.989,187.2886,187.6148,16704.0
2019-06-11 11:00:00,195.43,195.96,194.48,194.57,19500.0,187.5189,188.0274,186.6073,186.6937,19500.0
2019-06-11 11:30:00,194.63,194.77,193.98,194.1,15851.0,186.7512,186.8856,186.1276,186.2427,15851.0
2019-06-11 12:00:00,194.13,194.17,193.35,193.71,11454.0,186.2715,186.3099,185.5231,185.8685,11454.0
2019-06-11 12:30:00,193.89,194.05,193.49,193.6,8823.0,186.0412,186.1947,185.6574,185.7629,8823.0
2019-06-11 13:00:00,193.65,193.99,193.47,193.64,13346.0,185.8109,186.1372,185.6382,185.8013,13346.0
2019-06-11 13:30:00,193.53,194.75,193.5,194.74,21206.0,185.6958,186.8664,185.667,186.8568,21206.0
2019-06-11 14:00:00,194.8,194.99,194.58,194.62,8993.0,186.9144,187.0967,186.7033,186.7417,8993.0
2019-06-11 14:30:00,194.61,194.63,194.01,194.34,15565.0,186.7321,186.7512,186.1563,186.473,15565.0
2019-06-11 15:00:00,194.41,194.57,194.08,194.57,9868.0,186.5402,186.6937,186.2235,186.6937,9868.0
2019-06-11 15:30:00,194.56,194.89,194.18,194.53,11475.0,186.6841,187.0007,186.3195,186.6553,11475.0
2019-06-12 09:30:00,194.31,194.91,193.75,193.84,12860.0,186.4442,187.0199,185.9069,185.9932,12860.0
2019-06-12 10:00:00,193.82,194.08,193.64,193.82,14162.0,185.974,186.2235,185.8013,185.974,14162.0
2019-06-12 10:30:00,193.86,194.74,193.61,194.16,22702.0,186.0124,186.8568,185.7725,186.3003,22702.0
2019-06-12 11:00:00,194.12,194.34,193.98,194.08,10026.0,186.2619,186.473,186.1276,186.2235,10026.0
2019-06-12 11:30:00,194.01,194.33,193.82,194.12,16980.0,186.1563,186.4634,185.974,186.2619,16980.0
2019-06-12 12:00:00,194.16,194.71,194.16,194.63,11719.0,186.3003,186.828,186.3003,186.7512,11719.0
2019-06-12 12:30:00,194.6,195.28,194.55,195.04,18125.0,186.7225,187.3749,186.6745,187.1446,18125.0
2019-06-12 13:00:00,195.0,195.07,194.65,194.91,21111.0,187.1063,187.1734,186.7704,187.0199,21111.0
2019-06-12 13:30:00,194.87,195.11,194.81,195.0,22727.0,186.9815,187.2118,186.924,187.1063,22727.0
2019-06-12 14:00:00,195.07,195.14,194.8,194.89,5833.0,187.1734,187.2406,186.9144,187.0007,5833.0
2019-06-12 14:30:00,194.97,195.39,194.81,195.17,7078.0,187.0775,187.4805,186.924,187.2694,7078.0
2019-06-12 15:00:00,195.21,195.29,195.04,195.09,24418.0,187.3078,187.3845,187.1446,187.1926,24418.0
2019-06-12 15:30:00,195.04,195.16,194.85,195.07,25615.0,187.1446,187.2598,186.9623,187.1734,25615.0
2019-06-13 09:30:00,196.29,196.98,196.12,196.65,10588.0,188.344,189.0061,188.1809,188.6895,10588.0
2019-06-13 10:00:00,196.75,196.75,195.7,196.42,19432.0,188.7854,188.7854,187.7779,188.4688,19432.0
2019-06-13 10:30:00,196.48,196.68,196.18,196.18,3416.0,188.5264,188.7183,188.2385,188.2385,3416.0
2019-06-13 11:00:00,196.56,196.73,196.03,196.72,6947.0,188.6031,188.7662,188.0946,188.7566,6947.0
2019-06-13 11:30:00,196.71,197.16,196.27,197.02,6830.0,188.747,189.1788,188.3249,189.0445,6830.0
2019-06-13 12:00:00,197.07,197.33,196.94,197.06,24115.0,189.0925,189.3419,188.9677,189.0829,24115.0
2019-06-13 12:30:00,196.98,197.45,196.87,197.41,2860.0,189.0061,189.4571,188.9006,189.4187,2860.0
2019-06-13 13:00:00,197.41,197.41,197.15,197.28,2599.0,189.4187,189.4187,189.1692,189.294,2599.0
2019-06-13 13:30:00,197.41,197.45,197.22,197.36,2930.0,189.4187,189.4571,189.2364,189.3707,2930.0
2019-06-13 14:00:00,197.43,197.43,197.16,197.22,3373.0,189.4379,189.4379,189.1788,189.2364,3373.0
2019-06-13 14:30:00,197.28,197.44,196.96,197.35,2621.0,189.294,189.4475,188.9869,189.3611,2621.0
2019-06-13 15:00:00,197.28,197.33,196.74,197.04,13836.0,189.294,189.3419,188.7758,189.0637,13836.0
2019-06-13 15:30:00,196.93,197.41,196.8,197.38,21861.0,188.9581,189.4187,188.8334,189.3899,21861.0
2019-06-14 09:30:00,197.11,197.11,196.1,196.26,21034.0,189.1309,189.1309,188.1617,188.3153,21034.0
2019-06-14 10:00:00,196.22,196.78,196.02,196.6,10670.0,188.2769,188.8142,188.085,188.6415,10670.0
2019-06-14 10:30:00,196.57,196.57,196.08,196.09,7759.0,188.6127,188.6127,188.1425,188.1521,7759.0
2019-06-14 11:00:00,196.19,196.28,195.58,196.28,56897.0,188.2481,188.3345,187.6628,188.3345,56897.0
2019-06-14 11:30:00,196.23,196.41,196.04,196.08,10944.0,188.2865,188.4592,188.1042,188.1425,10944.0
2019-06-14 12:00:00,195.99,196.03,195.62,195.73,3662.0,188.0562,188.0946,187.7012,187.8067,3662.0
2019-06-14 12:30:00,195.59,195.81,195.59,195.77,4593.0,187.6724,187.8835,187.6724,187.8451,4593.0
2019-06-14 13:00:00,195.72,195.77,195.47,195.61,7149.0,187.7971,187.8451,187.5572,187.6916,7149.0
2019-06-14 13:30:00,195.57,195.57,195.38,195.53,14978.0,187.6532,187.6532,187.4709,187.6148,14978.0
2019-06-14 14:00:00,195.56,195.79,195.54,195.65,16255.0,187.6436,187.8643,187.6244,187.73,16255.0
2019-06-14 14:30:00,195.66,195.77,195.62,195.7,5130.0,187.7396,187.8451,187.7012,187.7779,5130.0
2019-06-14 15:00:00,195.75,196.19,195.74,196.02,8435.0,187.8259,188.2481,187.8163,188.085,8435.0
2019-06-14 15:30:00,195.96,196.15,195.3,195.3,38070.0,188.0274,188.2097,187.3941,187.3941,38070.0
2019-06-17 09:30:00,196.03,197.46,195.99,197.35,60692.0,188.4042,189.7786,188.3658,189.6729,60692.0
2019-06-17 10:00:00,197.28,197.7,197.12,197.22,51252.0,189.6056,190.0093,189.4518,189.5479,51252.0
2019-06-17 10:30:00,197.24,197.41,197.03,197.21,28291.0,189.5671,189.7305,189.3653,189.5383,28291.0
2019-06-17 11:00:00,197.25,197.36,196.88,197.23,23917.0,189.5768,189.6825,189.2212,189.5575,23917.0
2019-06-17 11:30:00,197.19,197.25,196.85,197.15,28515.0,189.5191,189.5768,189.1923,189.4806,28515.0
2019-06-17 12:00:00,197.13,197.49,196.97,197.41,78016.0,189.4614,189.8074,189.3077,189.7305,78016.0
2019-06-17 12:30:00,197.44,197.82,197.44,197.71,23199.0,189.7594,190.1246,189.7594,190.0189,23199.0
2019-06-17 13:00:00,197.68,197.97,197.68,197.96,23106.0,189.99,190.2687,189.99,190.2591,23106.0
2019-06-17 13:30:00,197.88,198.05,197.8,198.0,17129.0,190.1823,190.3456,190.1054,190.2976,17129.0
2019-06-17 14:00:00,198.03,198.21,198.02,198.14,35180.0,190.3264,190.4994,190.3168,190.4321,35180.0
2019-06-17 14:30:00,198.23,198.31,197.94,197.94,90113.0,190.5186,190.5955,190.2399,190.2399,90113.0
2019-06-17 15:00:00,197.94,198.0,197.72,197.85,30921.0,190.2399,190.2976,190.0285,190.1534,30921.0
2019-06-17 15:30:00,197.81,197.83,197.19,197.46,71257.0,190.115,190.1342,189.5191,189.7786,71257.0
2019-06-18 09:30:00,199.07,200.94,198.72,200.62,91685.0,191.326,193.1232,190.9896,192.8157,91685.0
2019-06-18 10:00:00,200.65,201.14,200.23,200.52,78979.0,192.8445,193.3154,192.4408,192.7196,78979.0
2019-06-18 10:30:00,200.67,200.99,200.62,200.84,20304.0,192.8637,193.1713,192.8157,193.0271,20304.0
2019-06-18 11:00:00,200.89,201.14,200.14,200.22,26209.0,193.0752,193.3154,192.3543,192.4312,26209.0
2019-06-18 11:30:00,200.23,200.32,199.54,199.59,16183.0,192.4408,192.5273,191.7777,191.8257,16183.0
2019-06-18 12:00:00,199.65,199.98,199.49,199.95,7835.0,191.8834,192.2006,191.7296,192.1717,7835.0
2019-06-18 12:30:00,199.95,200.02,199.56,199.61,13188.0,192.1717,192.239,191.7969,191.845,13188.0
2019-06-18 13:00:00,199.56,199.75,199.21,199.63,8795.0,191.7969,191.9795,191.4605,191.8642,8795.0
2019-06-18 13:30:00,199.73,200.1,199.64,200.03,5171.0,191.9603,192.3159,191.8738,192.2486,5171.0
2019-06-18 14:00:00,200.08,200.11,199.79,200.1,8405.0,192.2967,192.3255,192.0179,192.3159,8405.0
2019-06-18 14:30:00,200.01,200.11,199.68,199.73,7203.0,192.2294,192.3255,191.9122,191.9603,7203.0
2019-06-18 15:00:00,199.64,199.8,199.59,199.73,36325.0,191.8738,192.0276,191.8257,191.9603,36325.0
2019-06-18 15:30:00,199.62,199.8,199.35,199.5,103163.0,191.8546,192.0276,191.5951,191.7392,103163.0
2019-06-19 09:30:00,199.87,200.0,199.02,199.51,66871.0,192.0948,192.2198,191.2779,191.7488,66871.0
2019-06-19 10:00:00,199.53,199.66,199.14,199.35,7183.0,191.7681,191.893,191.3932,191.5951,7183.0
2019-06-19 10:30:00,199.3,199.58,199.19,199.58,2945.0,191.547,191.8161,191.4413,191.8161,2945.0
2019-06-19 11:00:00,199.64,199.84,199.45,199.75,12778.0,191.8738,192.066,191.6912,191.9795,12778.0
2019-06-19 11:30:00,199.89,199.89,199.58,199.8,19853.0,192.1141,192.1141,191.8161,192.0276,19853.0
2019-06-19 12:00:00,199.59,199.6,199.35,199.4,4217.0,191.8257,191.8353,191.5951,191.6431,4217.0
2019-06-19 12:30:00,199.35,199.44,199.18,199.33,2961.0,191.5951,191.6816,191.4317,191.5758,2961.0
2019-06-19 13:00:00,199.4,199.42,199.22,199.31,1922.0,191.6431,191.6623,191.4701,191.5566,1922.0
2019-06-19 13:30:00,199.3,199.48,199.14,199.16,14615.0,191.547,191.72,191.3932,191.4125,14615.0
2019-06-19 14:00:00,199.42,200.43,199.0,199.48,30614.0,191.6623,192.6331,191.2587,191.72,30614.0
2019-06-19 14:30:00,199.97,199.97,199.59,199.8,4216.0,192.1909,192.1909,191.8257,192.0276,4216.0
2019-06-19 15:00:00,199.75,200.59,199.75,200.39,4908.0,191.9795,192.7868,191.9795,192.5946,4908.0
2019-06-19 15:30:00,200.44,200.7,200.18,200.58,131897.0,192.6427,192.8925,192.3928,192.7772,131897.0
2019-06-20 09:30:00,202.83,203.2,202.09,202.83,36685.0,194.9397,195.2953,194.2285,194.9397,36685.0
2019-06-20 10:00:00,202.8,203.09,202.42,202.44,33685.0,194.9109,195.1896,194.5456,194.5649,33685.0
2019-06-20 10:30:00,202.44,202.46,201.67,201.67,7823.0,194.5649,194.5841,193.8248,193.8248,7823.0
2019-06-20 11:00:00,201.62,201.78,201.24,201.33,10960.0,193.7768,193.9305,193.4115,193.498,10960.0
2019-06-20 11:30:00,201.25,201.63,201.16,201.56,8251.0,193.4212,193.7864,193.3347,193.7191,8251.0
2019-06-20 12:00:00,201.55,201.6,200.41,201.16,27135.0,193.7095,193.7575,192.6138,193.3347,27135.0
2019-06-20 12:30:00,201.05,201.28,200.85,201.26,7347.0,193.2289,193.45,193.0367,193.4308,7347.0
2019-06-20 13:00:00,201.32,201.59,201.25,201.56,3199.0,193.4884,193.7479,193.4212,193.7191,3199.0
2019-06-20 13:30:00,201.64,201.64,201.36,201.47,7820.0,193.796,193.796,193.5269,193.6326,7820.0
2019-06-20 14:00:00,201.39,201.5,201.33,201.44,4026.0,193.5557,193.6614,193.498,193.6038,4026.0
2019-06-20 14:30:00,201.5,201.7,201.45,201.63,41771.0,193.6614,193.8536,193.6134,193.7864,41771.0
2019-06-20 15:00:00,201.58,201.74,201.42,201.7,14760.0,193.7383,193.8921,193.5845,193.8536,14760.0
2019-06-20 15:30:00,201.65,201.84,201.51,201.64,25369.0,193.8056,193.9882,193.671,193.796,25369.0
2019-06-21 09:30:00,201.28,201.28,199.04,199.46,25263.0,193.45,193.45,191.2971,191.7008,25263.0
2019-06-21 10:00:00,199.57,199.86,199.2,199.8,38638.0,191.8065,192.0852,191.4509,192.0276,38638.0
2019-06-21 10:30:00,199.84,200.4,199.8,200.25,33849.0,192.066,192.6042,192.0276,192.4601,33849.0
2019-06-21 11:00:00,200.48,200.88,200.35,200.62,48443.0,192.6811,193.0655,192.5562,192.8157,48443.0
2019-06-21 11:30:00,200.55,200.79,199.93,200.08,30436.0,192.7484,192.979,192.1525,192.2967,30436.0
2019-06-21 12:00:00,200.06,200.27,199.53,199.71,20171.0,192.2774,192.4793,191.7681,191.9411,20171.0
2019-06-21 12:30:00,199.69,200.09,199.62,199.96,21168.0,191.9218,192.3063,191.8546,192.1813,21168.0
2019-06-21 13:00:00,200.03,200.15,199.71,199.78,9462.0,192.2486,192.3639,191.9411,192.0083,9462.0
2019-06-21 13:30:00,199.76,199.89,199.72,199.86,21022.0,191.9891,192.1141,191.9507,192.0852,21022.0
2019-06-21 14:00:00,199.84,199.93,199.45,199.57,24882.0,192.066,192.1525,191.6912,191.8065,24882.0
2019-06-21 14:30:00,199.64,199.86,199.56,199.68,10256.0,191.8738,192.0852,191.7969,191.9122,10256.0
2019-06-21 15:00:00,199.78,199.94,199.64,199.87,22229.0,192.0083,192.1621,191.8738,192.0948,22229.0
2019-06-21 15:30:00,199.89,200.07,199.71,199.94,106948.0,192.1141,192.2871,191.9411,192.1621,106948.0
2019-06-24 09:30:00,200.37,200.46,198.83,198.93,688131.0,192.5754,192.6619,191.0953,191.1914,688131.0
2019-06-24 10:00:00,198.98,199.61,198.87,199.07,17179.0,191.2395,191.845,191.1337,191.326,17179.0
2019-06-24 10:30:00,199.22,199.22,198.44,198.59,12274.0,191.4701,191.4701,190.7205,190.8646,12274.0
2019-06-24 11:00:00,198.6,199.04,198.36,198.82,15368.0,190.8742,191.2971,190.6436,191.0857,15368.0
2019-06-24 11:30:00,198.8,199.16,198.73,198.79,9910.0,191.0665,191.4125,190.9992,191.0569,9910.0
2019-06-24 12:00:00,198.77,198.83,198.36,198.44,11080.0,191.0376,191.0953,190.6436,190.7205,11080.0
2019-06-24 12:30:00,198.36,198.54,198.31,198.34,7231.0,190.6436,190.8166,190.5955,190.6244,7231.0
2019-06-24 13:00:00,198.34,198.46,198.07,198.07,11629.0,190.6244,190.7397,190.3649,190.3649,11629.0
2019-06-24 13:30:00,198.17,198.24,197.82,197.91,37813.0,190.461,190.5282,190.1246,190.2111,37813.0
2019-06-24 14:00:00,197.9,198.05,197.55,197.59,40450.0,190.2015,190.3456,189.8651,189.9035,40450.0
2019-06-24 14:30:00,197.64,197.75,197.28,197.47,190336.0,189.9516,190.0573,189.6056,189.7882,190336.0
2019-06-24 15:00:00,197.47,197.54,197.0,197.11,34507.0,189.7882,189.8555,189.3365,189.4422,34507.0
2019-06-24 15:30:00,197.11,197.26,196.94,196.96,78251.0,189.4422,189.5864,189.2788,189.298,78251.0
2019-06-25 09:30:00,197.37,197.65,196.53,197.62,26885.0,189.6921,189.9612,188.8848,189.9324,26885.0
2019-06-25 10:00:00,197.75,197.81,196.65,196.95,56146.0,190.0573,190.115,189.0001,189.2884,56146.0
2019-06-25 10:30:00,196.92,196.97,196.2,196.49,9474.0,189.2596,189.3077,188.5676,188.8463,9474.0
2019-06-25 11:00:00,196.53,197.2,196.27,196.95,12338.0,188.8848,189.5287,188.6349,189.2884,12338.0
2019-06-25 11:30:00,197.01,197.03,196.68,196.82,7688.0,189.3461,189.3653,189.0289,189.1635,7688.0
2019-06-25 12:00:00,196.87,197.4,196.87,197.0,14843.0,189.2115,189.7209,189.2115,189.3365,14843.0
2019-06-25 12:30:00,197.05,197.06,196.26,196.38,9803.0,189.3845,189.3941,188.6253,188.7406,9803.0
2019-06-25 13:00:00,196.13,196.66,196.01,196.63,7325.0,188.5003,189.0097,188.385,188.9809,7325.0
2019-06-25 13:30:00,196.69,197.05,196.61,196.61,13313.0,189.0385,189.3845,188.9617,188.9617,13313.0
2019-06-25 14:00:00,196.54,196.62,195.99,196.07,49348.0,188.8944,188.9713,188.3658,188.4427,49348.0
2019-06-25 14:30:00,196.01,196.01,195.24,195.77,24731.0,188.385,188.385,187.6449,188.1543,24731.0
2019-06-25 15:00:00,195.77,196.22,195.53,195.81,40939.0,188.1543,188.5868,187.9237,188.1928,40939.0
2019-06-25 15:30:00,195.81,195.9,195.22,195.36,69871.0,188.1928,188.2793,187.6257,187.7603,69871.0
2019-06-26 09:30:00,196.24,197.1,195.65,195.68,37187.0,188.606,189.4326,188.039,188.0678,37187.0
2019-06-26 10:00:00,195.7,195.79,195.05,195.45,9870.0,188.0871,188.1736,187.4623,187.8468,9870.0
2019-06-26 10:30:00,195.5,196.04,195.5,195.71,5435.0,187.8948,188.4138,187.8948,188.0967,5435.0
2019-06-26 11:00:00,195.8,196.08,195.51,195.59,18973.0,188.1832,188.4523,187.9044,187.9813,18973.0
2019-06-26 11:30:00,195.53,195.67,195.39,195.61,4945.0,187.9237,188.0582,187.7891,188.0006,4945.0
2019-06-26 12:00:00,195.72,195.73,195.15,195.38,4018.0,188.1063,188.1159,187.5585,187.7795,4018.0
2019-06-26 12:30:00,195.43,195.46,195.19,195.23,9476.0,187.8276,187.8564,187.5969,187.6353,9476.0
2019-06-26 13:00:00,195.28,195.4,195.05,195.16,11168.0,187.6834,187.7987,187.4623,187.5681,11168.0
2019-06-26 13:30:00,195.03,195.28,194.94,195.26,7390.0,187.4431,187.6834,187.3566,187.6642,7390.0
2019-06-26 14:00:00,195.29,195.46,195.26,195.46,4031.0,187.693,187.8564,187.6642,187.8564,4031.0
2019-06-26 14:30:00,195.48,195.48,194.94,195.24,4274.0,187.8756,187.8756,187.3566,187.6449,4274.0
2019-06-26 15:00:00,195.26,195.48,194.97,194.98,9439.0,187.6642,187.8756,187.3855,187.3951,9439.0
2019-06-26 15:30:00,194.95,195.35,194.9,194.99,15773.0,187.3662,187.7507,187.3182,187.4047,15773.0
2019-06-27 09:30:00,195.78,197.31,195.78,197.18,39757.0,188.1639,189.6344,188.1639,189.5095,39757.0
2019-06-27 10:00:00,197.08,197.68,196.94,197.49,10837.0,189.4134,189.99,189.2788,189.8074,10837.0
2019-06-27 10:30:00,197.63,197.82,197.38,197.58,8941.0,189.942,190.1246,189.7017,189.8939,8941.0
2019-06-27 11:00:00,197.6,197.76,196.93,197.06,130334.0,189.9131,190.0669,189.2692,189.3941,130334.0
2019-06-27 11:30:00,197.02,197.35,196.85,197.33,19912.0,189.3557,189.6729,189.1923,189.6536,19912.0
2019-06-27 12:00:00,197.42,197.96,197.39,197.88,15819.0,189.7401,190.2591,189.7113,190.1823,15819.0
2019-06-27 12:30:00,197.81,198.0,197.81,197.97,5803.0,190.115,190.2976,190.115,190.2687,5803.0
2019-06-27 13:00:00,198.1,198.22,198.01,198.2,3050.0,190.3937,190.509,190.3072,190.4898,3050.0
2019-06-27 13:30:00,198.18,198.39,198.15,198.23,5540.0,190.4706,190.6724,190.4417,190.5186,5540.0
2019-06-27 14:00:00,198.24,198.83,198.17,198.75,18531.0,190.5282,191.0953,190.461,191.0184,18531.0
2019-06-27 14:30:00,198.79,198.87,198.4,198.51,22759.0,191.0569,191.1337,190.682,190.7877,22759.0
2019-06-27 15:00:00,198.51,198.81,198.44,198.72,56651.0,190.7877,191.0761,190.7205,190.9896,56651.0
2019-06-27 15:30:00,198.68,199.27,198.55,199.16,497223.0,190.9511,191.5182,190.8262,191.4125,497223.0
2019-06-28 09:30:00,199.72,200.78,199.72,200.02,93759.0,191.9507,192.9694,191.9507,192.239,93759.0
2019-06-28 10:00:00,200.16,200.74,199.9,200.73,91514.0,192.3736,192.931,192.1237,192.9214,91514.0
2019-06-28 10:30:00,200.86,201.18,200.72,200.99,27535.0,193.0463,193.3539,192.9118,193.1713,27535.0
2019-06-28 11:00:00,200.98,201.33,200.7,201.14,38825.0,193.1617,193.498,192.8925,193.3154,38825.0
2019-06-28 11:30:00,201.07,201.51,200.95,201.39,100339.0,193.2482,193.671,193.1328,193.5557,100339.0
2019-06-28 12:00:00,201.46,201.86,201.28,201.79,130833.0,193.623,194.0074,193.45,193.9401,130833.0
2019-06-28 12:30:00,201.74,201.95,201.58,201.87,115373.0,193.8921,194.0939,193.7383,194.017,115373.0
2019-06-28 13:00:00,201.65,201.8,201.54,201.59,10999.0,193.8056,193.9498,193.6999,193.7479,10999.0
2019-06-28 13:30:00,201.57,201.86,201.36,201.55,164791.0,193.7287,194.0074,193.5269,193.7095,164791.0
2019-06-28 14:00:00,201.49,201.76,201.41,201.76,235081.0,193.6518,193.9113,193.5749,193.9113,235081.0
2019-06-28 14:30:00,201.82,202.09,201.75,201.91,35803.0,193.969,194.2285,193.9017,194.0555,35803.0
2019-06-28 15:00:00,201.98,202.0,201.47,201.53,22393.0,194.1228,194.142,193.6326,193.6903,22393.0
2019-06-28 15:30:00,201.54,202.09,201.07,201.33,335317.0,193.6999,194.2285,193.2482,193.498,335317.0
2019-07-01 09:30:00,204.26,204.94,202.56,202.56,90989.0,196.3141,196.9676,194.6802,194.6802,90989.0
2019-07-01 10:00:00,202.77,202.96,202.27,202.3,37573.0,194.882,195.0646,194.4015,194.4303,37573.0
2019-07-01 10:30:00,202.35,202.52,202.24,202.34,19095.0,194.4784,194.6417,194.3726,194.4688,19095.0
2019-07-01 11:00:00,202.43,202.47,201.78,202.06,145764.0,194.5553,194.5937,193.9305,194.1996,145764.0
2019-07-01 11:30:00,202.04,202.42,201.91,202.29,38870.0,194.1804,194.5456,194.0555,194.4207,38870.0
2019-07-01 12:00:00,202.29,202.63,202.26,202.43,14485.0,194.4207,194.7475,194.3919,194.5553,14485.0
2019-07-01 12:30:00,202.46,202.54,201.84,201.88,22235.0,194.5841,194.661,193.9882,194.0266,22235.0
2019-07-01 13:00:00,201.88,202.08,201.69,202.04,21450.0,194.0266,194.2189,193.844,194.1804,21450.0
2019-07-01 13:30:00,201.98,202.07,201.74,201.97,44485.0,194.1228,194.2093,193.8921,194.1131,44485.0
2019-07-01 14:00:00,201.96,201.96,201.22,201.22,25555.0,194.1035,194.1035,193.3923,193.3923,25555.0
2019-07-01 14:30:00,201.24,201.59,201.14,201.31,33097.0,193.4115,193.7479,193.3154,193.4788,33097.0
2019-07-01 15:00:00,201.31,202.16,201.28,202.07,34304.0,193.4788,194.2958,193.45,194.2093,34304.0
2019-07-01 15:30:00,202.09,202.32,202.01,202.28,207426.0,194.2285,194.4495,194.1516,194.4111,207426.0
2019-07-02 09:30:00,202.14,202.32,201.34,201.34,27594.0,194.2765,194.4495,193.5077,193.5077,27594.0
2019-07-02 10:00:00,201.39,201.7,201.15,201.48,22853.0,193.5557,193.8536,193.325,193.6422,22853.0
2019-07-02 10:30:00,201.57,201.81,201.16,201.26,22935.0,193.7287,193.9594,193.3347,193.4308,22935.0
2019-07-02 11:00:00,201.26,201.33,200.71,200.93,23345.0,193.4308,193.498,192.9022,193.1136,23345.0
2019-07-02 11:30:00,200.96,200.97,200.16,200.54,22520.0,193.1424,193.152,192.3736,192.7388,22520.0
2019-07-02 12:00:00,200.59,201.24,200.41,200.97,19165.0,192.7868,193.4115,192.6138,193.152,19165.0
2019-07-02 12:30:00,201.0,201.02,200.54,200.67,31575.0,193.1809,193.2001,192.7388,192.8637,31575.0
2019-07-02 13:00:00,200.64,200.89,200.51,200.7,9349.0,192.8349,193.0752,192.7099,192.8925,9349.0
2019-07-02 13:30:00,200.69,200.89,200.42,200.5,58612.0,192.8829,193.0752,192.6234,192.7003,58612.0
2019-07-02 14:00:00,200.52,200.81,200.4,200.63,70374.0,192.7196,192.9983,192.6042,192.8253,70374.0
2019-07-02 14:30:00,200.64,200.65,200.11,200.21,19752.0,192.8349,192.8445,192.3255,192.4216,19752.0
2019-07-02 15:00:00,200.23,200.55,200.09,200.39,29697.0,192.4408,192.7484,192.3063,192.5946,29697.0
2019-07-02 15:30:00,200.42,201.31,200.42,201.3,79070.0,192.6234,193.4788,192.6234,193.4692,79070.0
2019-07-03 09:30:00,201.93,202.19,201.39,201.96,81756.0,194.0747,194.3246,193.5557,194.1035,81756.0
2019-07-03 10:00:00,202.04,202.37,201.73,202.37,64298.0,194.1804,194.4976,193.8825,194.4976,64298.0
2019-07-03 10:30:00,202.36,202.93,202.32,202.62,82515.0,194.488,195.0358,194.4495,194.7379,82515.0
2019-07-03 11:00:00,202.57,202.84,202.09,202.32,54571.0,194.6898,194.9493,194.2285,194.4495,54571.0
2019-07-03 11:30:00,202.24,202.92,202.21,202.86,73838.0,194.3726,195.0262,194.3438,194.9685,73838.0
2019-07-03 12:00:00,202.86,202.87,202.53,202.73,59894.0,194.9685,194.9781,194.6514,194.8436,59894.0
2019-07-03 12:30:00,202.71,203.01,202.61,202.97,134972.0,194.8244,195.1127,194.7282,195.0742,134972.0
2019-07-05 09:30:00,201.81,202.1,201.4,201.46,14792.0,193.9594,194.2381,193.5653,193.623,14792.0
2019-07-05 10:00:00,201.5,201.97,201.49,201.57,14056.0,193.6614,194.1131,193.6518,193.7287,14056.0
2019-07-05 10:30:00,201.52,201.65,200.89,201.51,12797.0,193.6807,193.8056,193.0752,193.671,12797.0
2019-07-05 11:00:00,201.5,201.98,201.35,201.88,45484.0,193.6614,194.1228,193.5173,194.0266,45484.0
2019-07-05 11:30:00,201.83,201.93,201.36,201.67,11038.0,193.9786,194.0747,193.5269,193.8248,11038.0
2019-07-05 12:00:00,201.72,201.88,201.44,201.68,7746.0,193.8729,194.0266,193.6038,193.8344,7746.0
2019-07-05 12:30:00,201.66,202.07,201.64,202.05,5456.0,193.8152,194.2093,193.796,194.19,5456.0
2019-07-05 13:00:00,202.08,202.57,201.99,202.54,7737.0,194.2189,194.6898,194.1324,194.661,7737.0
2019-07-05 13:30:00,202.57,202.83,202.54,202.73,6180.0,194.6898,194.9397,194.661,194.8436,6180.0
2019-07-05 14:00:00,202.93,202.99,202.53,202.54,15585.0,195.0358,195.0935,194.6514,194.661,15585.0
2019-07-05 14:30:00,202.62,202.88,202.59,202.87,18493.0,194.7379,194.9877,194.709,194.9781,18493.0
2019-07-05 15:00:00,202.75,202.82,202.5,202.71,18973.0,194.8628,194.9301,194.6225,194.8244,18973.0
2019-07-05 15:30:00,202.76,202.91,202.59,202.91,20451.0,194.8724,195.0166,194.709,195.0166,20451.0
2019-07-08 09:30:00,202.13,202.13,201.3,202.03,16939.0,194.2669,194.2669,193.4692,194.1708,16939.0
2019-07-08 10:00:00,202.06,202.31,201.95,201.95,6591.0,194.1996,194.4399,194.0939,194.0939,6591.0
2019-07-08 10:30:00,201.72,201.79,201.29,201.42,10330.0,193.8729,193.9401,193.4596,193.5845,10330.0
2019-07-08 11:00:00,201.55,201.64,201.09,201.17,13251.0,193.7095,193.796,193.2674,193.3443,13251.0
2019-07-08 11:30:00,201.08,201.19,200.85,201.04,7593.0,193.2578,193.3635,193.0367,193.2193,7593.0
2019-07-08 12:00:00,201.06,201.06,200.7,200.7,5002.0,193.2385,193.2385,192.8925,192.8925,5002.0
2019-07-08 12:30:00,200.82,200.93,200.62,200.84,7580.0,193.0079,193.1136,192.8157,193.0271,7580.0
2019-07-08 13:00:00,200.78,200.9,200.74,200.84,2562.0,192.9694,193.0848,192.931,193.0271,2562.0
2019-07-08 13:30:00,201.02,201.05,200.71,200.77,9757.0,193.2001,193.2289,192.9022,192.9598,9757.0
2019-07-08 14:00:00,200.78,200.78,200.37,200.54,17152.0,192.9694,192.9694,192.5754,192.7388,17152.0
2019-07-08 14:30:00,200.49,200.74,200.49,200.59,12130.0,192.6907,192.931,192.6907,192.7868,12130.0
2019-07-08 15:00:00,200.73,200.87,200.61,200.72,7266.0,192.9214,193.0559,192.8061,192.9118,7266.0
2019-07-08 15:30:00,200.69,201.0,200.68,200.9,44227.0,192.8829,193.1809,192.8733,193.0848,44227.0
2019-07-09 09:30:00,199.98,200.99,199.93,200.6,32877.0,192.2006,193.1713,192.1525,192.7964,32877.0
2019-07-09 10:00:00,200.61,200.76,200.3,200.48,89696.0,192.8061,192.9502,192.5081,192.6811,89696.0
2019-07-09 10:30:00,200.45,200.93,200.45,200.52,58144.0,192.6523,193.1136,192.6523,192.7196,58144.0
2019-07-09 11:00:00,200.48,200.92,200.48,200.52,34883.0,192.6811,193.104,192.6811,192.7196,34883.0
2019-07-09 11:30:00,200.53,200.84,200.46,200.81,36949.0,192.7292,193.0271,192.6619,192.9983,36949.0
2019-07-09 12:00:00,200.78,201.14,200.74,201.14,39340.0,192.9694,193.3154,192.931,193.3154,39340.0
2019-07-09 12:30:00,201.1,201.17,200.86,200.86,24046.0,193.277,193.3443,193.0463,193.0463,24046.0
2019-07-09 13:00:00,200.84,200.9,200.66,200.77,19754.0,193.0271,193.0848,192.8541,192.9598,19754.0
2019-07-09 13:30:00,200.82,200.92,200.65,200.67,22979.0,193.0079,193.104,192.8445,192.8637,22979.0
2019-07-09 14:00:00,200.71,200.93,200.58,200.78,46221.0,192.9022,193.1136,192.7772,192.9694,46221.0
2019-07-09 14:30:00,200.69,201.08,200.67,201.02,8589.0,192.8829,193.2578,192.8637,193.2001,8589.0
2019-07-09 15:00:00,201.01,201.06,200.92,200.95,7452.0,193.1905,193.2385,193.104,193.1328,7452.0
2019-07-09 15:30:00,200.99,201.56,200.98,201.49,26329.0,193.1713,193.7191,193.1617,193.6518,26329.0
2019-07-10 09:30:00,202.61,203.17,202.58,203.0,19128.0,194.7282,195.2665,194.6994,195.1031,19128.0
2019-07-10 10:00:00,203.05,203.23,201.45,201.45,16550.0,195.1511,195.3241,193.6134,193.6134,16550.0
2019-07-10 10:30:00,201.53,201.89,201.32,201.32,18546.0,193.6903,194.0363,193.4884,193.4884,18546.0
2019-07-10 11:00:00,201.33,201.47,200.9,201.33,15677.0,193.498,193.6326,193.0848,193.498,15677.0
2019-07-10 11:30:00,201.49,201.98,201.49,201.98,4834.0,193.6518,194.1228,193.6518,194.1228,4834.0
2019-07-10 12:00:00,202.03,202.15,201.99,202.13,6618.0,194.1708,194.2861,194.1324,194.2669,6618.0
2019-07-10 12:30:00,202.2,202.63,202.19,202.53,6917.0,194.3342,194.7475,194.3246,194.6514,6917.0
2019-07-10 13:00:00,202.54,202.54,202.27,202.32,3809.0,194.661,194.661,194.4015,194.4495,3809.0
2019-07-10 13:30:00,202.29,202.39,202.18,202.25,3867.0,194.4207,194.5168,194.315,194.3823,3867.0
2019-07-10 14:00:00,202.26,202.35,201.97,202.04,5452.0,194.3919,194.4784,194.1131,194.1804,5452.0
2019-07-10 14:30:00,202.06,202.32,202.04,202.31,9986.0,194.1996,194.4495,194.1804,194.4399,9986.0
2019-07-10 15:00:00,202.27,202.38,202.14,202.22,10303.0,194.4015,194.5072,194.2765,194.3534,10303.0
2019-07-10 15:30:00,202.2,202.36,201.97,202.15,38224.0,194.3342,194.488,194.1131,194.2861,38224.0
2019-07-11 09:30:00,202.42,202.73,201.58,201.59,17814.0,194.5456,194.8436,193.7383,193.7479,17814.0
2019-07-11 10:00:00,201.59,201.63,200.53,200.91,28907.0,193.7479,193.7864,192.7292,193.0944,28907.0
2019-07-11 10:30:00,200.82,200.82,200.18,200.56,12944.0,193.0079,193.0079,192.3928,192.758,12944.0
2019-07-11 11:00:00,200.51,201.17,200.45,201.03,7444.0,192.7099,193.3443,192.6523,193.2097,7444.0
2019-07-11 11:30:00,200.93,201.54,200.92,201.54,6968.0,193.1136,193.6999,193.104,193.6999,6968.0
2019-07-11 12:00:00,201.53,201.81,201.53,201.6,4077.0,193.6903,193.9594,193.6903,193.7575,4077.0
2019-07-11 12:30:00,201.61,201.66,201.45,201.51,2852.0,193.7671,193.8152,193.6134,193.671,2852.0
2019-07-11 13:00:00,201.53,201.55,200.84,200.84,4491.0,193.6903,193.7095,193.0271,193.0271,4491.0
2019-07-11 13:30:00,200.85,200.94,200.58,200.8,6558.0,193.0367,193.1232,192.7772,192.9887,6558.0
2019-07-11 14:00:00,200.94,200.94,200.46,200.59,10510.0,193.1232,193.1232,192.6619,192.7868,10510.0
2019-07-11 14:30:00,200.74,200.93,200.66,200.74,4078.0,192.931,193.1136,192.8541,192.931,4078.0
2019-07-11 15:00:00,200.61,200.91,200.53,200.79,6107.0,192.8061,193.0944,192.7292,192.979,6107.0
2019-07-11 15:30:00,200.8,201.19,200.79,201.15,11858.0,192.9887,193.3635,192.979,193.325,11858.0
2019-07-12 09:30:00,201.47,201.8,201.15,201.16,18683.0,193.6326,193.9498,193.325,193.3347,18683.0
2019-07-12 10:00:00,201.24,201.81,201.21,201.8,14318.0,193.4115,193.9594,193.3827,193.9498,14318.0
2019-07-12 10:30:00,201.76,202.06,201.75,201.91,11445.0,193.9113,194.1996,193.9017,194.0555,11445.0
2019-07-12 11:00:00,201.71,202.49,201.5,202.48,13724.0,193.8633,194.6129,193.6614,194.6033,13724.0
2019-07-12 11:30:00,202.52,202.62,202.18,202.28,16854.0,194.6417,194.7379,194.315,194.4111,16854.0
2019-07-12 12:00:00,202.25,202.26,201.75,201.98,32284.0,194.3823,194.3919,193.9017,194.1228,32284.0
2019-07-12 12:30:00,201.89,202.31,201.84,202.31,6685.0,194.0363,194.4399,193.9882,194.4399,6685.0
2019-07-12 13:00:00,202.38,202.5,202.22,202.22,9481.0,194.5072,194.6225,194.3534,194.3534,9481.0
2019-07-12 13:30:00,202.19,202.28,202.19,202.28,4868.0,194.3246,194.4111,194.3246,194.4111,4868.0
2019-07-12 14:00:00,202.29,202.54,202.25,202.47,6238.0,194.4207,194.661,194.3823,194.5937,6238.0
2019-07-12 14:30:00,202.46,202.87,202.46,202.75,21727.0,194.5841,194.9781,194.5841,194.8628,21727.0
2019-07-12 15:00:00,202.81,203.09,202.81,202.89,37174.0,194.9205,195.1896,194.9205,194.9974,37174.0
2019-07-12 15:30:00,202.86,203.31,202.59,202.6,157535.0,194.9685,195.401,194.709,194.7186,157535.0
2019-07-15 09:30:00,203.29,203.29,201.78,201.99,111189.0,195.3818,195.3818,193.9305,194.1324,111189.0
2019-07-15 10:00:00,201.93,202.32,201.81,202.15,22919.0,194.0747,194.4495,193.9594,194.2861,22919.0
2019-07-15 10:30:00,202.28,202.28,201.71,202.11,16197.0,194.4111,194.4111,193.8633,194.2477,16197.0
2019-07-15 11:00:00,202.18,202.33,201.83,201.87,4888.0,194.315,194.4591,193.9786,194.017,4888.0
2019-07-15 11:30:00,201.87,202.05,201.62,202.0,12587.0,194.017,194.19,193.7768,194.142,12587.0
2019-07-15 12:00:00,201.93,202.01,201.77,201.9,13365.0,194.0747,194.1516,193.9209,194.0459,13365.0
2019-07-15 12:30:00,201.86,201.99,201.79,201.92,15772.0,194.0074,194.1324,193.9401,194.0651,15772.0
2019-07-15 13:00:00,201.97,202.1,201.94,202.06,20437.0,194.1131,194.2381,194.0843,194.1996,20437.0
2019-07-15 13:30:00,202.1,202.21,201.98,202.05,19956.0,194.2381,194.3438,194.1228,194.19,19956.0
2019-07-15 14:00:00,202.14,202.15,202.04,202.1,4721.0,194.2765,194.2861,194.1804,194.2381,4721.0
2019-07-15 14:30:00,202.08,202.2,201.91,202.19,2749.0,194.2189,194.3342,194.0555,194.3246,2749.0
2019-07-15 15:00:00,202.36,202.36,202.11,202.16,9617.0,194.488,194.488,194.2477,194.2958,9617.0
2019-07-15 15:30:00,202.12,202.25,202.01,202.15,43587.0,194.2573,194.3823,194.1516,194.2861,43587.0
2019-07-16 09:30:00,202.21,202.5,201.67,202.47,23397.0,194.3438,194.6225,193.8248,194.5937,23397.0
2019-07-16 10:00:00,202.39,202.78,202.38,202.71,13097.0,194.5168,194.8916,194.5072,194.8244,13097.0
2019-07-16 10:30:00,202.75,202.84,202.49,202.79,11929.0,194.8628,194.9493,194.6129,194.9012,11929.0
2019-07-16 11:00:00,202.86,203.02,202.67,202.67,8329.0,194.9685,195.1223,194.7859,194.7859,8329.0
2019-07-16 11:30:00,202.73,202.77,202.11,202.11,4164.0,194.8436,194.882,194.2477,194.2477,4164.0
2019-07-16 12:00:00,202.06,202.17,201.53,201.94,9011.0,194.1996,194.3054,193.6903,194.0843,9011.0
2019-07-16 12:30:00,201.94,202.08,201.86,201.9,6100.0,194.0843,194.2189,194.0074,194.0459,6100.0
2019-07-16 13:00:00,202.24,202.95,202.13,202.9,21108.0,194.3726,195.055,194.2669,195.007,21108.0
2019-07-16 13:30:00,202.96,203.04,202.05,202.12,8571.0,195.0646,195.1415,194.19,194.2573,8571.0
2019-07-16 14:00:00,202.15,202.4,202.12,202.3,9429.0,194.2861,194.5264,194.2573,194.4303,9429.0
2019-07-16 14:30:00,202.23,202.41,202.03,202.22,12689.0,194.363,194.536,194.1708,194.3534,12689.0
2019-07-16 15:00:00,202.25,202.35,201.96,201.96,6770.0,194.3823,194.4784,194.1035,194.1035,6770.0
2019-07-16 15:30:00,201.89,202.19,201.82,201.82,16844.0,194.0363,194.3246,193.969,193.969,16844.0
2019-07-17 09:30:00,201.82,202.09,200.93,201.28,20547.0,193.969,194.2285,193.1136,193.45,20547.0
2019-07-17 10:00:00,201.33,201.56,201.04,201.04,9399.0,193.498,193.7191,193.2193,193.2193,9399.0
2019-07-17 10:30:00,200.97,201.12,200.26,200.6,23391.0,193.152,193.2962,192.4697,192.7964,23391.0
2019-07-17 11:00:00,200.75,201.44,200.75,201.4,4089.0,192.9406,193.6038,192.9406,193.5653,4089.0
2019-07-17 11:30:00,201.5,201.95,201.46,201.91,3738.0,193.6614,194.0939,193.623,194.0555,3738.0
2019-07-17 12:00:00,201.79,201.79,201.43,201.46,11935.0,193.9401,193.9401,193.5942,193.623,11935.0
2019-07-17 12:30:00,201.5,201.58,201.35,201.42,18840.0,193.6614,193.7383,193.5173,193.5845,18840.0
2019-07-17 13:00:00,201.43,201.62,201.26,201.55,64349.0,193.5942,193.7768,193.4308,193.7095,64349.0
2019-07-17 13:30:00,201.57,201.81,201.56,201.67,23893.0,193.7287,193.9594,193.7191,193.8248,23893.0
2019-07-17 14:00:00,201.69,201.69,201.26,201.56,124494.0,193.844,193.844,193.4308,193.7191,124494.0
2019-07-17 14:30:00,201.52,201.52,201.24,201.32,44828.0,193.6807,193.6807,193.4115,193.4884,44828.0
2019-07-17 15:00:00,201.33,201.43,200.98,200.99,30740.0,193.498,193.5942,193.1617,193.1713,30740.0
2019-07-17 15:30:00,200.95,201.34,200.89,200.9,22437.0,193.1328,193.5077,193.0752,193.0848,22437.0
2019-07-18 09:30:00,200.8,201.35,200.58,200.71,21895.0,192.9887,193.5173,192.7772,192.9022,21895.0
2019-07-18 10:00:00,200.72,201.16,200.59,200.95,9010.0,192.9118,193.3347,192.7868,193.1328,9010.0
2019-07-18 10:30:00,201.08,201.38,200.91,201.38,8314.0,193.2578,193.5461,193.0944,193.5461,8314.0
2019-07-18 11:00:00,201.45,201.49,200.92,200.94,14533.0,193.6134,193.6518,193.104,193.1232,14533.0
2019-07-18 11:30:00,200.92,200.98,200.59,200.95,5567.0,193.104,193.1617,192.7868,193.1328,5567.0
2019-07-18 12:00:00,200.89,201.87,200.88,201.64,13041.0,193.0752,194.017,193.0655,193.796,13041.0
2019-07-18 12:30:00,201.64,201.66,201.15,201.18,17715.0,193.796,193.8152,193.325,193.3539,17715.0
2019-07-18 13:00:00,201.13,201.4,201.08,201.24,56686.0,193.3058,193.5653,193.2578,193.4115,56686.0
2019-07-18 13:30:00,201.26,201.28,201.03,201.19,17039.0,193.4308,193.45,193.2097,193.3635,17039.0
2019-07-18 14:00:00,201.19,201.85,201.18,201.85,15644.0,193.3635,193.9978,193.3539,193.9978,15644.0
2019-07-18 14:30:00,201.82,202.22,201.77,202.22,39101.0,193.969,194.3534,193.9209,194.3534,39101.0
2019-07-18 15:00:00,202.18,202.43,201.8,201.98,106503.0,194.315,194.5553,193.9498,194.1228,106503.0
2019-07-18 15:30:00,201.98,202.01,201.61,202.0,472132.0,194.1228,194.1516,193.7671,194.142,472132.0
2019-07-19 09:30:00,202.27,202.75,201.91,202.43,23943.0,194.4015,194.8628,194.0555,194.5553,23943.0
2019-07-19 10:00:00,202.66,202.87,202.31,202.52,9050.0,194.7763,194.9781,194.4399,194.6417,9050.0
2019-07-19 10:30:00,202.62,202.74,202.03,202.41,6910.0,194.7379,194.8532,194.1708,194.536,6910.0
2019-07-19 11:00:00,202.15,202.52,201.98,202.25,6791.0,194.2861,194.6417,194.1228,194.3823,6791.0
2019-07-19 11:30:00,202.35,202.35,201.7,202.1,6138.0,194.4784,194.4784,193.8536,194.2381,6138.0
2019-07-19 12:00:00,202.06,202.49,202.06,202.4,2429.0,194.1996,194.6129,194.1996,194.5264,2429.0
2019-07-19 12:30:00,202.39,202.5,202.19,202.3,2518.0,194.5168,194.6225,194.3246,194.4303,2518.0
2019-07-19 13:00:00,202.24,202.4,202.24,202.4,1002.0,194.3726,194.5264,194.3726,194.5264,1002.0
2019-07-19 13:30:00,202.34,202.37,202.15,202.22,4703.0,194.4688,194.4976,194.2861,194.3534,4703.0
2019-07-19 14:00:00,202.42,202.42,201.68,201.68,15060.0,194.5456,194.5456,193.8344,193.8344,15060.0
2019-07-19 14:30:00,201.78,201.79,201.44,201.67,4469.0,193.9305,193.9401,193.6038,193.8248,4469.0
2019-07-19 15:00:00,201.59,201.59,200.75,201.09,16346.0,193.7479,193.7479,192.9406,193.2674,16346.0
2019-07-19 15:30:00,201.19,201.38,200.47,200.56,20778.0,193.3635,193.5461,192.6715,192.758,20778.0
2019-07-22 09:30:00,200.99,201.79,200.7,201.67,38564.0,193.1713,193.9401,192.8925,193.8248,38564.0
2019-07-22 10:00:00,201.69,201.9,200.93,201.05,22178.0,193.844,194.0459,193.1136,193.2289,22178.0
2019-07-22 10:30:00,201.11,201.26,200.61,200.91,15848.0,193.2866,193.4308,192.8061,193.0944,15848.0
2019-07-22 11:00:00,200.79,200.82,200.42,200.42,5898.0,192.979,193.0079,192.6234,192.6234,5898.0
2019-07-22 11:30:00,200.47,201.22,200.35,201.16,4219.0,192.6715,193.3923,192.5562,193.3347,4219.0
2019-07-22 12:00:00,200.86,201.16,200.7,201.06,3230.0,193.0463,193.3347,192.8925,193.2385,3230.0
2019-07-22 12:30:00,201.04,201.35,201.04,201.34,1859.0,193.2193,193.5173,193.2193,193.5077,1859.0
2019-07-22 13:00:00,201.26,201.3,201.06,201.06,995.0,193.4308,193.4692,193.2385,193.2385,995.0
2019-07-22 13:30:00,201.06,201.16,201.02,201.09,3541.0,193.2385,193.3347,193.2001,193.2674,3541.0
2019-07-22 14:00:00,201.12,201.13,200.84,200.84,6246.0,193.2962,193.3058,193.0271,193.0271,6246.0
2019-07-22 14:30:00,200.81,200.81,200.4,200.51,3161.0,192.9983,192.9983,192.6042,192.7099,3161.0
2019-07-22 15:00:00,200.5,200.99,200.39,200.67,14882.0,192.7003,193.1713,192.5946,192.8637,14882.0
2019-07-22 15:30:00,200.53,200.58,200.33,200.55,112127.0,192.7292,192.7772,192.5369,192.7484,112127.0
2019-07-23 09:30:00,201.23,201.26,200.2,200.69,20303.0,193.4019,193.4308,192.412,192.8829,20303.0
2019-07-23 10:00:00,200.67,200.83,200.06,200.28,13188.0,192.8637,193.0175,192.2774,192.4889,13188.0
2019-07-23 10:30:00,200.31,200.71,200.27,200.35,36674.0,192.5177,192.9022,192.4793,192.5562,36674.0
2019-07-23 11:00:00,200.27,200.71,199.91,200.54,12902.0,192.4793,192.9022,192.1333,192.7388,12902.0
2019-07-23 11:30:00,200.52,200.62,200.11,200.27,13657.0,192.7196,192.8157,192.3255,192.4793,13657.0
2019-07-23 12:00:00,200.28,200.67,200.09,200.54,7015.0,192.4889,192.8637,192.3063,192.7388,7015.0
2019-07-23 12:30:00,200.45,200.83,200.45,200.83,3243.0,192.6523,193.0175,192.6523,193.0175,3243.0
2019-07-23 13:00:00,200.83,200.84,200.69,200.71,2026.0,193.0175,193.0271,192.8829,192.9022,2026.0
2019-07-23 13:30:00,200.68,201.23,200.55,201.04,7227.0,192.8733,193.4019,192.7484,193.2193,7227.0
2019-07-23 14:00:00,201.05,201.05,200.7,200.71,4355.0,193.2289,193.2289,192.8925,192.9022,4355.0
2019-07-23 14:30:00,200.84,201.04,200.72,201.03,5767.0,193.0271,193.2193,192.9118,193.2097,5767.0
2019-07-23 15:00:00,201.01,201.15,200.9,201.09,11965.0,193.1905,193.325,193.0848,193.2674,11965.0
2019-07-23 15:30:00,201.07,201.29,201.07,201.27,22615.0,193.2482,193.4596,193.2482,193.4404,22615.0
2019-07-24 09:30:00,200.72,201.46,200.64,201.35,16217.0,192.9118,193.623,192.8349,193.5173,16217.0
2019-07-24 10:00:00,201.31,201.76,201.31,201.68,11647.0,193.4788,193.9113,193.4788,193.8344,11647.0
2019-07-24 10:30:00,201.75,202.08,201.65,201.89,35278.0,193.9017,194.2189,193.8056,194.0363,35278.0
2019-07-24 11:00:00,201.86,201.92,201.5,201.83,11802.0,194.0074,194.0651,193.6614,193.9786,11802.0
2019-07-24 11:30:00,201.82,202.1,201.68,201.88,10823.0,193.969,194.2381,193.8344,194.0266,10823.0
2019-07-24 12:00:00,201.92,202.69,201.87,202.54,38102.0,194.0651,194.8051,194.017,194.661,38102.0
2019-07-24 12:30:00,202.6,203.18,202.6,203.04,17312.0,194.7186,195.2761,194.7186,195.1415,17312.0
2019-07-24 13:00:00,203.08,203.2,202.9,203.17,10504.0,195.18,195.2953,195.007,195.2665,10504.0
2019-07-24 13:30:00,203.13,203.39,203.13,203.34,8905.0,195.228,195.4779,195.228,195.4299,8905.0
2019-07-24 14:00:00,203.45,203.69,203.24,203.63,11356.0,195.5356,195.7662,195.3337,195.7086,11356.0
2019-07-24 14:30:00,203.7,204.03,203.54,204.03,16010.0,195.7758,196.093,195.6221,196.093,16010.0
2019-07-24 15:00:00,203.97,204.57,203.88,204.53,110471.0,196.0353,196.612,195.9488,196.5736,110471.0
2019-07-24 15:30:00,204.51,204.81,204.38,204.62,26827.0,196.5543,196.8427,196.4294,196.6601,26827.0
2019-07-25 09:30:00,204.42,204.46,203.12,203.55,22760.0,196.4678,196.5063,195.2184,195.6317,22760.0
2019-07-25 10:00:00,203.59,203.97,203.22,203.53,13168.0,195.6701,196.0353,195.3145,195.6125,13168.0
2019-07-25 10:30:00,203.56,203.95,203.46,203.47,12312.0,195.6413,196.0161,195.5452,195.5548,12312.0
2019-07-25 11:00:00,203.5,203.8,203.11,203.18,12008.0,195.5836,195.872,195.2088,195.2761,12008.0
2019-07-25 11:30:00,203.17,203.43,203.1,203.35,12673.0,195.2665,195.5163,195.1992,195.4395,12673.0
2019-07-25 12:00:00,203.33,203.38,202.91,203.26,16799.0,195.4202,195.4683,195.0166,195.353,16799.0
2019-07-25 12:30:00,203.26,203.26,201.94,202.64,17553.0,195.353,195.353,194.0843,194.7571,17553.0
2019-07-25 13:00:00,202.5,202.52,202.13,202.39,6403.0,194.6225,194.6417,194.2669,194.5168,6403.0
2019-07-25 13:30:00,202.44,202.8,202.38,202.63,17449.0,194.5649,194.9109,194.5072,194.7475,17449.0
2019-07-25 14:00:00,202.54,202.93,202.54,202.79,8402.0,194.661,195.0358,194.661,194.9012,8402.0
2019-07-25 14:30:00,202.76,202.78,202.17,202.3,12512.0,194.8724,194.8916,194.3054,194.4303,12512.0
2019-07-25 15:00:00,202.28,202.36,201.89,202.22,19277.0,194.4111,194.488,194.0363,194.3534,19277.0
2019-07-25 15:30:00,202.27,202.28,201.9,201.95,23423.0,194.4015,194.4111,194.0459,194.0939,23423.0
2019-07-26 09:30:00,202.4,203.58,202.4,203.36,27028.0,194.5264,195.6605,194.5264,195.4491,27028.0
2019-07-26 10:00:00,203.28,203.4,203.04,203.29,9858.0,195.3722,195.4875,195.1415,195.3818,9858.0
2019-07-26 10:30:00,203.33,203.81,203.14,203.71,7555.0,195.4202,195.8816,195.2376,195.7855,7555.0
2019-07-26 11:00:00,203.72,203.9,203.58,203.84,10807.0,195.7951,195.9681,195.6605,195.9104,10807.0
2019-07-26 11:30:00,203.88,203.91,203.66,203.84,12273.0,195.9488,195.9777,195.7374,195.9104,12273.0
2019-07-26 12:00:00,203.82,203.82,203.42,203.54,9998.0,195.8912,195.8912,195.5067,195.6221,9998.0
2019-07-26 12:30:00,203.56,203.81,203.53,203.77,6973.0,195.6413,195.8816,195.6125,195.8431,6973.0
2019-07-26 13:00:00,203.77,204.03,203.68,203.99,23754.0,195.8431,196.093,195.7566,196.0546,23754.0
2019-07-26 13:30:00,203.95,204.09,203.86,203.9,34286.0,196.0161,196.1507,195.9296,195.9681,34286.0
2019-07-26 14:00:00,203.89,204.19,203.81,204.12,28750.0,195.9585,196.2468,195.8816,196.1795,28750.0
2019-07-26 14:30:00,204.13,204.58,204.12,204.54,22443.0,196.1891,196.6216,196.1795,196.5832,22443.0
2019-07-26 15:00:00,204.51,204.83,204.48,204.56,28680.0,196.5543,196.8619,196.5255,196.6024,28680.0
2019-07-26 15:30:00,204.64,204.9,204.4,204.56,56005.0,196.6793,196.9292,196.4486,196.6024,56005.0
2019-07-29 09:30:00,204.56,204.92,202.92,202.94,26619.0,196.6024,196.9484,195.0262,195.0454,26619.0
2019-07-29 10:00:00,202.87,203.06,202.36,202.55,18679.0,194.9781,195.1607,194.488,194.6706,18679.0
2019-07-29 10:30:00,202.53,203.05,202.21,202.79,15039.0,194.6514,195.1511,194.3438,194.9012,15039.0
2019-07-29 11:00:00,202.81,202.85,202.43,202.47,50039.0,194.9205,194.9589,194.5553,194.5937,50039.0
2019-07-29 11:30:00,202.5,203.02,202.41,202.95,5122.0,194.6225,195.1223,194.536,195.055,5122.0
2019-07-29 12:00:00,202.9,202.9,202.5,202.83,23105.0,195.007,195.007,194.6225,194.9397,23105.0
2019-07-29 12:30:00,202.97,202.97,202.7,202.86,6562.0,195.0742,195.0742,194.8147,194.9685,6562.0
2019-07-29 13:00:00,203.0,203.01,202.56,202.67,80877.0,195.1031,195.1127,194.6802,194.7859,80877.0
2019-07-29 13:30:00,202.67,202.76,202.53,202.68,8195.0,194.7859,194.8724,194.6514,194.7955,8195.0
2019-07-29 14:00:00,202.69,203.07,202.59,202.94,8369.0,194.8051,195.1704,194.709,195.0454,8369.0
2019-07-29 14:30:00,202.82,202.83,202.59,202.73,15495.0,194.9301,194.9397,194.709,194.8436,15495.0
2019-07-29 15:00:00,202.73,202.83,202.64,202.68,6295.0,194.8436,194.9397,194.7571,194.7955,6295.0
2019-07-29 15:30:00,202.81,203.24,202.79,203.18,30843.0,194.9205,195.3337,194.9012,195.2761,30843.0
2019-07-30 09:30:00,201.76,202.52,201.47,202.12,22887.0,193.9113,194.6417,193.6326,194.2573,22887.0
2019-07-30 10:00:00,202.0,202.7,202.0,202.69,13794.0,194.142,194.8147,194.142,194.8051,13794.0
2019-07-30 10:30:00,202.76,203.22,202.69,203.02,77212.0,194.8724,195.3145,194.8051,195.1223,77212.0
2019-07-30 11:00:00,203.25,203.74,203.17,203.67,6590.0,195.3434,195.8143,195.2665,195.747,6590.0
2019-07-30 11:30:00,203.82,204.23,203.79,203.96,10927.0,195.8912,196.2852,195.8623,196.0257,10927.0
2019-07-30 12:00:00,203.99,204.1,203.93,204.1,8209.0,196.0546,196.1603,195.9969,196.1603,8209.0
2019-07-30 12:30:00,204.15,204.31,203.99,204.16,11181.0,196.2083,196.3621,196.0546,196.218,11181.0
2019-07-30 13:00:00,204.16,204.24,203.98,204.03,5123.0,196.218,196.2948,196.045,196.093,5123.0
2019-07-30 13:30:00,204.11,204.37,204.11,204.3,6200.0,196.1699,196.4198,196.1699,196.3525,6200.0
2019-07-30 14:00:00,204.37,204.78,204.37,204.76,7890.0,196.4198,196.8138,196.4198,196.7946,7890.0
2019-07-30 14:30:00,204.74,204.76,204.55,204.65,5871.0,196.7754,196.7946,196.5928,196.6889,5871.0
2019-07-30 15:00:00,204.66,204.85,204.5,204.54,11472.0,196.6985,196.8811,196.5447,196.5832,11472.0
2019-07-30 15:30:00,204.64,205.15,204.52,205.13,37607.0,196.6793,197.1694,196.5639,197.1502,37607.0
2019-07-31 09:30:00,205.52,206.0,205.08,205.78,27331.0,197.525,197.9864,197.1022,197.7749,27331.0
2019-07-31 10:00:00,205.8,206.22,205.55,205.85,15898.0,197.7942,198.1978,197.5539,197.8422,15898.0
2019-07-31 10:30:00,205.89,206.28,205.61,206.22,12856.0,197.8807,198.2555,197.6115,198.1978,12856.0
2019-07-31 11:00:00,206.13,207.04,206.12,206.98,57383.0,198.1113,198.9859,198.1017,198.9283,57383.0
2019-07-31 11:30:00,206.89,207.2,206.79,206.88,12917.0,198.8418,199.1397,198.7456,198.8321,12917.0
2019-07-31 12:00:00,206.91,206.93,206.47,206.53,9525.0,198.861,198.8802,198.4381,198.4958,9525.0
2019-07-31 12:30:00,206.48,206.48,206.3,206.48,6892.0,198.4477,198.4477,198.2747,198.4477,6892.0
2019-07-31 13:00:00,206.41,206.62,206.39,206.44,16600.0,198.3804,198.5823,198.3612,198.4093,16600.0
2019-07-31 13:30:00,206.52,206.75,206.24,206.45,21331.0,198.4861,198.7072,198.217,198.4189,21331.0
2019-07-31 14:00:00,206.21,206.49,205.86,206.37,16497.0,198.1882,198.4573,197.8518,198.342,16497.0
2019-07-31 14:30:00,206.44,206.62,202.13,203.9,145801.0,198.4093,198.5823,194.2669,195.9681,145801.0
2019-07-31 15:00:00,203.79,205.37,203.69,205.26,84684.0,195.8623,197.3809,195.7662,197.2752,84684.0
2019-07-31 15:30:00,205.1,205.2,203.51,203.52,331544.0,197.1214,197.2175,195.5932,195.6028,331544.0
2019-08-01 09:30:00,204.14,205.58,204.06,205.24,33488.0,196.1987,197.5827,196.1218,197.2559,33488.0
2019-08-01 10:00:00,205.32,205.89,204.87,205.89,22900.0,197.3328,197.8807,196.9003,197.8807,22900.0
2019-08-01 10:30:00,205.87,206.1,205.64,205.83,20006.0,197.8614,198.0825,197.6404,197.823,20006.0
2019-08-01 11:00:00,205.83,206.41,205.15,206.33,35132.0,197.823,198.3804,197.1694,198.3035,35132.0
2019-08-01 11:30:00,206.15,206.21,205.79,205.8,8029.0,198.1305,198.1882,197.7845,197.7942,8029.0
2019-08-01 12:00:00,205.82,205.83,205.25,205.32,9720.0,197.8134,197.823,197.2655,197.3328,9720.0
2019-08-01 12:30:00,205.36,205.69,205.36,205.52,11297.0,197.3713,197.6884,197.3713,197.525,11297.0
2019-08-01 13:00:00,205.46,205.59,204.03,204.03,14806.0,197.4674,197.5923,196.093,196.093,14806.0
2019-08-01 13:30:00,203.9,204.31,201.73,202.94,38366.0,195.9681,196.3621,193.8825,195.0454,38366.0
2019-08-01 14:00:00,202.75,202.75,201.35,201.65,14794.0,194.8628,194.8628,193.5173,193.8056,14794.0
2019-08-01 14:30:00,201.59,202.1,200.74,201.74,9360.0,193.7479,194.2381,192.931,193.8921,9360.0
2019-08-01 15:00:00,201.85,202.41,201.24,202.31,66469.0,193.9978,194.536,193.4115,194.4399,66469.0
2019-08-01 15:30:00,202.2,202.31,201.24,201.71,36887.0,194.3342,194.4399,193.4115,193.8633,36887.0
2019-08-02 09:30:00,200.73,200.91,199.56,199.61,57023.0,192.9214,193.0944,191.7969,191.845,57023.0
2019-08-02 10:00:00,199.65,199.75,198.67,198.95,19850.0,191.8834,191.9795,190.9415,191.2106,19850.0
2019-08-02 10:30:00,198.77,198.77,197.49,197.66,38705.0,191.0376,191.0376,189.8074,189.9708,38705.0
2019-08-02 11:00:00,197.58,198.79,197.58,198.51,13954.0,189.8939,191.0569,189.8939,190.7877,13954.0
2019-08-02 11:30:00,198.87,199.1,198.18,198.97,11708.0,191.1337,191.3548,190.4706,191.2298,11708.0
2019-08-02 12:00:00,198.91,199.27,198.77,199.16,6106.0,191.1722,191.5182,191.0376,191.4125,6106.0
2019-08-02 12:30:00,199.15,199.15,198.48,198.55,3830.0,191.4028,191.4028,190.7589,190.8262,3830.0
2019-08-02 13:00:00,198.4,198.81,198.36,198.71,11459.0,190.682,191.0761,190.6436,190.98,11459.0
2019-08-02 13:30:00,198.69,198.99,198.43,198.43,7033.0,190.9607,191.2491,190.7109,190.7109,7033.0
2019-08-02 14:00:00,198.45,199.0,198.38,198.75,26175.0,190.7301,191.2587,190.6628,191.0184,26175.0
2019-08-02 14:30:00,198.77,199.02,198.63,198.63,26779.0,191.0376,191.2779,190.9031,190.9031,26779.0
2019-08-02 15:00:00,198.84,199.24,198.15,199.24,11549.0,191.1049,191.4893,190.4417,191.4893,11549.0
2019-08-02 15:30:00,199.26,199.45,198.88,199.17,57657.0,191.5086,191.6912,191.1433,191.4221,57657.0
2019-08-05 09:30:00,195.44,195.66,194.22,194.65,88893.0,187.8372,188.0486,186.6646,187.0779,88893.0
2019-08-05 10:00:00,194.63,194.63,193.54,193.7,24851.0,187.0587,187.0587,186.0111,186.1649,24851.0
2019-08-05 10:30:00,193.65,193.67,193.02,193.47,25284.0,186.1168,186.136,185.5113,185.9438,25284.0
2019-08-05 11:00:00,193.43,194.4,193.38,194.09,18497.0,185.9054,186.8376,185.8573,186.5397,18497.0
2019-08-05 11:30:00,194.1,194.23,193.8,193.82,13328.0,186.5493,186.6742,186.261,186.2802,13328.0
2019-08-05 12:00:00,193.75,193.89,193.22,193.26,34003.0,186.2129,186.3475,185.7035,185.742,34003.0
2019-08-05 12:30:00,193.31,193.5,192.6,192.61,29365.0,185.79,185.9726,185.1076,185.1173,29365.0
2019-08-05 13:00:00,192.73,193.62,192.61,193.12,13370.0,185.2326,186.088,185.1173,185.6074,13370.0
2019-08-05 13:30:00,193.03,193.62,192.34,192.44,19252.0,185.5209,186.088,184.8578,184.9539,19252.0
2019-08-05 14:00:00,192.58,192.6,191.92,191.97,20528.0,185.0884,185.1076,184.4541,184.5022,20528.0
2019-08-05 14:30:00,191.97,192.32,191.65,191.78,39346.0,184.5022,184.8385,184.1946,184.3195,39346.0
2019-08-05 15:00:00,191.96,192.55,190.7,192.25,67116.0,184.4925,185.0596,183.2816,184.7713,67116.0
2019-08-05 15:30:00,192.09,193.51,191.89,193.07,140515.0,184.6175,185.9822,184.4253,185.5594,140515.0
2019-08-06 09:30:00,194.45,195.63,194.45,194.63,13334.0,186.8857,188.0198,186.8857,187.0587,13334.0
2019-08-06 10:00:00,194.83,195.36,193.43,194.17,19280.0,187.2509,187.7603,185.9054,186.6166,19280.0
2019-08-06 10:30:00,194.08,195.35,193.82,194.21,18731.0,186.5301,187.7507,186.2802,186.655,18731.0
2019-08-06 11:00:00,194.17,194.17,192.9,193.49,17163.0,186.6166,186.6166,185.396,185.963,17163.0
2019-08-06 11:30:00,193.21,193.88,192.83,193.83,23764.0,185.6939,186.3379,185.3287,186.2898,23764.0
2019-08-06 12:00:00,193.9,194.08,193.22,193.37,15816.0,186.3571,186.5301,185.7035,185.8477,15816.0
2019-08-06 12:30:00,193.33,193.86,193.22,193.53,7361.0,185.8093,186.3186,185.7035,186.0015,7361.0
2019-08-06 13:00:00,193.56,194.28,193.56,194.15,12878.0,186.0303,186.7223,186.0303,186.5974,12878.0
2019-08-06 13:30:00,194.12,194.32,194.03,194.19,28174.0,186.5685,186.7607,186.482,186.6358,28174.0
2019-08-06 14:00:00,194.11,194.87,193.91,194.87,10536.0,186.5589,187.2893,186.3667,187.2893,10536.0
2019-08-06 14:30:00,194.83,195.04,194.54,194.58,12930.0,187.2509,187.4527,186.9722,187.0106,12930.0
2019-08-06 15:00:00,194.63,195.28,194.63,195.0,7057.0,187.0587,187.6834,187.0587,187.4143,7057.0
2019-08-06 15:30:00,194.98,195.49,194.98,195.35,30337.0,187.3951,187.8852,187.3951,187.7507,30337.0
2019-08-07 09:30:00,193.54,193.85,192.16,192.8,26241.0,186.0111,186.309,184.6848,185.2999,26241.0
2019-08-07 10:00:00,192.67,194.02,192.48,193.8,18776.0,185.1749,186.4724,184.9923,186.261,18776.0
2019-08-07 10:30:00,193.77,194.79,193.71,194.57,47940.0,186.2321,187.2125,186.1745,187.001,47940.0
2019-08-07 11:00:00,194.45,194.83,194.05,194.24,12439.0,186.8857,187.2509,186.5012,186.6839,12439.0
2019-08-07 11:30:00,194.29,194.56,193.75,193.93,10739.0,186.7319,186.9914,186.2129,186.3859,10739.0
2019-08-07 12:00:00,194.02,194.21,193.56,194.21,48002.0,186.4724,186.655,186.0303,186.655,48002.0
2019-08-07 12:30:00,194.21,194.83,194.21,194.62,8677.0,186.655,187.2509,186.655,187.0491,8677.0
2019-08-07 13:00:00,194.69,194.98,194.59,194.98,7597.0,187.1163,187.3951,187.0202,187.3951,7597.0
2019-08-07 13:30:00,194.99,195.77,194.99,195.32,39223.0,187.4047,188.1543,187.4047,187.7218,39223.0
2019-08-07 14:00:00,195.42,195.87,194.88,195.42,12712.0,187.8179,188.2504,187.299,187.8179,12712.0
2019-08-07 14:30:00,195.45,195.99,195.25,195.96,15961.0,187.8468,188.3658,187.6546,188.3369,15961.0
2019-08-07 15:00:00,195.94,195.94,194.89,195.7,173879.0,188.3177,188.3177,187.3086,188.0871,173879.0
2019-08-07 15:30:00,195.75,195.99,195.15,195.47,184870.0,188.1351,188.3658,187.5585,187.866,184870.0
2019-08-08 09:30:00,196.39,197.45,196.39,197.25,26795.0,188.7502,189.769,188.7502,189.5768,26795.0
2019-08-08 10:00:00,197.35,197.89,197.22,197.89,14133.0,189.6729,190.1919,189.5479,190.1919,14133.0
2019-08-08 10:30:00,197.99,198.71,197.95,198.54,14635.0,190.288,190.98,190.2495,190.8166,14635.0
2019-08-08 11:00:00,198.52,198.95,198.41,198.73,15484.0,190.7974,191.2106,190.6916,190.9992,15484.0
2019-08-08 11:30:00,198.65,199.27,198.62,199.06,15598.0,190.9223,191.5182,190.8935,191.3163,15598.0
2019-08-08 12:00:00,199.06,199.32,198.87,199.11,17525.0,191.3163,191.5662,191.1337,191.3644,17525.0
2019-08-08 12:30:00,199.11,199.17,198.68,199.04,14558.0,191.3644,191.4221,190.9511,191.2971,14558.0
2019-08-08 13:00:00,199.24,199.37,198.97,198.97,15607.0,191.4893,191.6143,191.2298,191.2298,15607.0
2019-08-08 13:30:00,199.05,199.43,199.05,199.3,14806.0,191.3067,191.672,191.3067,191.547,14806.0
2019-08-08 14:00:00,199.0,199.32,198.91,199.12,9816.0,191.2587,191.5662,191.1722,191.374,9816.0
2019-08-08 14:30:00,199.14,199.47,199.01,199.47,24315.0,191.3932,191.7104,191.2683,191.7104,24315.0
2019-08-08 15:00:00,199.38,199.65,199.28,199.57,37900.0,191.6239,191.8834,191.5278,191.8065,37900.0
2019-08-08 15:30:00,199.48,199.87,199.27,199.69,215265.0,191.72,192.0948,191.5182,191.9218,215265.0
2019-08-09 09:30:00,198.97,199.04,197.73,197.95,13659.0,191.2298,191.2971,190.0381,190.2495,13659.0
2019-08-09 10:00:00,197.99,198.35,197.46,197.46,10723.0,190.288,190.634,189.7786,189.7786,10723.0
2019-08-09 10:30:00,197.43,197.57,196.9,197.23,21290.0,189.7498,189.8843,189.2404,189.5575,21290.0
2019-08-09 11:00:00,197.26,197.26,196.32,196.33,23276.0,189.5864,189.5864,188.6829,188.6925,23276.0
2019-08-09 11:30:00,196.4,196.83,196.4,196.65,8654.0,188.7598,189.1731,188.7598,189.0001,8654.0
2019-08-09 12:00:00,196.78,197.12,196.48,196.54,7092.0,189.125,189.4518,188.8367,188.8944,7092.0
2019-08-09 12:30:00,196.56,197.77,196.47,197.12,22935.0,188.9136,190.0765,188.8271,189.4518,22935.0
2019-08-09 13:00:00,197.16,197.85,196.95,197.81,23063.0,189.4903,190.1534,189.2884,190.115,23063.0
2019-08-09 13:30:00,197.75,198.15,197.31,197.39,18560.0,190.0573,190.4417,189.6344,189.7113,18560.0
2019-08-09 14:00:00,197.27,197.54,196.99,197.35,9389.0,189.596,189.8555,189.3269,189.6729,9389.0
2019-08-09 14:30:00,197.38,197.52,196.97,197.29,13935.0,189.7017,189.8363,189.3077,189.6152,13935.0
2019-08-09 15:00:00,197.13,197.71,197.08,197.39,140509.0,189.4614,190.0189,189.4134,189.7113,140509.0
2019-08-09 15:30:00,197.51,197.79,196.93,196.99,73269.0,189.8266,190.0958,189.2692,189.3269,73269.0
2019-08-12 09:30:00,195.97,196.53,194.79,194.98,37091.0,188.3466,188.8848,187.2125,187.3951,37091.0
2019-08-12 10:00:00,194.93,195.32,194.6,195.31,11087.0,187.347,187.7218,187.0298,187.7122,11087.0
2019-08-12 10:30:00,195.28,195.79,195.08,195.74,9302.0,187.6834,188.1736,187.4912,188.1255,9302.0
2019-08-12 11:00:00,195.69,195.69,195.0,195.6,4922.0,188.0774,188.0774,187.4143,187.9909,4922.0
2019-08-12 11:30:00,195.57,195.66,195.07,195.51,7309.0,187.9621,188.0486,187.4816,187.9044,7309.0
2019-08-12 12:00:00,195.33,195.71,195.16,195.62,5368.0,187.7314,188.0967,187.5681,188.0102,5368.0
2019-08-12 12:30:00,195.69,195.71,195.29,195.56,16724.0,188.0774,188.0967,187.693,187.9525,16724.0
2019-08-12 13:00:00,195.5,195.54,195.11,195.21,6720.0,187.8948,187.9333,187.52,187.6161,6720.0
2019-08-12 13:30:00,195.15,195.2,194.71,194.85,17504.0,187.5585,187.6065,187.1356,187.2701,17504.0
2019-08-12 14:00:00,194.84,194.95,194.45,194.45,5512.0,187.2605,187.3662,186.8857,186.8857,5512.0
2019-08-12 14:30:00,194.44,194.54,193.97,194.09,18469.0,186.8761,186.9722,186.4244,186.5397,18469.0
2019-08-12 15:00:00,194.08,194.49,194.08,194.42,21897.0,186.5301,186.9241,186.5301,186.8568,21897.0
2019-08-12 15:30:00,194.38,194.7,194.33,194.48,39545.0,186.8184,187.126,186.7703,186.9145,39545.0
2019-08-13 09:30:00,193.98,197.92,193.38,197.67,43919.0,186.434,190.2207,185.8573,189.9804,43919.0
2019-08-13 10:00:00,197.78,198.24,196.99,198.16,18364.0,190.0861,190.5282,189.3269,190.4514,18364.0
2019-08-13 10:30:00,198.17,198.48,196.95,196.95,35096.0,190.461,190.7589,189.2884,189.2884,35096.0
2019-08-13 11:00:00,197.13,197.29,195.93,196.1,10748.0,189.4614,189.6152,188.3081,188.4715,10748.0
2019-08-13 11:30:00,196.1,196.93,195.91,196.8,24356.0,188.4715,189.2692,188.2889,189.1443,24356.0
2019-08-13 12:00:00,196.89,197.27,196.73,197.04,42348.0,189.2308,189.596,189.077,189.3749,42348.0
2019-08-13 12:30:00,196.91,196.98,196.5,196.64,6585.0,189.25,189.3173,188.8559,188.9905,6585.0
2019-08-13 13:00:00,196.55,196.93,196.38,196.74,7143.0,188.904,189.2692,188.7406,189.0866,7143.0
2019-08-13 13:30:00,196.74,197.08,196.72,197.05,290751.0,189.0866,189.4134,189.0674,189.3845,290751.0
2019-08-13 14:00:00,197.07,197.07,196.82,197.07,38853.0,189.4038,189.4038,189.1635,189.4038,38853.0
2019-08-13 14:30:00,197.03,197.19,196.91,197.02,5726.0,189.3653,189.5191,189.25,189.3557,5726.0
2019-08-13 15:00:00,196.91,197.03,196.76,196.89,17318.0,189.25,189.3653,189.1058,189.2308,17318.0
2019-08-13 15:30:00,196.93,197.18,196.81,197.07,157491.0,189.2692,189.5095,189.1539,189.4038,157491.0
2019-08-14 09:30:00,193.94,194.18,192.82,193.6,83893.0,186.3955,186.6262,185.3191,186.0687,83893.0
2019-08-14 10:00:00,193.58,193.62,192.84,193.53,44188.0,186.0495,186.088,185.3383,186.0015,44188.0
2019-08-14 10:30:00,193.53,193.53,192.87,192.92,38053.0,186.0015,186.0015,185.3671,185.4152,38053.0
2019-08-14 11:00:00,192.84,192.87,192.18,192.53,18074.0,185.3383,185.3671,184.704,185.0404,18074.0
2019-08-14 11:30:00,192.54,192.93,191.82,191.99,13303.0,185.05,185.4248,184.358,184.5214,13303.0
2019-08-14 12:00:00,191.81,192.06,191.5,191.83,17977.0,184.3484,184.5887,184.0504,184.3676,17977.0
2019-08-14 12:30:00,191.92,192.2,191.32,191.39,8575.0,184.4541,184.7232,183.8774,183.9447,8575.0
2019-08-14 13:00:00,191.41,192.43,191.16,192.1,47378.0,183.9639,184.9443,183.7237,184.6271,47378.0
2019-08-14 13:30:00,192.13,192.63,191.97,192.37,22922.0,184.6559,185.1365,184.5022,184.8866,22922.0
2019-08-14 14:00:00,192.37,192.38,191.95,191.98,17623.0,184.8866,184.8962,184.4829,184.5118,17623.0
2019-08-14 14:30:00,192.01,192.01,191.36,191.68,22558.0,184.5406,184.5406,183.9159,184.2234,22558.0
2019-08-14 15:00:00,191.69,192.38,191.28,191.89,29698.0,184.233,184.8962,183.839,184.4253,29698.0
2019-08-14 15:30:00,191.64,192.25,191.37,191.68,131346.0,184.185,184.7713,183.9255,184.2234,131346.0
2019-08-15 09:30:00,192.23,192.33,190.52,191.87,85001.0,184.752,184.8482,183.1086,184.406,85001.0
2019-08-15 10:00:00,191.84,192.08,191.32,191.93,15186.0,184.3772,184.6079,183.8774,184.4637,15186.0
2019-08-15 10:30:00,191.46,192.27,191.46,191.79,11593.0,184.012,184.7905,184.012,184.3292,11593.0
2019-08-15 11:00:00,191.72,191.79,190.79,191.31,10133.0,184.2619,184.3292,183.3681,183.8678,10133.0
2019-08-15 11:30:00,191.44,191.56,190.86,191.41,9957.0,183.9928,184.1081,183.4353,183.9639,9957.0
2019-08-15 12:00:00,191.32,191.86,191.27,191.3,11209.0,183.8774,184.3964,183.8294,183.8582,11209.0
2019-08-15 12:30:00,191.34,191.6,191.13,191.2,4838.0,183.8967,184.1465,183.6948,183.7621,4838.0
2019-08-15 13:00:00,191.34,191.61,191.18,191.25,6619.0,183.8967,184.1562,183.7429,183.8102,6619.0
2019-08-15 13:30:00,191.25,191.25,190.02,190.18,16080.0,183.8102,183.8102,182.628,182.7818,16080.0
2019-08-15 14:00:00,190.06,190.95,190.06,190.86,21507.0,182.6665,183.5218,182.6665,183.4353,21507.0
2019-08-15 14:30:00,190.76,190.93,190.46,190.66,11577.0,183.3392,183.5026,183.0509,183.2431,11577.0
2019-08-15 15:00:00,190.77,191.15,190.64,190.68,44230.0,183.3488,183.7141,183.2239,183.2623,44230.0
2019-08-15 15:30:00,190.61,191.36,190.58,190.96,66623.0,183.1951,183.9159,183.1662,183.5314,66623.0
2019-08-16 09:30:00,192.04,193.47,191.91,193.47,24578.0,184.5694,185.9438,184.4445,185.9438,24578.0
2019-08-16 10:00:00,193.38,193.9,193.1,193.21,11369.0,185.8573,186.3571,185.5882,185.6939,11369.0
2019-08-16 10:30:00,193.11,193.96,192.97,193.93,8541.0,185.5978,186.4147,185.4633,186.3859,8541.0
2019-08-16 11:00:00,193.98,194.76,193.9,194.64,9761.0,186.434,187.1836,186.3571,187.0683,9761.0
2019-08-16 11:30:00,194.55,194.65,194.19,194.43,16588.0,186.9818,187.0779,186.6358,186.8665,16588.0
2019-08-16 12:00:00,194.38,194.72,194.37,194.43,8379.0,186.8184,187.1452,186.8088,186.8665,8379.0
2019-08-16 12:30:00,194.54,194.88,194.54,194.66,12121.0,186.9722,187.299,186.9722,187.0875,12121.0
2019-08-16 13:00:00,194.77,194.85,194.61,194.8,4981.0,187.1932,187.2701,187.0395,187.2221,4981.0
2019-08-16 13:30:00,194.88,195.06,194.77,195.0,9171.0,187.299,187.472,187.1932,187.4143,9171.0
2019-08-16 14:00:00,195.03,195.16,194.93,194.94,5175.0,187.4431,187.5681,187.347,187.3566,5175.0
2019-08-16 14:30:00,195.05,195.17,194.94,195.05,4757.0,187.4623,187.5777,187.3566,187.4623,4757.0
2019-08-16 15:00:00,195.07,195.25,194.97,195.03,9415.0,187.4816,187.6546,187.3855,187.4431,9415.0
2019-08-16 15:30:00,195.02,195.15,194.77,194.86,67685.0,187.4335,187.5585,187.1932,187.2797,67685.0
2019-08-19 09:30:00,197.11,197.42,196.41,196.61,17921.0,189.4422,189.7401,188.7694,188.9617,17921.0
2019-08-19 10:00:00,196.64,197.02,196.33,197.02,25045.0,188.9905,189.3557,188.6925,189.3557,25045.0
2019-08-19 10:30:00,197.03,197.33,196.97,197.2,18612.0,189.3653,189.6536,189.3077,189.5287,18612.0
2019-08-19 11:00:00,197.28,197.49,197.27,197.33,20892.0,189.6056,189.8074,189.596,189.6536,20892.0
2019-08-19 11:30:00,197.34,197.44,196.99,197.1,42504.0,189.6633,189.7594,189.3269,189.4326,42504.0
2019-08-19 12:00:00,197.11,197.48,197.08,197.38,27448.0,189.4422,189.7978,189.4134,189.7017,27448.0
2019-08-19 12:30:00,197.37,197.5,197.14,197.4,32116.0,189.6921,189.817,189.471,189.7209,32116.0
2019-08-19 13:00:00,197.41,197.66,197.4,197.61,8266.0,189.7305,189.9708,189.7209,189.9228,8266.0
2019-08-19 13:30:00,197.66,197.66,197.25,197.25,3857.0,189.9708,189.9708,189.5768,189.5768,3857.0
2019-08-19 14:00:00,197.23,197.25,197.1,197.18,4419.0,189.5575,189.5768,189.4326,189.5095,4419.0
2019-08-19 14:30:00,197.1,197.26,196.95,197.11,6604.0,189.4326,189.5864,189.2884,189.4422,6604.0
2019-08-19 15:00:00,196.99,197.17,196.97,197.01,7880.0,189.3269,189.4999,189.3077,189.3461,7880.0
2019-08-19 15:30:00,197.01,197.06,196.52,196.56,46254.0,189.3461,189.3941,188.8752,188.9136,46254.0
2019-08-20 09:30:00,196.2,196.31,195.54,196.11,47712.0,188.5676,188.6733,187.9333,188.4811,47712.0
2019-08-20 10:00:00,196.09,196.38,196.0,196.04,9518.0,188.4619,188.7406,188.3754,188.4138,9518.0
2019-08-20 10:30:00,196.08,196.35,195.67,196.31,12352.0,188.4523,188.7118,188.0582,188.6733,12352.0
2019-08-20 11:00:00,196.27,196.44,196.05,196.09,7465.0,188.6349,188.7983,188.4234,188.4619,7465.0
2019-08-20 11:30:00,196.14,196.14,195.58,195.69,14577.0,188.5099,188.5099,187.9717,188.0774,14577.0
2019-08-20 12:00:00,195.69,195.91,195.62,195.76,6047.0,188.0774,188.2889,188.0102,188.1447,6047.0
2019-08-20 12:30:00,195.73,195.8,195.47,195.63,9149.0,188.1159,188.1832,187.866,188.0198,9149.0
2019-08-20 13:00:00,195.53,195.65,195.44,195.55,5831.0,187.9237,188.039,187.8372,187.9429,5831.0
2019-08-20 13:30:00,195.55,195.64,195.35,195.52,5652.0,187.9429,188.0294,187.7507,187.9141,5652.0
2019-08-20 14:00:00,195.51,195.53,195.15,195.52,7988.0,187.9044,187.9237,187.5585,187.9141,7988.0
2019-08-20 14:30:00,195.43,195.65,195.43,195.64,5739.0,187.8276,188.039,187.8276,188.0294,5739.0
2019-08-20 15:00:00,195.46,195.74,195.29,195.65,7885.0,187.8564,188.1255,187.693,188.039,7885.0
2019-08-20 15:30:00,195.71,195.82,195.29,195.38,15936.0,188.0967,188.2024,187.693,187.7795,15936.0
2019-08-21 09:30:00,197.28,197.43,196.33,197.37,30360.0,189.6056,189.7498,188.6925,189.6921,30360.0
2019-08-21 10:00:00,197.37,197.5,197.1,197.24,25744.0,189.6921,189.817,189.4326,189.5671,25744.0
2019-08-21 10:30:00,197.1,197.29,196.66,196.94,12626.0,189.4326,189.6152,189.0097,189.2788,12626.0
2019-08-21 11:00:00,196.98,197.32,196.84,196.98,17100.0,189.3173,189.644,189.1827,189.3173,17100.0
2019-08-21 11:30:00,197.03,197.59,197.03,197.31,22065.0,189.3653,189.9035,189.3653,189.6344,22065.0
2019-08-21 12:00:00,197.41,197.42,197.0,197.09,13640.0,189.7305,189.7401,189.3365,189.423,13640.0
2019-08-21 12:30:00,197.15,197.54,197.1,197.48,10210.0,189.4806,189.8555,189.4326,189.7978,10210.0
2019-08-21 13:00:00,197.43,197.55,197.35,197.38,4822.0,189.7498,189.8651,189.6729,189.7017,4822.0
2019-08-21 13:30:00,197.39,197.39,197.08,197.2,7384.0,189.7113,189.7113,189.4134,189.5287,7384.0
2019-08-21 14:00:00,197.01,197.45,196.66,197.28,14691.0,189.3461,189.769,189.0097,189.6056,14691.0
2019-08-21 14:30:00,197.2,197.23,196.83,196.84,8634.0,189.5287,189.5575,189.1731,189.1827,8634.0
2019-08-21 15:00:00,196.84,197.13,196.7,197.08,9719.0,189.1827,189.4614,189.0482,189.4134,9719.0
2019-08-21 15:30:00,197.08,197.19,196.9,197.18,14169.0,189.4134,189.5191,189.2404,189.5095,14169.0
2019-08-22 09:30:00,197.47,197.85,197.42,197.65,13760.0,189.7882,190.1534,189.7401,189.9612,13760.0
2019-08-22 10:00:00,197.67,197.76,196.11,196.21,9667.0,189.9804,190.0669,188.4811,188.5772,9667.0
2019-08-22 10:30:00,195.88,195.96,195.06,195.09,75183.0,188.2601,188.3369,187.472,187.5008,75183.0
2019-08-22 11:00:00,195.22,196.01,195.08,195.64,38862.0,187.6257,188.385,187.4912,188.0294,38862.0
2019-08-22 11:30:00,195.51,195.99,195.51,195.97,7347.0,187.9044,188.3658,187.9044,188.3466,7347.0
2019-08-22 12:00:00,195.96,196.53,195.94,196.43,15286.0,188.3369,188.8848,188.3177,188.7887,15286.0
2019-08-22 12:30:00,196.53,196.7,196.37,196.44,102047.0,188.8848,189.0482,188.731,188.7983,102047.0
2019-08-22 13:00:00,196.43,197.29,196.43,197.16,13694.0,188.7887,189.6152,188.7887,189.4903,13694.0
2019-08-22 13:30:00,197.15,197.28,196.99,197.07,10571.0,189.4806,189.6056,189.3269,189.4038,10571.0
2019-08-22 14:00:00,197.04,197.07,196.45,196.45,12126.0,189.3749,189.4038,188.8079,188.8079,12126.0
2019-08-22 14:30:00,196.42,196.79,196.37,196.79,6283.0,188.779,189.1347,188.731,189.1347,6283.0
2019-08-22 15:00:00,196.68,196.79,196.44,196.66,7863.0,189.0289,189.1347,188.7983,189.0097,7863.0
2019-08-22 15:30:00,196.65,196.91,196.27,196.36,88858.0,189.0001,189.25,188.6349,188.7214,88858.0
2019-08-23 09:30:00,195.24,195.37,194.45,195.29,17609.0,187.6449,187.7699,186.8857,187.693,17609.0
2019-08-23 10:00:00,195.21,196.12,194.93,195.93,11257.0,187.6161,188.4907,187.347,188.3081,11257.0
2019-08-23 10:30:00,195.82,196.73,195.82,196.2,12857.0,188.2024,189.077,188.2024,188.5676,12857.0
2019-08-23 11:00:00,196.2,196.2,193.27,193.73,19225.0,188.5676,188.5676,185.7516,186.1937,19225.0
2019-08-23 11:30:00,193.4,193.4,192.06,192.61,16908.0,185.8765,185.8765,184.5887,185.1173,16908.0
2019-08-23 12:00:00,192.06,192.78,191.92,192.29,7537.0,184.5887,185.2806,184.4541,184.8097,7537.0
2019-08-23 12:30:00,192.24,192.71,191.64,191.73,13061.0,184.7617,185.2134,184.185,184.2715,13061.0
2019-08-23 13:00:00,191.69,191.85,190.8,191.14,15892.0,184.233,184.3868,183.3777,183.7044,15892.0
2019-08-23 13:30:00,191.07,191.7,191.07,191.38,6213.0,183.6372,184.2427,183.6372,183.9351,6213.0
2019-08-23 14:00:00,191.33,191.48,191.09,191.37,20554.0,183.8871,184.0312,183.6564,183.9255,20554.0
2019-08-23 14:30:00,191.49,191.49,190.86,191.29,9539.0,184.0408,184.0408,183.4353,183.8486,9539.0
2019-08-23 15:00:00,191.32,191.56,190.51,190.59,11488.0,183.8774,184.1081,183.099,183.1758,11488.0
2019-08-23 15:30:00,190.52,190.57,189.86,190.51,83459.0,183.1086,183.1566,182.4742,183.099,83459.0
2019-08-26 09:30:00,192.36,192.39,190.77,191.25,41185.0,184.877,184.9058,183.3488,183.8102,41185.0
2019-08-26 10:00:00,191.3,191.49,190.69,191.22,16538.0,183.8582,184.0408,183.2719,183.7813,16538.0
2019-08-26 10:30:00,191.12,191.45,190.8,190.94,10627.0,183.6852,184.0024,183.3777,183.5122,10627.0
2019-08-26 11:00:00,191.06,191.65,191.06,191.48,17592.0,183.6276,184.1946,183.6276,184.0312,17592.0
2019-08-26 11:30:00,191.56,191.79,191.44,191.79,4745.0,184.1081,184.3292,183.9928,184.3292,4745.0
2019-08-26 12:00:00,191.8,192.28,191.57,192.0,13857.0,184.3388,184.8001,184.1177,184.531,13857.0
2019-08-26 12:30:00,192.05,192.27,191.97,192.27,2876.0,184.579,184.7905,184.5022,184.7905,2876.0
2019-08-26 13:00:00,192.29,192.39,192.06,192.16,7055.0,184.8097,184.9058,184.5887,184.6848,7055.0
2019-08-26 13:30:00,192.12,192.37,191.98,192.25,4955.0,184.6463,184.8866,184.5118,184.7713,4955.0
2019-08-26 14:00:00,192.2,192.2,191.82,191.94,10483.0,184.7232,184.7232,184.358,184.4733,10483.0
2019-08-26 14:30:00,191.88,192.1,191.82,192.1,7508.0,184.4157,184.6271,184.358,184.6271,7508.0
2019-08-26 15:00:00,192.14,192.41,191.99,192.28,8883.0,184.6655,184.925,184.5214,184.8001,8883.0
2019-08-26 15:30:00,192.29,192.67,191.99,192.67,34212.0,184.8097,185.1749,184.5214,185.1749,34212.0
2019-08-27 09:30:00,193.87,194.11,193.48,193.61,15578.0,186.3282,186.5589,185.9534,186.0784,15578.0
2019-08-27 10:00:00,193.7,193.84,193.02,193.12,12992.0,186.1649,186.2994,185.5113,185.6074,12992.0
2019-08-27 10:30:00,193.08,193.3,192.34,192.34,15377.0,185.569,185.7804,184.8578,184.8578,15377.0
2019-08-27 11:00:00,192.34,192.43,191.02,191.07,7447.0,184.8578,184.9443,183.5891,183.6372,7447.0
2019-08-27 11:30:00,191.07,191.48,190.99,191.12,22704.0,183.6372,184.0312,183.5603,183.6852,22704.0
2019-08-27 12:00:00,191.18,191.23,190.44,190.46,10985.0,183.7429,183.7909,183.0317,183.0509,10985.0
2019-08-27 12:30:00,190.48,190.57,189.71,189.71,7842.0,183.0701,183.1566,182.3301,182.3301,7842.0
2019-08-27 13:00:00,189.67,189.97,189.65,189.89,9599.0,182.2916,182.58,182.2724,182.5031,9599.0
2019-08-27 13:30:00,190.15,191.15,190.15,190.78,18216.0,182.753,183.7141,182.753,183.3584,18216.0
2019-08-27 14:00:00,190.78,190.93,190.11,190.36,26025.0,183.3584,183.5026,182.7145,182.9548,26025.0
2019-08-27 14:30:00,190.32,190.82,190.16,190.82,28474.0,182.9163,183.3969,182.7626,183.3969,28474.0
2019-08-27 15:00:00,190.82,191.21,190.43,190.46,15920.0,183.3969,183.7717,183.0221,183.0509,15920.0
2019-08-27 15:30:00,190.45,190.74,189.97,189.97,71742.0,183.0413,183.32,182.58,182.58,71742.0
2019-08-28 09:30:00,189.64,190.49,188.99,190.34,25119.0,182.2628,183.0797,181.6381,182.9356,25119.0
2019-08-28 10:00:00,190.36,190.89,190.18,190.35,7729.0,182.9548,183.4642,182.7818,182.9452,7729.0
2019-08-28 10:30:00,190.45,191.6,190.4,191.55,17009.0,183.0413,184.1465,182.9932,184.0985,17009.0
2019-08-28 11:00:00,191.52,192.43,191.39,192.43,24940.0,184.0697,184.9443,183.9447,184.9443,24940.0
2019-08-28 11:30:00,192.31,193.04,192.2,192.68,17766.0,184.8289,185.5305,184.7232,185.1845,17766.0
2019-08-28 12:00:00,192.55,192.66,192.34,192.38,6889.0,185.0596,185.1653,184.8578,184.8962,6889.0
2019-08-28 12:30:00,192.43,192.65,192.23,192.57,6265.0,184.9443,185.1557,184.752,185.0788,6265.0
2019-08-28 13:00:00,192.66,192.66,191.96,192.24,4372.0,185.1653,185.1653,184.4925,184.7617,4372.0
2019-08-28 13:30:00,192.2,192.36,192.08,192.14,17071.0,184.7232,184.877,184.6079,184.6655,17071.0
2019-08-28 14:00:00,192.19,192.46,192.12,192.41,8231.0,184.7136,184.9731,184.6463,184.925,8231.0
2019-08-28 14:30:00,192.41,192.62,192.33,192.55,5231.0,184.925,185.1269,184.8482,185.0596,5231.0
2019-08-28 15:00:00,192.44,192.49,192.02,192.03,10587.0,184.9539,185.0019,184.5502,184.5598,10587.0
2019-08-28 15:30:00,191.98,192.23,191.88,192.02,67330.0,184.5118,184.752,184.4157,184.5502,67330.0
2019-08-29 09:30:00,194.08,195.07,193.94,194.83,199621.0,186.5301,187.4816,186.3955,187.2509,199621.0
2019-08-29 10:00:00,194.8,195.16,194.46,195.05,93199.0,187.2221,187.5681,186.8953,187.4623,93199.0
2019-08-29 10:30:00,195.06,195.09,194.08,194.7,26510.0,187.472,187.5008,186.5301,187.126,26510.0
2019-08-29 11:00:00,194.72,194.79,194.36,194.68,6849.0,187.1452,187.2125,186.7992,187.1067,6849.0
2019-08-29 11:30:00,194.64,195.01,194.59,194.7,8245.0,187.0683,187.4239,187.0202,187.126,8245.0
2019-08-29 12:00:00,194.78,194.94,194.7,194.88,16836.0,187.2028,187.3566,187.126,187.299,16836.0
2019-08-29 12:30:00,194.83,195.05,194.81,195.01,8385.0,187.2509,187.4623,187.2317,187.4239,8385.0
2019-08-29 13:00:00,195.03,195.13,194.94,195.04,12560.0,187.4431,187.5392,187.3566,187.4527,12560.0
2019-08-29 13:30:00,195.08,195.25,195.02,195.25,10226.0,187.4912,187.6546,187.4335,187.6546,10226.0
2019-08-29 14:00:00,195.34,195.43,195.19,195.33,18450.0,187.7411,187.8276,187.5969,187.7314,18450.0
2019-08-29 14:30:00,195.37,195.38,195.18,195.31,11251.0,187.7699,187.7795,187.5873,187.7122,11251.0
2019-08-29 15:00:00,195.27,195.35,194.95,194.95,16020.0,187.6738,187.7507,187.3662,187.3662,16020.0
2019-08-29 15:30:00,194.98,195.27,194.84,195.13,36494.0,187.3951,187.6738,187.2605,187.5392,36494.0
2019-08-30 09:30:00,196.26,196.56,195.14,195.31,59489.0,188.6253,188.9136,187.5488,187.7122,59489.0
2019-08-30 10:00:00,195.29,195.7,195.19,195.28,13739.0,187.693,188.0871,187.5969,187.6834,13739.0
2019-08-30 10:30:00,195.31,195.58,195.1,195.1,17538.0,187.7122,187.9717,187.5104,187.5104,17538.0
2019-08-30 11:00:00,195.15,195.15,193.52,193.8,11054.0,187.5585,187.5585,185.9919,186.261,11054.0
2019-08-30 11:30:00,194.23,194.77,194.13,194.62,18620.0,186.6742,187.1932,186.5781,187.0491,18620.0
2019-08-30 12:00:00,194.82,194.99,194.65,194.93,4679.0,187.2413,187.4047,187.0779,187.347,4679.0
2019-08-30 12:30:00,194.81,195.16,194.81,195.06,10921.0,187.2317,187.5681,187.2317,187.472,10921.0
2019-08-30 13:00:00,195.02,195.02,194.73,194.77,8963.0,187.4335,187.4335,187.1548,187.1932,8963.0
2019-08-30 13:30:00,194.76,194.76,194.22,194.3,12828.0,187.1836,187.1836,186.6646,186.7415,12828.0
2019-08-30 14:00:00,194.39,194.73,194.39,194.7,16817.0,186.828,187.1548,186.828,187.126,16817.0
2019-08-30 14:30:00,194.71,194.79,194.36,194.44,22484.0,187.1356,187.2125,186.7992,186.8761,22484.0
2019-08-30 15:00:00,194.43,194.53,194.1,194.53,102849.0,186.8665,186.9626,186.5493,186.9626,102849.0
2019-08-30 15:30:00,194.51,194.95,194.29,194.74,54751.0,186.9433,187.3662,186.7319,187.1644,54751.0
2019-09-03 09:30:00,193.03,194.35,192.82,193.63,50891.0,185.5209,186.7896,185.3191,186.0976,50891.0
2019-09-03 10:00:00,193.23,193.34,191.73,192.35,45432.0,185.7131,185.8189,184.2715,184.8674,45432.0
2019-09-03 10:30:00,192.35,192.7,191.72,192.5,54042.0,184.8674,185.2038,184.2619,185.0115,54042.0
2019-09-03 11:00:00,192.58,192.59,191.45,192.07,9245.0,185.0884,185.098,184.0024,184.5983,9245.0
2019-09-03 11:30:00,192.14,192.32,191.82,192.22,13593.0,184.6655,184.8385,184.358,184.7424,13593.0
2019-09-03 12:00:00,192.12,192.6,192.07,192.47,15877.0,184.6463,185.1076,184.5983,184.9827,15877.0
2019-09-03 12:30:00,192.32,192.36,191.62,191.62,11258.0,184.8385,184.877,184.1658,184.1658,11258.0
2019-09-03 13:00:00,191.73,191.74,191.12,191.3,9820.0,184.2715,184.2811,183.6852,183.8582,9820.0
2019-09-03 13:30:00,191.23,191.24,190.72,190.89,8670.0,183.7909,183.8006,183.3008,183.4642,8670.0
2019-09-03 14:00:00,190.92,191.17,190.66,190.76,7100.0,183.493,183.7333,183.2431,183.3392,7100.0
2019-09-03 14:30:00,190.8,191.04,190.61,191.03,22103.0,183.3777,183.6083,183.1951,183.5987,22103.0
2019-09-03 15:00:00,191.05,191.33,190.8,191.27,32670.0,183.6179,183.8871,183.3777,183.8294,32670.0
2019-09-03 15:30:00,191.32,191.68,191.23,191.4,202550.0,183.8774,184.2234,183.7909,183.9543,202550.0
2019-09-04 09:30:00,193.16,193.53,192.76,193.05,21839.0,185.6459,186.0015,185.2614,185.5401,21839.0
2019-09-04 10:00:00,192.98,193.18,192.22,192.3,4521.0,185.4729,185.6651,184.7424,184.8193,4521.0
2019-09-04 10:30:00,192.36,192.51,192.27,192.37,2684.0,184.877,185.0211,184.7905,184.8866,2684.0
2019-09-04 11:00:00,192.31,192.32,192.02,192.28,13017.0,184.8289,184.8385,184.5502,184.8001,13017.0
2019-09-04 11:30:00,192.28,192.59,192.27,192.29,27190.0,184.8001,185.098,184.7905,184.8097,27190.0
2019-09-04 12:00:00,192.42,192.43,191.91,192.09,7661.0,184.9347,184.9443,184.4445,184.6175,7661.0
2019-09-04 12:30:00,192.24,192.47,192.1,192.4,22139.0,184.7617,184.9827,184.6271,184.9154,22139.0
2019-09-04 13:00:00,192.41,192.47,192.28,192.34,4322.0,184.925,184.9827,184.8001,184.8578,4322.0
2019-09-04 13:30:00,192.41,192.46,192.04,192.09,1425.0,184.925,184.9731,184.5694,184.6175,1425.0
2019-09-04 14:00:00,192.1,192.32,191.85,192.27,4546.0,184.6271,184.8385,184.3868,184.7905,4546.0
2019-09-04 14:30:00,192.29,192.58,192.29,192.5,26390.0,184.8097,185.0884,184.8097,185.0115,26390.0
2019-09-04 15:00:00,192.44,192.71,192.44,192.6,21264.0,184.9539,185.2134,184.9539,185.1076,21264.0
2019-09-04 15:30:00,192.64,192.78,192.6,192.68,23986.0,185.1461,185.2806,185.1076,185.1845,23986.0
2019-09-05 09:30:00,195.0,195.29,194.17,194.59,77568.0,187.4143,187.693,186.6166,187.0202,77568.0
2019-09-05 10:00:00,194.75,197.12,194.68,196.82,104937.0,187.174,189.4518,187.1067,189.1635,104937.0
2019-09-05 10:30:00,196.82,197.46,196.37,196.45,40752.0,189.1635,189.7786,188.731,188.8079,40752.0
2019-09-05 11:00:00,196.71,196.89,195.63,195.86,24174.0,189.0578,189.2308,188.0198,188.2408,24174.0
2019-09-05 11:30:00,195.82,195.9,195.14,195.17,11818.0,188.2024,188.2793,187.5488,187.5777,11818.0
2019-09-05 12:00:00,195.26,195.5,195.06,195.16,4866.0,187.6642,187.8948,187.472,187.5681,4866.0
2019-09-05 12:30:00,195.04,195.43,195.04,195.33,25830.0,187.4527,187.8276,187.4527,187.7314,25830.0
2019-09-05 13:00:00,195.39,195.65,195.07,195.58,7100.0,187.7891,188.039,187.4816,187.9717,7100.0
2019-09-05 13:30:00,195.55,195.57,195.21,195.43,3854.0,187.9429,187.9621,187.6161,187.8276,3854.0
2019-09-05 14:00:00,195.46,195.62,195.31,195.62,20886.0,187.8564,188.0102,187.7122,188.0102,20886.0
2019-09-05 14:30:00,195.65,196.29,195.48,196.29,7516.0,188.039,188.6541,187.8756,188.6541,7516.0
2019-09-05 15:00:00,196.35,196.51,196.14,196.46,19542.0,188.7118,188.8655,188.5099,188.8175,19542.0
2019-09-05 15:30:00,196.54,196.57,195.67,195.85,42579.0,188.8944,188.9232,188.0582,188.2312,42579.0
2019-09-06 09:30:00,196.12,196.28,195.45,195.82,26208.0,188.4907,188.6445,187.8468,188.2024,26208.0
2019-09-06 10:00:00,195.95,196.42,195.59,196.42,22727.0,188.3273,188.779,187.9813,188.779,22727.0
2019-09-06 10:30:00,196.48,196.87,196.29,196.6,5033.0,188.8367,189.2115,188.6541,188.952,5033.0
2019-09-06 11:00:00,196.67,196.86,196.51,196.53,6310.0,189.0193,189.2019,188.8655,188.8848,6310.0
2019-09-06 11:30:00,196.51,196.73,196.43,196.46,18753.0,188.8655,189.077,188.7887,188.8175,18753.0
2019-09-06 12:00:00,196.46,196.77,196.4,196.4,6139.0,188.8175,189.1154,188.7598,188.7598,6139.0
2019-09-06 12:30:00,196.34,196.35,195.93,196.17,8893.0,188.7022,188.7118,188.3081,188.5388,8893.0
2019-09-06 13:00:00,196.19,196.24,195.8,196.23,16773.0,188.558,188.606,188.1832,188.5964,16773.0
2019-09-06 13:30:00,196.33,196.41,196.02,196.2,5637.0,188.6925,188.7694,188.3946,188.5676,5637.0
2019-09-06 14:00:00,196.21,196.29,196.15,196.17,21834.0,188.5772,188.6541,188.5195,188.5388,21834.0
2019-09-06 14:30:00,196.11,196.11,195.49,195.49,7668.0,188.4811,188.4811,187.8852,187.8852,7668.0
2019-09-06 15:00:00,195.59,195.66,195.52,195.55,7099.0,187.9813,188.0486,187.9141,187.9429,7099.0
2019-09-06 15:30:00,195.63,195.65,194.64,194.76,25293.0,188.0198,188.039,187.0683,187.1836,25293.0
2019-09-09 09:30:00,195.75,195.75,193.96,194.11,35212.0,188.1351,188.1351,186.4147,186.5589,35212.0
2019-09-09 10:00:00,194.27,194.89,193.88,194.79,22678.0,186.7127,187.3086,186.3379,187.2125,22678.0
2019-09-09 10:30:00,194.84,195.82,194.69,195.76,28228.0,187.2605,188.2024,187.1163,188.1447,28228.0
2019-09-09 11:00:00,195.71,196.24,195.58,195.81,28945.0,188.0967,188.606,187.9717,188.1928,28945.0
2019-09-09 11:30:00,195.78,196.02,195.51,196.0,30321.0,188.1639,188.3946,187.9044,188.3754,30321.0
2019-09-09 12:00:00,196.1,196.41,194.93,194.93,19427.0,188.4715,188.7694,187.347,187.347,19427.0
2019-09-09 12:30:00,194.92,195.15,194.45,195.15,22936.0,187.3374,187.5585,186.8857,187.5585,22936.0
2019-09-09 13:00:00,195.1,195.22,194.83,194.83,23547.0,187.5104,187.6257,187.2509,187.2509,23547.0
2019-09-09 13:30:00,194.83,195.1,194.66,194.97,22574.0,187.2509,187.5104,187.0875,187.3855,22574.0
2019-09-09 14:00:00,194.9,195.02,194.68,194.78,19148.0,187.3182,187.4335,187.1067,187.2028,19148.0
2019-09-09 14:30:00,194.72,195.06,194.7,195.03,26331.0,187.1452,187.472,187.126,187.4431,26331.0
2019-09-09 15:00:00,194.97,195.37,194.8,195.22,104460.0,187.3855,187.7699,187.2221,187.6257,104460.0
2019-09-09 15:30:00,195.21,195.45,195.14,195.4,142981.0,187.6161,187.8468,187.5488,187.7987,142981.0
2019-09-10 09:30:00,194.94,194.94,193.16,193.71,111514.0,187.3566,187.3566,185.6459,186.1745,111514.0
2019-09-10 10:00:00,193.7,195.38,193.65,195.38,26611.0,186.1649,187.7795,186.1168,187.7795,26611.0
2019-09-10 10:30:00,195.36,195.61,195.03,195.33,17075.0,187.7603,188.0006,187.4431,187.7314,17075.0
2019-09-10 11:00:00,195.51,195.87,195.23,195.34,15631.0,187.9044,188.2504,187.6353,187.7411,15631.0
2019-09-10 11:30:00,195.27,196.66,195.27,196.38,20498.0,187.6738,189.0097,187.6738,188.7406,20498.0
2019-09-10 12:00:00,196.42,197.34,196.22,197.32,30486.0,188.779,189.6633,188.5868,189.644,30486.0
2019-09-10 12:30:00,197.3,197.58,197.29,197.34,40982.0,189.6248,189.8939,189.6152,189.6633,40982.0
2019-09-10 13:00:00,197.08,197.14,196.42,196.78,29327.0,189.4134,189.471,188.779,189.125,29327.0
2019-09-10 13:30:00,196.71,197.28,196.71,196.94,48182.0,189.0578,189.6056,189.0578,189.2788,48182.0
2019-09-10 14:00:00,196.9,196.93,196.34,196.45,43596.0,189.2404,189.2692,188.7022,188.8079,43596.0
2019-09-10 14:30:00,196.45,196.72,196.38,196.63,22687.0,188.8079,189.0674,188.7406,188.9809,22687.0
2019-09-10 15:00:00,196.66,196.82,196.46,196.7,34244.0,189.0097,189.1635,188.8175,189.0482,34244.0
2019-09-10 15:30:00,196.75,197.27,196.71,197.26,72285.0,189.0962,189.596,189.0578,189.5864,72285.0
2019-09-11 09:30:00,197.94,199.05,197.15,198.76,47909.0,190.2399,191.3067,189.4806,191.028,47909.0
2019-09-11 10:00:00,198.77,199.5,198.68,199.34,23167.0,191.0376,191.7392,190.9511,191.5855,23167.0
2019-09-11 10:30:00,199.31,199.69,198.66,199.58,8284.0,191.5566,191.9218,190.9319,191.8161,8284.0
2019-09-11 11:00:00,199.75,199.76,199.07,199.07,104355.0,191.9795,191.9891,191.326,191.326,104355.0
2019-09-11 11:30:00,199.71,200.08,199.47,199.94,41807.0,191.9411,192.2967,191.7104,192.1621,41807.0
2019-09-11 12:00:00,199.99,200.31,199.99,200.13,44706.0,192.2102,192.5177,192.2102,192.3447,44706.0
2019-09-11 12:30:00,200.13,200.51,200.11,200.18,44012.0,192.3447,192.7099,192.3255,192.3928,44012.0
2019-09-11 13:00:00,200.35,200.73,200.28,200.59,27473.0,192.5562,192.9214,192.4889,192.7868,27473.0
2019-09-11 13:30:00,200.6,200.89,200.42,200.46,41176.0,192.7964,193.0752,192.6234,192.6619,41176.0
2019-09-11 14:00:00,200.59,201.44,200.57,200.92,73310.0,192.7868,193.6038,192.7676,193.104,73310.0
2019-09-11 14:30:00,201.0,201.07,200.77,200.93,93055.0,193.1809,193.2482,192.9598,193.1136,93055.0
2019-09-11 15:00:00,200.96,201.56,200.96,201.28,46185.0,193.1424,193.7191,193.1424,193.45,46185.0
2019-09-11 15:30:00,201.37,201.75,201.23,201.44,136887.0,193.5365,193.9017,193.4019,193.6038,136887.0
2019-09-12 09:30:00,201.97,201.97,200.11,201.25,62013.0,194.1131,194.1131,192.3255,193.4212,62013.0
2019-09-12 10:00:00,201.26,202.75,200.95,201.78,54472.0,193.4308,194.8628,193.1328,193.9305,54472.0
2019-09-12 10:30:00,201.77,201.85,200.52,200.62,20432.0,193.9209,193.9978,192.7196,192.8157,20432.0
2019-09-12 11:00:00,200.43,201.49,200.18,201.31,7944.0,192.6331,193.6518,192.3928,193.4788,7944.0
2019-09-12 11:30:00,201.29,202.0,201.24,201.64,10312.0,193.4596,194.142,193.4115,193.796,10312.0
2019-09-12 12:00:00,201.61,201.69,200.9,201.04,6117.0,193.7671,193.844,193.0848,193.2193,6117.0
2019-09-12 12:30:00,201.15,201.64,201.15,201.56,14922.0,193.325,193.796,193.325,193.7191,14922.0
2019-09-12 13:00:00,201.65,201.83,201.25,201.36,3937.0,193.8056,193.9786,193.4212,193.5269,3937.0
2019-09-12 13:30:00,201.41,201.69,201.4,201.4,9587.0,193.5749,193.844,193.5653,193.5653,9587.0
2019-09-12 14:00:00,201.42,201.42,201.14,201.3,4436.0,193.5845,193.5845,193.3154,193.4692,4436.0
2019-09-12 14:30:00,201.31,202.02,201.31,201.63,6816.0,193.4788,194.1612,193.4788,193.7864,6816.0
2019-09-12 15:00:00,201.64,202.12,201.42,202.01,7581.0,193.796,194.2573,193.5845,194.1516,7581.0
2019-09-12 15:30:00,201.96,202.26,201.37,201.45,31717.0,194.1035,194.3919,193.5365,193.6134,31717.0
2019-09-13 09:30:00,202.44,203.46,202.17,202.25,84585.0,194.5649,195.5452,194.3054,194.3823,84585.0
2019-09-13 10:00:00,202.32,202.54,201.48,202.3,70906.0,194.4495,194.661,193.6422,194.4303,70906.0
2019-09-13 10:30:00,202.41,202.99,202.11,202.86,36036.0,194.536,195.0935,194.2477,194.9685,36036.0
2019-09-13 11:00:00,202.82,203.09,202.47,202.51,92372.0,194.9301,195.1896,194.5937,194.6321,92372.0
2019-09-13 11:30:00,202.53,202.8,202.1,202.24,95400.0,194.6514,194.9109,194.2381,194.3726,95400.0
2019-09-13 12:00:00,202.12,202.96,202.12,202.47,50529.0,194.2573,195.0646,194.2573,194.5937,50529.0
2019-09-13 12:30:00,202.55,202.7,202.18,202.32,5568.0,194.6706,194.8147,194.315,194.4495,5568.0
2019-09-13 13:00:00,202.29,202.29,201.81,201.89,12483.0,194.4207,194.4207,193.9594,194.0363,12483.0
2019-09-13 13:30:00,201.85,201.95,201.38,201.71,15418.0,193.9978,194.0939,193.5461,193.8633,15418.0
2019-09-13 14:00:00,201.81,202.04,201.69,202.04,26002.0,193.9594,194.1804,193.844,194.1804,26002.0
2019-09-13 14:30:00,202.07,202.07,201.85,201.87,5075.0,194.2093,194.2093,193.9978,194.017,5075.0
2019-09-13 15:00:00,201.8,202.0,201.62,201.81,10780.0,193.9498,194.142,193.7768,193.9594,10780.0
2019-09-13 15:30:00,201.82,202.05,201.58,201.64,38889.0,193.969,194.19,193.7383,193.796,38889.0
2019-09-16 09:30:00,200.67,202.25,200.39,202.05,74795.0,192.8637,194.3823,192.5946,194.19,74795.0
2019-09-16 10:00:00,202.05,202.61,201.88,202.33,228900.0,194.19,194.7282,194.0266,194.4591,228900.0
2019-09-16 10:30:00,202.27,202.79,202.17,202.64,24429.0,194.4015,194.9012,194.3054,194.7571,24429.0
2019-09-16 11:00:00,202.73,203.12,202.48,202.68,32473.0,194.8436,195.2184,194.6033,194.7955,32473.0
2019-09-16 11:30:00,202.5,202.57,201.59,201.6,22633.0,194.6225,194.6898,193.7479,193.7575,22633.0
2019-09-16 12:00:00,201.63,202.4,201.62,202.37,18685.0,193.7864,194.5264,193.7768,194.4976,18685.0
2019-09-16 12:30:00,202.46,202.8,202.41,202.8,16138.0,194.5841,194.9109,194.536,194.9109,16138.0
2019-09-16 13:00:00,202.77,202.96,202.6,202.6,26448.0,194.882,195.0646,194.7186,194.7186,26448.0
2019-09-16 13:30:00,202.66,202.87,202.5,202.8,12170.0,194.7763,194.9781,194.6225,194.9109,12170.0
2019-09-16 14:00:00,202.85,202.94,202.45,202.62,2984.0,194.9589,195.0454,194.5745,194.7379,2984.0
2019-09-16 14:30:00,202.68,202.76,202.41,202.58,21096.0,194.7955,194.8724,194.536,194.6994,21096.0
2019-09-16 15:00:00,202.65,202.69,202.18,202.18,7663.0,194.7667,194.8051,194.315,194.315,7663.0
2019-09-16 15:30:00,202.08,202.39,202.0,202.14,25024.0,194.2189,194.5168,194.142,194.2765,25024.0
2019-09-17 09:30:00,201.68,202.16,200.97,201.9,28030.0,193.8344,194.2958,193.152,194.0459,28030.0
2019-09-17 10:00:00,201.89,201.89,201.04,201.04,15501.0,194.0363,194.0363,193.2193,193.2193,15501.0
2019-09-17 10:30:00,201.19,201.89,201.02,201.76,18430.0,193.3635,194.0363,193.2001,193.9113,18430.0
2019-09-17 11:00:00,201.86,202.26,201.64,201.94,25451.0,194.0074,194.3919,193.796,194.0843,25451.0
2019-09-17 11:30:00,201.95,202.42,201.95,202.11,9864.0,194.0939,194.5456,194.0939,194.2477,9864.0
2019-09-17 12:00:00,202.21,202.32,202.03,202.16,11866.0,194.3438,194.4495,194.1708,194.2958,11866.0
2019-09-17 12:30:00,202.18,202.18,201.73,201.98,5388.0,194.315,194.315,193.8825,194.1228,5388.0
2019-09-17 13:00:00,201.91,202.11,201.83,201.83,14817.0,194.0555,194.2477,193.9786,193.9786,14817.0
2019-09-17 13:30:00,201.85,202.37,201.85,202.31,13825.0,193.9978,194.4976,193.9978,194.4399,13825.0
2019-09-17 14:00:00,202.38,202.46,202.1,202.1,9069.0,194.5072,194.5841,194.2381,194.2381,9069.0
2019-09-17 14:30:00,202.15,202.24,202.02,202.12,8798.0,194.2861,194.3726,194.1612,194.2573,8798.0
2019-09-17 15:00:00,202.19,202.37,201.89,202.05,14978.0,194.3246,194.4976,194.0363,194.19,14978.0
2019-09-17 15:30:00,202.1,202.43,202.01,202.36,14083.0,194.2381,194.5553,194.1516,194.488,14083.0
2019-09-18 09:30:00,202.28,202.45,201.59,201.7,49997.0,194.4111,194.5745,193.7479,193.8536,49997.0
2019-09-18 10:00:00,201.68,201.89,201.45,201.78,8441.0,193.8344,194.0363,193.6134,193.9305,8441.0
2019-09-18 10:30:00,201.71,201.72,201.2,201.24,5971.0,193.8633,193.8729,193.3731,193.4115,5971.0
2019-09-18 11:00:00,201.21,201.21,200.72,200.8,20749.0,193.3827,193.3827,192.9118,192.9887,20749.0
2019-09-18 11:30:00,200.9,200.9,200.59,200.68,9552.0,193.0848,193.0848,192.7868,192.8733,9552.0
2019-09-18 12:00:00,200.69,200.82,200.6,200.68,6131.0,192.8829,193.0079,192.7964,192.8733,6131.0
2019-09-18 12:30:00,200.54,200.64,200.26,200.26,4079.0,192.7388,192.8349,192.4697,192.4697,4079.0
2019-09-18 13:00:00,200.3,200.41,199.96,199.96,78929.0,192.5081,192.6138,192.1813,192.1813,78929.0
2019-09-18 13:30:00,199.98,200.92,199.9,200.91,117931.0,192.2006,193.104,192.1237,193.0944,117931.0
2019-09-18 14:00:00,200.69,200.8,199.49,199.53,31397.0,192.8829,192.9887,191.7296,191.7681,31397.0
2019-09-18 14:30:00,199.53,199.75,199.04,199.48,67469.0,191.7681,191.9795,191.2971,191.72,67469.0
2019-09-18 15:00:00,199.54,200.43,199.39,200.39,50943.0,191.7777,192.6331,191.6335,192.5946,50943.0
2019-09-18 15:30:00,200.43,201.15,200.42,201.11,59942.0,192.6331,193.325,192.6234,193.2866,59942.0
2019-09-19 09:30:00,201.49,202.16,201.16,201.66,293823.0,193.6518,194.2958,193.3347,193.8152,293823.0
2019-09-19 10:00:00,201.72,202.41,201.63,202.31,51868.0,193.8729,194.536,193.7864,194.4399,51868.0
2019-09-19 10:30:00,202.34,202.77,202.21,202.65,51272.0,194.4688,194.882,194.3438,194.7667,51272.0
2019-09-19 11:00:00,202.56,203.1,202.55,202.88,42596.0,194.6802,195.1992,194.6706,194.9877,42596.0
2019-09-19 11:30:00,202.86,203.03,202.04,202.17,28302.0,194.9685,195.1319,194.1804,194.3054,28302.0
2019-09-19 12:00:00,202.19,202.36,201.63,201.63,13823.0,194.3246,194.488,193.7864,193.7864,13823.0
2019-09-19 12:30:00,201.53,202.17,201.46,202.04,47107.0,193.6903,194.3054,193.623,194.1804,47107.0
2019-09-19 13:00:00,201.97,202.11,201.49,201.56,20787.0,194.1131,194.2477,193.6518,193.7191,20787.0
2019-09-19 13:30:00,201.34,201.57,201.05,201.32,14394.0,193.5077,193.7287,193.2289,193.4884,14394.0
2019-09-19 14:00:00,201.32,201.63,201.29,201.4,7093.0,193.4884,193.7864,193.4596,193.5653,7093.0
2019-09-19 14:30:00,201.19,201.23,200.82,200.83,12107.0,193.3635,193.4019,193.0079,193.0175,12107.0
2019-09-19 15:00:00,200.91,201.0,200.71,200.73,41720.0,193.0944,193.1809,192.9022,192.9214,41720.0
2019-09-19 15:30:00,200.69,200.69,200.05,200.26,61161.0,192.8829,192.8829,192.2678,192.4697,61161.0
2019-09-20 09:30:00,200.09,200.82,200.09,200.58,24086.0,192.3063,193.0079,192.3063,192.7772,24086.0
2019-09-20 10:00:00,200.52,201.13,200.4,201.13,18143.0,192.7196,193.3058,192.6042,193.3058,18143.0
2019-09-20 10:30:00,201.0,201.01,200.73,200.91,9525.0,193.1809,193.1905,192.9214,193.0944,9525.0
2019-09-20 11:00:00,200.79,200.86,200.37,200.67,8205.0,192.979,193.0463,192.5754,192.8637,8205.0
2019-09-20 11:30:00,200.87,200.92,200.63,200.74,2223.0,193.0559,193.104,192.8253,192.931,2223.0
2019-09-20 12:00:00,200.77,201.08,200.76,200.93,4051.0,192.9598,193.2578,192.9502,193.1136,4051.0
2019-09-20 12:30:00,200.86,200.86,200.5,200.75,5692.0,193.0463,193.0463,192.7003,192.9406,5692.0
2019-09-20 13:00:00,200.73,200.81,198.35,199.61,25067.0,192.9214,192.9983,190.634,191.845,25067.0
2019-09-20 13:30:00,199.68,199.91,199.45,199.85,13013.0,191.9122,192.1333,191.6912,192.0756,13013.0
2019-09-20 14:00:00,200.1,200.19,199.59,199.6,3179.0,192.3159,192.4024,191.8257,191.8353,3179.0
2019-09-20 14:30:00,199.78,200.09,199.75,199.89,2320.0,192.0083,192.3063,191.9795,192.1141,2320.0
2019-09-20 15:00:00,199.93,200.07,199.83,199.83,7207.0,192.1525,192.2871,192.0564,192.0564,7207.0
2019-09-20 15:30:00,199.92,200.26,199.61,199.76,32598.0,192.1429,192.4697,191.845,191.9891,32598.0
2019-09-23 09:30:00,199.22,200.25,198.86,199.52,42517.0,191.4701,192.4601,191.1241,191.7585,42517.0
2019-09-23 10:00:00,199.51,199.51,198.82,199.22,6916.0,191.7488,191.7488,191.0857,191.4701,6916.0
2019-09-23 10:30:00,199.4,199.49,198.71,198.81,5769.0,191.6431,191.7296,190.98,191.0761,5769.0
2019-09-23 11:00:00,198.92,199.51,198.92,199.5,22477.0,191.1818,191.7488,191.1818,191.7392,22477.0
2019-09-23 11:30:00,199.62,199.83,199.46,199.71,7474.0,191.8546,192.0564,191.7008,191.9411,7474.0
2019-09-23 12:00:00,199.68,199.86,199.68,199.83,2509.0,191.9122,192.0852,191.9122,192.0564,2509.0
2019-09-23 12:30:00,199.8,199.95,199.67,199.67,3617.0,192.0276,192.1717,191.9026,191.9026,3617.0
2019-09-23 13:00:00,199.67,199.84,199.61,199.84,6761.0,191.9026,192.066,191.845,192.066,6761.0
2019-09-23 13:30:00,199.78,199.85,199.57,199.78,4278.0,192.0083,192.0756,191.8065,192.0083,4278.0
2019-09-23 14:00:00,199.78,199.83,199.71,199.75,3765.0,192.0083,192.0564,191.9411,191.9795,3765.0
2019-09-23 14:30:00,199.67,199.67,199.38,199.48,9017.0,191.9026,191.9026,191.6239,191.72,9017.0
2019-09-23 15:00:00,199.49,199.92,199.43,199.86,15932.0,191.7296,192.1429,191.672,192.0852,15932.0
2019-09-23 15:30:00,199.84,199.86,199.12,199.17,31074.0,192.066,192.0852,191.374,191.4221,31074.0
2019-09-24 09:30:00,199.25,199.48,198.76,198.76,26174.0,191.8815,192.103,191.4097,191.4097,26174.0
2019-09-24 10:00:00,198.76,198.88,197.66,197.96,11611.0,191.4097,191.5252,190.3503,190.6392,11611.0
2019-09-24 10:30:00,197.88,198.0,197.28,197.37,17434.0,190.5622,190.6778,189.9844,190.0711,17434.0
2019-09-24 11:00:00,197.27,197.27,196.44,196.53,36387.0,189.9748,189.9748,189.1755,189.2621,36387.0
2019-09-24 11:30:00,196.5,196.51,195.78,196.07,30289.0,189.2332,189.2429,188.5399,188.8191,30289.0
2019-09-24 12:00:00,196.15,196.63,195.3,195.42,17008.0,188.8962,189.3584,188.0776,188.1932,17008.0
2019-09-24 12:30:00,195.49,195.52,194.83,194.83,59225.0,188.2606,188.2895,187.625,187.625,59225.0
2019-09-24 13:00:00,194.95,195.48,194.66,194.79,28206.0,187.7406,188.251,187.4613,187.5865,28206.0
2019-09-24 13:30:00,194.81,195.26,194.8,194.82,23562.0,187.6057,188.0391,187.5961,187.6154,23562.0
2019-09-24 14:00:00,194.74,195.98,194.31,195.77,16798.0,187.5383,188.7325,187.1242,188.5302,16798.0
2019-09-24 14:30:00,195.84,195.99,195.02,195.34,13563.0,188.5976,188.7421,187.808,188.1161,13563.0
2019-09-24 15:00:00,195.33,195.44,194.7,194.87,100569.0,188.1065,188.2124,187.4998,187.6635,100569.0
2019-09-24 15:30:00,194.91,195.25,194.53,195.16,97470.0,187.702,188.0295,187.3361,187.9428,97470.0
2019-09-25 09:30:00,194.92,196.06,194.43,194.48,46505.0,187.7117,188.8095,187.2398,187.2879,46505.0
2019-09-25 10:00:00,194.52,194.74,193.92,194.37,20910.0,187.3265,187.5383,186.7486,187.182,20910.0
2019-09-25 10:30:00,194.34,194.99,194.14,194.94,12015.0,187.1531,187.7791,186.9605,187.7309,12015.0
2019-09-25 11:00:00,195.2,195.91,195.02,195.43,28928.0,187.9813,188.6651,187.808,188.2028,28928.0
2019-09-25 11:30:00,195.51,195.74,194.95,195.35,21246.0,188.2798,188.5013,187.7406,188.1258,21246.0
2019-09-25 12:00:00,195.4,196.11,195.28,196.11,13110.0,188.1739,188.8577,188.0584,188.8577,13110.0
2019-09-25 12:30:00,196.15,196.27,195.88,196.04,10217.0,188.8962,189.0117,188.6362,188.7902,10217.0
2019-09-25 13:00:00,196.06,196.22,195.91,196.06,10963.0,188.8095,188.9636,188.6651,188.8095,10963.0
2019-09-25 13:30:00,196.19,196.47,196.01,196.36,10963.0,188.9347,189.2043,188.7614,189.0984,10963.0
2019-09-25 14:00:00,196.41,196.9,196.41,196.87,18771.0,189.1466,189.6184,189.1466,189.5896,18771.0
2019-09-25 14:30:00,196.86,197.11,196.72,196.9,11792.0,189.5799,189.8207,189.4451,189.6184,11792.0
2019-09-25 15:00:00,196.98,197.05,196.86,197.05,46498.0,189.6955,189.7629,189.5799,189.7629,46498.0
2019-09-25 15:30:00,197.07,197.14,196.6,196.77,30164.0,189.7822,189.8496,189.3295,189.4933,30164.0
2019-09-26 09:30:00,196.54,196.55,195.63,195.86,26921.0,189.2718,189.2814,188.3954,188.6169,26921.0
2019-09-26 10:00:00,195.88,196.16,195.12,195.48,9887.0,188.6362,188.9058,187.9043,188.251,9887.0
2019-09-26 10:30:00,195.39,195.78,195.02,195.12,13031.0,188.1643,188.5399,187.808,187.9043,13031.0
2019-09-26 11:00:00,195.16,195.16,193.88,193.93,23288.0,187.9428,187.9428,186.7101,186.7583,23288.0
2019-09-26 11:30:00,194.13,194.5,193.8,193.91,12434.0,186.9509,187.3072,186.6331,186.739,12434.0
2019-09-26 12:00:00,193.9,194.7,193.76,194.69,9861.0,186.7294,187.4998,186.5946,187.4902,9861.0
2019-09-26 12:30:00,194.69,194.8,194.19,194.34,23476.0,187.4902,187.5961,187.0087,187.1531,23476.0
2019-09-26 13:00:00,194.4,194.47,193.76,193.87,38252.0,187.2109,187.2783,186.5946,186.7005,38252.0
2019-09-26 13:30:00,193.99,194.46,193.99,194.35,13495.0,186.8161,187.2687,186.8161,187.1627,13495.0
2019-09-26 14:00:00,194.62,194.88,194.31,194.59,79628.0,187.4228,187.6731,187.1242,187.3939,79628.0
2019-09-26 14:30:00,194.66,194.82,194.58,194.59,6374.0,187.4613,187.6154,187.3842,187.3939,6374.0
2019-09-26 15:00:00,194.58,194.89,194.49,194.67,44694.0,187.3842,187.6828,187.2976,187.4709,44694.0
2019-09-26 15:30:00,194.71,194.91,194.27,194.35,90087.0,187.5094,187.702,187.0857,187.1627,90087.0
2019-09-27 09:30:00,194.91,195.22,193.65,193.84,40048.0,187.702,188.0006,186.4886,186.6716,40048.0
2019-09-27 10:00:00,193.52,194.05,193.44,194.0,60029.0,186.3634,186.8738,186.2864,186.8257,60029.0
2019-09-27 10:30:00,194.18,195.08,194.02,195.08,18101.0,186.999,187.8658,186.845,187.8658,18101.0
2019-09-27 11:00:00,195.01,195.19,194.46,194.74,16748.0,187.7983,187.9717,187.2687,187.5383,16748.0
2019-09-27 11:30:00,194.62,194.83,192.85,194.18,22525.0,187.4228,187.625,185.7182,186.999,22525.0
2019-09-27 12:00:00,193.88,194.11,193.45,193.49,4867.0,186.7101,186.9316,186.296,186.3346,4867.0
2019-09-27 12:30:00,193.46,193.5,192.08,192.08,8848.0,186.3057,186.3442,184.9767,184.9767,8848.0
2019-09-27 13:00:00,192.08,192.9,192.03,192.44,29909.0,184.9767,185.7664,184.9285,185.3234,29909.0
2019-09-27 13:30:00,192.53,192.9,192.14,192.9,16125.0,185.4101,185.7664,185.0345,185.7664,16125.0
2019-09-27 14:00:00,192.87,192.91,191.89,191.94,10594.0,185.7375,185.776,184.7937,184.8419,10594.0
2019-09-27 14:30:00,191.93,191.93,191.12,191.34,12804.0,184.8322,184.8322,184.0522,184.2641,12804.0
2019-09-27 15:00:00,191.44,191.86,191.26,191.7,37735.0,184.3604,184.7648,184.187,184.6107,37735.0
2019-09-27 15:30:00,191.6,192.15,191.6,192.06,110364.0,184.5144,185.0441,184.5144,184.9574,110364.0
2019-09-30 09:30:00,192.36,193.02,192.23,192.68,54137.0,185.2463,185.8819,185.1211,185.5545,54137.0
2019-09-30 10:00:00,192.68,192.89,192.04,192.04,33130.0,185.5545,185.7567,184.9382,184.9382,33130.0
2019-09-30 10:30:00,192.2,192.36,191.8,192.19,9033.0,185.0923,185.2463,184.707,185.0826,9033.0
2019-09-30 11:00:00,192.22,192.33,191.79,192.24,15308.0,185.1115,185.2174,184.6974,185.1308,15308.0
2019-09-30 11:30:00,192.28,192.51,192.02,192.12,5217.0,185.1693,185.3908,184.9189,185.0152,5217.0
2019-09-30 12:00:00,192.42,193.04,192.26,193.04,9953.0,185.3041,185.9012,185.15,185.9012,9953.0
2019-09-30 12:30:00,193.08,193.21,192.93,193.12,8978.0,185.9397,186.0649,185.7953,185.9782,8978.0
2019-09-30 13:00:00,193.16,193.53,193.16,193.3,6244.0,186.0168,186.3731,186.0168,186.1516,6244.0
2019-09-30 13:30:00,193.33,193.83,193.24,193.76,8232.0,186.1805,186.662,186.0938,186.5946,8232.0
2019-09-30 14:00:00,193.76,194.01,193.74,193.83,10093.0,186.5946,186.8353,186.5753,186.662,10093.0
2019-09-30 14:30:00,193.87,194.0,193.72,193.82,16044.0,186.7005,186.8257,186.556,186.6523,16044.0
2019-09-30 15:00:00,193.86,193.87,193.58,193.58,9416.0,186.6909,186.7005,186.4212,186.4212,9416.0
2019-09-30 15:30:00,193.59,193.62,192.78,192.79,115301.0,186.4309,186.4597,185.6508,185.6604,115301.0
2019-10-01 09:30:00,193.66,195.4,193.5,195.15,45238.0,186.4983,188.1739,186.3442,187.9332,45238.0
2019-10-01 10:00:00,194.69,194.9,192.9,193.4,36771.0,187.4902,187.6924,185.7664,186.2479,36771.0
2019-10-01 10:30:00,193.35,193.38,192.66,192.69,14892.0,186.1997,186.2286,185.5352,185.5641,14892.0
2019-10-01 11:00:00,192.65,192.89,192.23,192.78,123997.0,185.5256,185.7567,185.1211,185.6508,123997.0
2019-10-01 11:30:00,192.76,192.97,191.71,191.95,20005.0,185.6315,185.8338,184.6204,184.8515,20005.0
2019-10-01 12:00:00,191.89,191.89,190.89,190.92,26590.0,184.7937,184.7937,183.8307,183.8596,26590.0
2019-10-01 12:30:00,190.89,191.22,190.68,190.68,226908.0,183.8307,184.1485,183.6285,183.6285,226908.0
2019-10-01 13:00:00,190.58,190.61,189.6,189.63,27331.0,183.5322,183.5611,182.5884,182.6173,27331.0
2019-10-01 13:30:00,189.61,189.68,188.8,188.8,32837.0,182.598,182.6654,181.818,181.818,32837.0
2019-10-01 14:00:00,188.78,188.95,188.36,188.75,32052.0,181.7987,181.9624,181.3943,181.7698,32052.0
2019-10-01 14:30:00,188.82,189.41,188.82,189.23,24782.0,181.8373,182.4054,181.8373,182.2321,24782.0
2019-10-01 15:00:00,189.24,189.37,188.85,189.13,49620.0,182.2417,182.3669,181.8661,182.1358,49620.0
2019-10-01 15:30:00,189.09,189.13,188.64,188.74,74921.0,182.0973,182.1358,181.6639,181.7602,74921.0
2019-10-02 09:30:00,187.55,187.72,185.55,185.86,32010.0,180.6142,180.7779,178.6882,178.9867,32010.0
2019-10-02 10:00:00,185.84,187.31,185.55,186.71,42816.0,178.9675,180.3831,178.6882,179.8053,42816.0
2019-10-02 10:30:00,186.55,186.84,185.85,186.66,19032.0,179.6512,179.9305,178.9771,179.7571,19032.0
2019-10-02 11:00:00,186.57,187.41,186.57,187.02,30469.0,179.6705,180.4794,179.6705,180.1038,30469.0
2019-10-02 11:30:00,187.07,187.24,186.29,186.46,17538.0,180.152,180.3157,179.4008,179.5645,17538.0
2019-10-02 12:00:00,186.33,186.54,185.82,186.1,13581.0,179.4393,179.6416,178.9482,179.2178,13581.0
2019-10-02 12:30:00,186.15,186.21,185.66,185.94,16648.0,179.266,179.3238,178.7941,179.0638,16648.0
2019-10-02 13:00:00,185.92,186.65,185.73,186.55,19575.0,179.0445,179.7475,178.8615,179.6512,19575.0
2019-10-02 13:30:00,186.57,186.58,186.01,186.22,30319.0,179.6705,179.6801,179.1312,179.3334,30319.0
2019-10-02 14:00:00,186.12,186.74,186.01,186.68,11849.0,179.2371,179.8342,179.1312,179.7764,11849.0
2019-10-02 14:30:00,186.67,187.07,186.61,187.03,54468.0,179.7668,180.152,179.709,180.1134,54468.0
2019-10-02 15:00:00,187.04,187.44,186.71,187.24,26422.0,180.1231,180.5083,179.8053,180.3157,26422.0
2019-10-02 15:30:00,187.22,187.49,186.92,187.43,86938.0,180.2964,180.5564,180.0075,180.4987,86938.0
2019-10-03 09:30:00,186.8,187.29,186.34,186.91,19284.0,179.892,180.3638,179.449,179.9979,19284.0
2019-10-03 10:00:00,186.58,186.58,184.64,185.91,43017.0,179.6801,179.6801,177.8118,179.0349,43017.0
2019-10-03 10:30:00,185.95,186.49,185.42,186.34,165200.0,179.0734,179.5934,178.563,179.449,165200.0
2019-10-03 11:00:00,186.36,187.99,186.28,187.37,42583.0,179.4682,181.0379,179.3912,180.4409,42583.0
2019-10-03 11:30:00,187.37,187.37,186.33,186.6,15310.0,180.4409,180.4409,179.4393,179.6993,15310.0
2019-10-03 12:00:00,186.69,187.34,186.64,187.3,12626.0,179.786,180.412,179.7379,180.3735,12626.0
2019-10-03 12:30:00,187.5,188.11,187.41,187.89,14934.0,180.5661,181.1535,180.4794,180.9416,14934.0
2019-10-03 13:00:00,187.89,188.24,187.68,188.23,11941.0,180.9416,181.2787,180.7394,181.2691,11941.0
2019-10-03 13:30:00,188.27,188.82,187.97,188.45,13922.0,181.3076,181.8373,181.0187,181.4809,13922.0
2019-10-03 14:00:00,188.36,188.95,188.2,188.84,10520.0,181.3943,181.9624,181.2402,181.8565,10520.0
2019-10-03 14:30:00,188.87,188.99,188.55,188.62,28755.0,181.8854,182.001,181.5772,181.6446,28755.0
2019-10-03 15:00:00,188.63,188.68,188.07,188.27,36222.0,181.6543,181.7024,181.115,181.3076,36222.0
2019-10-03 15:30:00,188.27,188.84,187.96,188.75,58116.0,181.3076,181.8565,181.0091,181.7698,58116.0
2019-10-04 09:30:00,189.13,190.31,189.13,189.84,17956.0,182.1358,183.2721,182.1358,182.8195,17956.0
2019-10-04 10:00:00,189.87,189.87,188.61,188.61,11609.0,182.8484,182.8484,181.635,181.635,11609.0
2019-10-04 10:30:00,188.53,188.56,187.92,188.56,40831.0,181.558,181.5869,180.9705,181.5869,40831.0
2019-10-04 11:00:00,188.09,188.86,188.09,188.75,56215.0,181.1342,181.8758,181.1342,181.7698,56215.0
2019-10-04 11:30:00,188.8,189.32,188.8,189.17,18897.0,181.818,182.3188,181.818,182.1743,18897.0
2019-10-04 12:00:00,189.19,189.59,189.14,189.47,121717.0,182.1936,182.5788,182.1454,182.4632,121717.0
2019-10-04 12:30:00,189.45,189.58,189.28,189.28,43422.0,182.444,182.5691,182.2802,182.2802,43422.0
2019-10-04 13:00:00,189.26,189.57,189.14,189.47,79233.0,182.261,182.5595,182.1454,182.4632,79233.0
2019-10-04 13:30:00,189.48,189.82,189.39,189.52,61378.0,182.4728,182.8003,182.3862,182.5114,61378.0
2019-10-04 14:00:00,189.56,189.87,189.52,189.76,12268.0,182.5499,182.8484,182.5114,182.7425,12268.0
2019-10-04 14:30:00,189.82,190.05,189.77,189.83,8922.0,182.8003,183.0218,182.7521,182.8099,8922.0
2019-10-04 15:00:00,189.92,190.04,189.78,189.92,15696.0,182.8966,183.0121,182.7617,182.8966,15696.0
2019-10-04 15:30:00,189.94,190.67,189.89,190.57,53707.0,182.9158,183.6188,182.8677,183.5225,53707.0
2019-10-07 09:30:00,190.1,190.2,189.11,189.9,34576.0,183.0699,183.1662,182.1165,182.8773,34576.0
2019-10-07 10:00:00,189.93,190.35,189.63,190.3,12669.0,182.9062,183.3107,182.6173,183.2625,12669.0
2019-10-07 10:30:00,190.13,190.84,189.94,190.71,13806.0,183.0988,183.7826,182.9158,183.6574,13806.0
2019-10-07 11:00:00,190.7,191.26,190.49,190.54,21881.0,183.6477,184.187,183.4455,183.4936,21881.0
2019-10-07 11:30:00,190.48,190.9,190.37,190.66,5074.0,183.4359,183.8403,183.3299,183.6092,5074.0
2019-10-07 12:00:00,190.83,190.89,190.54,190.76,5196.0,183.7729,183.8307,183.4936,183.7055,5196.0
2019-10-07 12:30:00,190.73,190.97,190.46,190.84,4161.0,183.6766,183.9077,183.4166,183.7826,4161.0
2019-10-07 13:00:00,190.87,190.97,190.08,190.4,10301.0,183.8114,183.9077,183.0507,183.3588,10301.0
2019-10-07 13:30:00,190.47,191.45,190.47,191.17,25570.0,183.4262,184.37,183.4262,184.1003,25570.0
2019-10-07 14:00:00,191.31,191.32,190.45,190.68,8754.0,184.2352,184.2448,183.407,183.6285,8754.0
2019-10-07 14:30:00,190.53,190.56,189.77,190.32,18971.0,183.484,183.5129,182.7521,183.2818,18971.0
2019-10-07 15:00:00,190.3,190.61,190.24,190.52,7116.0,183.2625,183.5611,183.2047,183.4744,7116.0
2019-10-07 15:30:00,190.51,190.53,189.97,190.04,44997.0,183.4648,183.484,182.9447,183.0121,44997.0
2019-10-08 09:30:00,188.18,188.23,186.94,186.98,33704.0,181.2209,181.2691,180.0268,180.0653,33704.0
2019-10-08 10:00:00,186.91,187.27,186.19,186.87,62062.0,179.9979,180.3446,179.3045,179.9594,62062.0
2019-10-08 10:30:00,186.81,187.57,186.42,187.52,27379.0,179.9016,180.6335,179.526,180.5853,27379.0
2019-10-08 11:00:00,187.48,187.7,186.76,186.86,14551.0,180.5468,180.7587,179.8534,179.9497,14551.0
2019-10-08 11:30:00,186.87,187.17,186.4,186.99,17928.0,179.9594,180.2483,179.5067,180.0749,17928.0
2019-10-08 12:00:00,186.96,187.4,186.66,187.22,11007.0,180.046,180.4698,179.7571,180.2964,11007.0
2019-10-08 12:30:00,187.12,187.89,186.9,187.02,16202.0,180.2001,180.9416,179.9883,180.1038,16202.0
2019-10-08 13:00:00,187.13,187.6,186.9,187.6,7892.0,180.2097,180.6624,179.9883,180.6624,7892.0
2019-10-08 13:30:00,187.63,187.81,187.42,187.61,13286.0,180.6913,180.8646,180.489,180.672,13286.0
2019-10-08 14:00:00,187.41,187.56,187.33,187.44,4935.0,180.4794,180.6238,180.4024,180.5083,4935.0
2019-10-08 14:30:00,187.53,188.79,187.25,187.72,101337.0,180.595,181.8084,180.3253,180.7779,101337.0
2019-10-08 15:00:00,187.84,188.27,187.35,187.61,20069.0,180.8935,181.3076,180.4216,180.672,20069.0
2019-10-08 15:30:00,187.63,187.81,186.64,186.7,123415.0,180.6913,180.8646,179.7379,179.7957,123415.0
2019-10-09 09:30:00,187.66,188.35,187.43,187.67,64397.0,180.7201,181.3846,180.4987,180.7298,64397.0
2019-10-09 10:00:00,187.79,187.99,187.37,187.94,13172.0,180.8453,181.0379,180.4409,180.9898,13172.0
2019-10-09 10:30:00,187.92,188.13,187.61,187.8,3799.0,180.9705,181.1728,180.672,180.855,3799.0
2019-10-09 11:00:00,187.9,187.9,187.2,187.52,4111.0,180.9513,180.9513,180.2772,180.5853,4111.0
2019-10-09 11:30:00,187.53,187.91,187.46,187.67,6683.0,180.595,180.9609,180.5275,180.7298,6683.0
2019-10-09 12:00:00,187.74,188.02,187.7,187.7,3867.0,180.7972,181.0668,180.7587,180.7587,3867.0
2019-10-09 12:30:00,187.7,187.89,187.59,187.8,4369.0,180.7587,180.9416,180.6527,180.855,4369.0
2019-10-09 13:00:00,187.83,188.04,187.35,187.57,3629.0,180.8839,181.0861,180.4216,180.6335,3629.0
2019-10-09 13:30:00,187.59,187.77,187.47,187.72,3185.0,180.6527,180.8261,180.5372,180.7779,3185.0
2019-10-09 14:00:00,187.78,187.82,187.45,187.76,5186.0,180.8357,180.8742,180.5179,180.8165,5186.0
2019-10-09 14:30:00,187.82,188.03,187.79,188.0,10394.0,180.8742,181.0765,180.8453,181.0476,10394.0
2019-10-09 15:00:00,188.0,188.15,187.96,188.15,13923.0,181.0476,181.192,181.0091,181.192,13923.0
2019-10-09 15:30:00,188.17,188.34,187.36,187.71,124766.0,181.2113,181.375,180.4312,180.7683,124766.0
2019-10-10 09:30:00,188.02,189.27,187.69,189.09,24839.0,181.0668,182.2706,180.749,182.0973,24839.0
2019-10-10 10:00:00,189.05,189.1,188.29,188.33,13957.0,182.0587,182.1069,181.3269,181.3654,13957.0
2019-10-10 10:30:00,188.42,189.17,188.04,189.16,12038.0,181.452,182.1743,181.0861,182.1647,12038.0
2019-10-10 11:00:00,189.3,189.37,188.76,188.84,7233.0,182.2995,182.3669,181.7795,181.8565,7233.0
2019-10-10 11:30:00,188.8,189.02,188.74,188.83,4064.0,181.818,182.0299,181.7602,181.8469,4064.0
2019-10-10 12:00:00,188.7,188.7,188.23,188.25,5684.0,181.7217,181.7217,181.2691,181.2883,5684.0
2019-10-10 12:30:00,188.26,188.4,188.14,188.22,3731.0,181.298,181.4328,181.1824,181.2594,3731.0
2019-10-10 13:00:00,188.44,188.47,188.14,188.14,11919.0,181.4713,181.5002,181.1824,181.1824,11919.0
2019-10-10 13:30:00,188.08,188.49,187.78,188.32,10283.0,181.1246,181.5195,180.8357,181.3557,10283.0
2019-10-10 14:00:00,188.34,188.52,187.59,188.2,16420.0,181.375,181.5483,180.6527,181.2402,16420.0
2019-10-10 14:30:00,188.17,188.39,188.06,188.28,9472.0,181.2113,181.4232,181.1054,181.3172,9472.0
2019-10-10 15:00:00,188.25,188.61,188.23,188.53,3583.0,181.2883,181.635,181.2691,181.558,3583.0
2019-10-10 15:30:00,188.55,188.75,188.09,188.27,83539.0,181.5772,181.7698,181.1342,181.3076,83539.0
2019-10-11 09:30:00,190.87,192.7,190.86,192.1,122975.0,183.8114,185.5738,183.8018,184.996,122975.0
2019-10-11 10:00:00,192.41,193.27,192.33,193.27,80788.0,185.2945,186.1227,185.2174,186.1227,80788.0
2019-10-11 10:30:00,193.3,193.85,193.3,193.52,39493.0,186.1516,186.6812,186.1516,186.3634,39493.0
2019-10-11 11:00:00,193.46,193.83,193.42,193.57,51036.0,186.3057,186.662,186.2671,186.4116,51036.0
2019-10-11 11:30:00,193.58,193.78,192.45,192.84,34261.0,186.4212,186.6138,185.333,185.7086,34261.0
2019-10-11 12:00:00,192.79,192.9,192.39,192.89,42381.0,185.6604,185.7664,185.2752,185.7567,42381.0
2019-10-11 12:30:00,192.91,193.26,192.07,193.17,13971.0,185.776,186.1131,184.9671,186.0264,13971.0
2019-10-11 13:00:00,193.06,193.19,192.38,193.14,20456.0,185.9205,186.0456,185.2656,185.9975,20456.0
2019-10-11 13:30:00,192.94,193.4,192.9,193.39,20157.0,185.8049,186.2479,185.7664,186.2382,20157.0
2019-10-11 14:00:00,193.3,193.33,192.82,193.18,15331.0,186.1516,186.1805,185.6893,186.036,15331.0
2019-10-11 14:30:00,193.19,193.55,193.19,193.32,11338.0,186.0456,186.3923,186.0456,186.1708,11338.0
2019-10-11 15:00:00,193.33,193.47,193.14,193.41,11564.0,186.1805,186.3153,185.9975,186.2575,11564.0
2019-10-11 15:30:00,193.16,193.41,191.75,191.79,164559.0,186.0168,186.2575,184.6589,184.6974,164559.0
2019-10-14 09:30:00,191.3,191.66,190.6,190.63,16806.0,184.2255,184.5722,183.5514,183.5803,16806.0
2019-10-14 10:00:00,190.59,191.09,190.57,190.63,15831.0,183.5418,184.0233,183.5225,183.5803,15831.0
2019-10-14 10:30:00,190.73,191.41,190.71,191.4,9018.0,183.6766,184.3315,183.6574,184.3218,9018.0
2019-10-14 11:00:00,191.69,191.69,191.34,191.41,9092.0,184.6011,184.6011,184.2641,184.3315,9092.0
2019-10-14 11:30:00,191.53,191.64,191.29,191.29,15920.0,184.447,184.553,184.2159,184.2159,15920.0
2019-10-14 12:00:00,191.38,191.75,191.22,191.22,11897.0,184.3026,184.6589,184.1485,184.1485,11897.0
2019-10-14 12:30:00,191.26,191.27,190.99,191.01,11878.0,184.187,184.1966,183.927,183.9463,11878.0
2019-10-14 13:00:00,191.01,191.16,190.88,190.98,10340.0,183.9463,184.0907,183.8211,183.9174,10340.0
2019-10-14 13:30:00,191.0,191.31,190.93,191.31,3560.0,183.9366,184.2352,183.8692,184.2352,3560.0
2019-10-14 14:00:00,191.35,191.41,191.18,191.22,18873.0,184.2737,184.3315,184.11,184.1485,18873.0
2019-10-14 14:30:00,191.25,191.41,191.1,191.16,18298.0,184.1774,184.3315,184.0329,184.0907,18298.0
2019-10-14 15:00:00,191.1,191.27,190.98,191.2,5821.0,184.0329,184.1966,183.9174,184.1292,5821.0
2019-10-14 15:30:00,191.06,191.13,190.87,191.07,15442.0,183.9944,184.0618,183.8114,184.004,15442.0
2019-10-15 09:30:00,191.76,192.27,191.5,192.15,6556.0,184.6685,185.1597,184.4181,185.0441,6556.0
2019-10-15 10:00:00,192.39,193.32,192.34,193.19,37199.0,185.2752,186.1708,185.2271,186.0456,37199.0
2019-10-15 10:30:00,193.27,193.82,193.21,193.66,11219.0,186.1227,186.6523,186.0649,186.4983,11219.0
2019-10-15 11:00:00,193.71,193.9,193.49,193.6,11995.0,186.5464,186.7294,186.3346,186.4405,11995.0
2019-10-15 11:30:00,193.7,193.93,193.36,193.91,34236.0,186.5368,186.7583,186.2094,186.739,34236.0
2019-10-15 12:00:00,193.85,194.06,193.68,193.88,23718.0,186.6812,186.8835,186.5175,186.7101,23718.0
2019-10-15 12:30:00,193.87,194.3,193.86,194.3,5474.0,186.7005,187.1146,186.6909,187.1146,5474.0
2019-10-15 13:00:00,194.22,194.22,193.95,194.02,2629.0,187.0376,187.0376,186.7775,186.845,2629.0
2019-10-15 13:30:00,194.0,194.3,193.99,194.13,27315.0,186.8257,187.1146,186.8161,186.9509,27315.0
2019-10-15 14:00:00,194.1,194.18,193.96,194.06,9604.0,186.922,186.999,186.7872,186.8835,9604.0
2019-10-15 14:30:00,193.95,193.99,193.6,193.65,36469.0,186.7775,186.8161,186.4405,186.4886,36469.0
2019-10-15 15:00:00,193.56,193.66,193.41,193.66,5730.0,186.402,186.4983,186.2575,186.4983,5730.0
2019-10-15 15:30:00,193.58,193.84,193.44,193.76,68350.0,186.4212,186.6716,186.2864,186.5946,68350.0
2019-10-16 09:30:00,193.22,193.64,193.1,193.25,29518.0,186.0745,186.479,185.959,186.1034,29518.0
2019-10-16 10:00:00,193.3,193.84,193.13,193.77,12466.0,186.1516,186.6716,185.9879,186.6042,12466.0
2019-10-16 10:30:00,193.73,193.96,193.61,193.96,8216.0,186.5657,186.7872,186.4501,186.7872,8216.0
2019-10-16 11:00:00,193.92,194.22,193.53,193.53,5968.0,186.7486,187.0376,186.3731,186.3731,5968.0
2019-10-16 11:30:00,193.56,193.86,193.41,193.69,11455.0,186.402,186.6909,186.2575,186.5272,11455.0
2019-10-16 12:00:00,193.68,194.13,193.68,193.9,6220.0,186.5175,186.9509,186.5175,186.7294,6220.0
2019-10-16 12:30:00,193.92,193.97,193.76,193.79,13644.0,186.7486,186.7968,186.5946,186.6235,13644.0
2019-10-16 13:00:00,193.75,193.75,193.44,193.5,14106.0,186.5849,186.5849,186.2864,186.3442,14106.0
2019-10-16 13:30:00,193.48,193.75,193.42,193.43,16785.0,186.3249,186.5849,186.2671,186.2768,16785.0
2019-10-16 14:00:00,193.34,193.63,193.28,193.5,8451.0,186.1901,186.4694,186.1323,186.3442,8451.0
2019-10-16 14:30:00,193.46,193.83,193.46,193.78,4861.0,186.3057,186.662,186.3057,186.6138,4861.0
2019-10-16 15:00:00,193.74,193.78,193.43,193.46,16552.0,186.5753,186.6138,186.2768,186.3057,16552.0
2019-10-16 15:30:00,193.45,193.68,193.4,193.53,20174.0,186.296,186.5175,186.2479,186.3731,20174.0
2019-10-17 09:30:00,194.47,195.74,194.39,195.46,401963.0,187.2783,188.5013,187.2013,188.2317,401963.0
2019-10-17 10:00:00,195.47,195.96,195.25,195.66,13267.0,188.2413,188.7132,188.0295,188.4243,13267.0
2019-10-17 10:30:00,195.62,195.65,195.03,195.31,12718.0,188.3858,188.4147,187.8176,188.0872,12718.0
2019-10-17 11:00:00,195.18,195.73,195.12,195.67,9745.0,187.9621,188.4917,187.9043,188.4339,9745.0
2019-10-17 11:30:00,195.58,195.72,195.29,195.49,12676.0,188.3473,188.4821,188.068,188.2606,12676.0
2019-10-17 12:00:00,195.6,195.81,195.47,195.7,7510.0,188.3665,188.5688,188.2413,188.4628,7510.0
2019-10-17 12:30:00,195.72,195.95,195.71,195.95,7738.0,188.4821,188.7036,188.4725,188.7036,7738.0
2019-10-17 13:00:00,195.99,196.03,195.77,195.82,6636.0,188.7421,188.7806,188.5302,188.5784,6636.0
2019-10-17 13:30:00,196.02,196.14,195.82,196.06,23822.0,188.771,188.8866,188.5784,188.8095,23822.0
2019-10-17 14:00:00,196.06,196.08,195.77,195.96,19181.0,188.8095,188.8288,188.5302,188.7132,19181.0
2019-10-17 14:30:00,195.85,196.3,195.83,196.15,17778.0,188.6073,189.0406,188.588,188.8962,17778.0
2019-10-17 15:00:00,196.22,196.34,195.9,195.9,20437.0,188.9636,189.0792,188.6554,188.6554,20437.0
2019-10-17 15:30:00,196.03,196.21,195.88,196.1,37640.0,188.7806,188.954,188.6362,188.848,37640.0
2019-10-18 09:30:00,195.38,195.95,195.28,195.94,28229.0,188.1547,188.7036,188.0584,188.6939,28229.0
2019-10-18 10:00:00,195.91,196.1,195.27,195.27,45769.0,188.6651,188.848,188.0487,188.0487,45769.0
2019-10-18 10:30:00,195.26,195.26,194.51,195.05,19793.0,188.0391,188.0391,187.3168,187.8369,19793.0
2019-10-18 11:00:00,195.14,195.37,194.85,195.22,12180.0,187.9235,188.145,187.6443,188.0006,12180.0
2019-10-18 11:30:00,195.33,195.33,194.19,194.19,11873.0,188.1065,188.1065,187.0087,187.0087,11873.0
2019-10-18 12:00:00,194.07,194.43,193.1,193.5,16685.0,186.8931,187.2398,185.959,186.3442,16685.0
2019-10-18 12:30:00,193.46,194.2,193.39,194.15,30488.0,186.3057,187.0183,186.2382,186.9701,30488.0
2019-10-18 13:00:00,194.11,194.77,194.11,194.76,12330.0,186.9316,187.5672,186.9316,187.5576,12330.0
2019-10-18 13:30:00,194.72,195.07,194.6,194.95,9980.0,187.5191,187.8561,187.4035,187.7406,9980.0
2019-10-18 14:00:00,194.93,195.2,194.83,195.11,22998.0,187.7213,187.9813,187.625,187.8946,22998.0
2019-10-18 14:30:00,195.07,195.09,194.95,195.02,9185.0,187.8561,187.8754,187.7406,187.808,9185.0
2019-10-18 15:00:00,195.05,195.13,194.85,194.86,14174.0,187.8369,187.9139,187.6443,187.6539,14174.0
2019-10-18 15:30:00,194.93,195.15,194.64,194.64,190052.0,187.7213,187.9332,187.442,187.442,190052.0
2019-10-21 09:30:00,196.45,197.43,196.31,196.53,29255.0,189.1851,190.1288,189.0503,189.2621,29255.0
2019-10-21 10:00:00,196.79,196.79,196.09,196.74,45606.0,189.5125,189.5125,188.8384,189.4644,45606.0
2019-10-21 10:30:00,196.69,197.09,196.5,196.95,26973.0,189.4162,189.8014,189.2332,189.6666,26973.0
2019-10-21 11:00:00,197.04,197.21,196.89,197.01,13682.0,189.7533,189.917,189.6088,189.7244,13682.0
2019-10-21 11:30:00,196.94,197.12,196.89,197.06,5332.0,189.657,189.8303,189.6088,189.7725,5332.0
2019-10-21 12:00:00,197.07,197.35,196.98,197.26,5363.0,189.7822,190.0518,189.6955,189.9651,5363.0
2019-10-21 12:30:00,197.41,197.59,197.25,197.25,5467.0,190.1096,190.2829,189.9555,189.9555,5467.0
2019-10-21 13:00:00,197.22,197.34,196.83,196.83,6834.0,189.9266,190.0422,189.551,189.551,6834.0
2019-10-21 13:30:00,196.85,196.96,196.42,196.69,5709.0,189.5703,189.6762,189.1562,189.4162,5709.0
2019-10-21 14:00:00,196.68,197.06,196.57,196.57,3203.0,189.4066,189.7725,189.3006,189.3006,3203.0
2019-10-21 14:30:00,196.6,196.72,196.51,196.63,14105.0,189.3295,189.4451,189.2429,189.3584,14105.0
2019-10-21 15:00:00,196.63,196.84,196.59,196.63,19291.0,189.3584,189.5607,189.3199,189.3584,19291.0
2019-10-21 15:30:00,196.64,196.65,196.3,196.34,31750.0,189.3681,189.3777,189.0406,189.0792,31750.0
2019-10-22 09:30:00,196.59,197.12,196.36,196.66,25701.0,189.3199,189.8303,189.0984,189.3873,25701.0
2019-10-22 10:00:00,196.56,196.64,196.06,196.31,7118.0,189.291,189.3681,188.8095,189.0503,7118.0
2019-10-22 10:30:00,196.64,196.64,196.03,196.12,4448.0,189.3681,189.3681,188.7806,188.8673,4448.0
2019-10-22 11:00:00,196.1,196.19,195.86,195.93,4024.0,188.848,188.9347,188.6169,188.6843,4024.0
2019-10-22 11:30:00,195.87,196.07,195.68,195.69,19178.0,188.6265,188.8191,188.4436,188.4532,19178.0
2019-10-22 12:00:00,195.79,196.56,195.74,196.56,5081.0,188.5495,189.291,188.5013,189.291,5081.0
2019-10-22 12:30:00,196.66,196.83,196.49,196.61,5954.0,189.3873,189.551,189.2236,189.3392,5954.0
2019-10-22 13:00:00,196.59,196.61,196.36,196.36,9712.0,189.3199,189.3392,189.0984,189.0984,9712.0
2019-10-22 13:30:00,196.39,196.66,196.18,196.32,14163.0,189.1273,189.3873,188.9251,189.0599,14163.0
2019-10-22 14:00:00,196.47,196.79,196.43,196.55,3372.0,189.2043,189.5125,189.1658,189.2814,3372.0
2019-10-22 14:30:00,196.58,196.62,195.86,196.1,16118.0,189.3103,189.3488,188.6169,188.848,16118.0
2019-10-22 15:00:00,196.1,196.11,195.79,196.03,54078.0,188.848,188.8577,188.5495,188.7806,54078.0
2019-10-22 15:30:00,196.08,196.27,195.66,195.8,15097.0,188.8288,189.0117,188.4243,188.5591,15097.0
2019-10-23 09:30:00,195.81,196.26,195.0,196.02,22369.0,188.5688,189.0021,187.7887,188.771,22369.0
2019-10-23 10:00:00,196.05,196.14,195.47,195.64,35047.0,188.7999,188.8866,188.2413,188.405,35047.0
2019-10-23 10:30:00,195.7,196.23,195.38,195.92,28993.0,188.4628,188.9732,188.1547,188.6747,28993.0
2019-10-23 11:00:00,195.89,196.28,195.73,196.19,30118.0,188.6458,189.0214,188.4917,188.9347,30118.0
2019-10-23 11:30:00,196.24,196.55,196.1,196.2,22092.0,188.9829,189.2814,188.848,188.9443,22092.0
2019-10-23 12:00:00,196.2,196.25,195.85,195.98,7596.0,188.9443,188.9925,188.6073,188.7325,7596.0
2019-10-23 12:30:00,196.02,196.29,195.94,195.95,2809.0,188.771,189.031,188.6939,188.7036,2809.0
2019-10-23 13:00:00,196.04,196.14,195.91,195.99,6857.0,188.7902,188.8866,188.6651,188.7421,6857.0
2019-10-23 13:30:00,196.0,196.1,196.0,196.05,2726.0,188.7517,188.848,188.7517,188.7999,2726.0
2019-10-23 14:00:00,195.9,195.9,195.36,195.36,4343.0,188.6554,188.6554,188.1354,188.1354,4343.0
2019-10-23 14:30:00,195.36,195.49,195.22,195.4,9275.0,188.1354,188.2606,188.0006,188.1739,9275.0
2019-10-23 15:00:00,195.42,195.48,195.25,195.38,5619.0,188.1932,188.251,188.0295,188.1547,5619.0
2019-10-23 15:30:00,195.41,195.63,195.28,195.58,14298.0,188.1835,188.3954,188.0584,188.3473,14298.0
2019-10-24 09:30:00,196.38,196.38,195.55,195.79,16575.0,189.1177,189.1177,188.3184,188.5495,16575.0
2019-10-24 10:00:00,195.78,195.78,195.13,195.32,17997.0,188.5399,188.5399,187.9139,188.0969,17997.0
2019-10-24 10:30:00,195.2,195.46,195.1,195.42,10357.0,187.9813,188.2317,187.885,188.1932,10357.0
2019-10-24 11:00:00,195.47,195.88,195.39,195.88,7438.0,188.2413,188.6362,188.1643,188.6362,7438.0
2019-10-24 11:30:00,196.01,196.14,195.43,195.81,13425.0,188.7614,188.8866,188.2028,188.5688,13425.0
2019-10-24 12:00:00,195.92,195.97,194.97,195.21,12853.0,188.6747,188.7228,187.7598,187.9909,12853.0
2019-10-24 12:30:00,195.27,195.46,195.2,195.23,9926.0,188.0487,188.2317,187.9813,188.0102,9926.0
2019-10-24 13:00:00,195.24,195.31,195.05,195.15,31004.0,188.0198,188.0872,187.8369,187.9332,31004.0
2019-10-24 13:30:00,195.16,195.45,195.09,195.3,12997.0,187.9428,188.2221,187.8754,188.0776,12997.0
2019-10-24 14:00:00,195.36,195.64,195.34,195.64,5963.0,188.1354,188.405,188.1161,188.405,5963.0
2019-10-24 14:30:00,195.67,195.83,195.67,195.77,6117.0,188.4339,188.588,188.4339,188.5302,6117.0
2019-10-24 15:00:00,195.78,196.08,195.78,195.89,7060.0,188.5399,188.8288,188.5399,188.6458,7060.0
2019-10-24 15:30:00,195.94,196.1,195.78,195.95,38884.0,188.6939,188.848,188.5399,188.7036,38884.0
2019-10-25 09:30:00,195.44,196.13,195.44,196.05,17914.0,188.2124,188.8769,188.2124,188.7999,17914.0
2019-10-25 10:00:00,196.13,197.03,196.0,197.03,5118.0,188.8769,189.7436,188.7517,189.7436,5118.0
2019-10-25 10:30:00,196.91,196.95,196.66,196.95,14655.0,189.6281,189.6666,189.3873,189.6666,14655.0
2019-10-25 11:00:00,196.97,197.62,196.86,197.6,14517.0,189.6859,190.3118,189.5799,190.2926,14517.0
2019-10-25 11:30:00,197.49,197.84,197.45,197.74,6022.0,190.1866,190.5237,190.1481,190.4274,6022.0
2019-10-25 12:00:00,197.65,197.66,197.41,197.66,6493.0,190.3407,190.3503,190.1096,190.3503,6493.0
2019-10-25 12:30:00,197.6,197.69,197.51,197.52,3153.0,190.2926,190.3792,190.2059,190.2155,3153.0
2019-10-25 13:00:00,197.58,197.73,197.56,197.59,4737.0,190.2733,190.4178,190.254,190.2829,4737.0
2019-10-25 13:30:00,197.63,197.74,197.51,197.69,6688.0,190.3214,190.4274,190.2059,190.3792,6688.0
2019-10-25 14:00:00,197.66,197.74,197.27,197.39,16407.0,190.3503,190.4274,189.9748,190.0903,16407.0
2019-10-25 14:30:00,197.38,197.47,197.27,197.43,17895.0,190.0807,190.1674,189.9748,190.1288,17895.0
2019-10-25 15:00:00,197.42,197.47,197.35,197.37,10606.0,190.1192,190.1674,190.0518,190.0711,10606.0
2019-10-25 15:30:00,197.36,197.43,197.0,197.02,24657.0,190.0614,190.1288,189.7147,189.734,24657.0
2019-10-28 09:30:00,197.89,198.82,197.89,198.66,26021.0,190.5718,191.4674,190.5718,191.3134,26021.0
2019-10-28 10:00:00,198.64,199.35,198.63,199.34,22143.0,191.2941,191.9778,191.2845,191.9682,22143.0
2019-10-28 10:30:00,199.3,199.67,199.12,199.29,38695.0,191.9297,192.286,191.7563,191.9201,38695.0
2019-10-28 11:00:00,199.25,199.36,198.88,199.03,24297.0,191.8815,191.9875,191.5252,191.6697,24297.0
2019-10-28 11:30:00,199.09,199.29,198.78,199.22,14971.0,191.7275,191.9201,191.4289,191.8526,14971.0
2019-10-28 12:00:00,199.21,199.85,199.21,199.85,9354.0,191.843,192.4594,191.843,192.4594,9354.0
2019-10-28 12:30:00,199.89,199.89,199.4,199.4,7690.0,192.4979,192.4979,192.026,192.026,7690.0
2019-10-28 13:00:00,199.4,199.47,199.33,199.47,9541.0,192.026,192.0934,191.9586,192.0934,9541.0
2019-10-28 13:30:00,199.47,199.47,199.14,199.29,19053.0,192.0934,192.0934,191.7756,191.9201,19053.0
2019-10-28 14:00:00,199.37,199.41,199.15,199.41,11957.0,191.9971,192.0356,191.7852,192.0356,11957.0
2019-10-28 14:30:00,199.33,199.5,199.31,199.34,11264.0,191.9586,192.1223,191.9393,191.9682,11264.0
2019-10-28 15:00:00,199.33,199.53,199.28,199.47,19865.0,191.9586,192.1512,191.9104,192.0934,19865.0
2019-10-28 15:30:00,199.46,199.53,198.99,199.03,43991.0,192.0838,192.1512,191.6312,191.6697,43991.0
2019-10-29 09:30:00,198.78,199.59,198.6,199.18,38406.0,191.4289,192.209,191.2556,191.8141,38406.0
2019-10-29 10:00:00,199.31,199.64,199.05,199.62,9753.0,191.9393,192.2571,191.6889,192.2379,9753.0
2019-10-29 10:30:00,199.62,199.95,199.62,199.93,16103.0,192.2379,192.5557,192.2379,192.5364,16103.0
2019-10-29 11:00:00,199.86,200.04,199.65,199.7,4368.0,192.469,192.6423,192.2667,192.3149,4368.0
2019-10-29 11:30:00,199.9,200.22,199.59,199.64,5092.0,192.5075,192.8157,192.209,192.2571,5092.0
2019-10-29 12:00:00,199.66,200.49,199.66,200.39,5448.0,192.2764,193.0757,192.2764,192.9794,5448.0
2019-10-29 12:30:00,200.38,200.44,200.19,200.29,3800.0,192.9698,193.0275,192.7868,192.8831,3800.0
2019-10-29 13:00:00,200.3,200.4,200.13,200.22,21849.0,192.8927,192.989,192.729,192.8157,21849.0
2019-10-29 13:30:00,200.26,200.4,200.19,200.31,15830.0,192.8542,192.989,192.7868,192.9023,15830.0
2019-10-29 14:00:00,200.28,200.34,200.16,200.17,26503.0,192.8734,192.9312,192.7579,192.7675,26503.0
2019-10-29 14:30:00,200.14,200.23,200.03,200.03,16780.0,192.7386,192.8253,192.6327,192.6327,16780.0
2019-10-29 15:00:00,199.96,200.05,199.84,199.92,18567.0,192.5653,192.652,192.4497,192.5268,18567.0
2019-10-29 15:30:00,199.92,199.95,199.55,199.76,32481.0,192.5268,192.5557,192.1704,192.3727,32481.0
2019-10-30 09:30:00,199.73,199.74,198.53,198.53,22565.0,192.3438,192.3534,191.1882,191.1882,22565.0
2019-10-30 10:00:00,198.57,199.06,197.94,198.98,25446.0,191.2267,191.6986,190.62,191.6215,25446.0
2019-10-30 10:30:00,198.88,198.91,198.56,198.71,8429.0,191.5252,191.5541,191.2171,191.3615,8429.0
2019-10-30 11:00:00,198.65,198.76,198.25,198.41,31510.0,191.3037,191.4097,190.9185,191.0726,31510.0
2019-10-30 11:30:00,198.41,198.41,198.03,198.15,15150.0,191.0726,191.0726,190.7067,190.8222,15150.0
2019-10-30 12:00:00,198.2,198.66,198.2,198.46,11444.0,190.8704,191.3134,190.8704,191.1208,11444.0
2019-10-30 12:30:00,198.51,198.71,198.51,198.71,2296.0,191.1689,191.3615,191.1689,191.3615,2296.0
2019-10-30 13:00:00,198.64,198.79,198.44,198.44,7850.0,191.2941,191.4386,191.1015,191.1015,7850.0
2019-10-30 13:30:00,198.55,198.74,198.41,198.5,14400.0,191.2074,191.3904,191.0726,191.1593,14400.0
2019-10-30 14:00:00,198.51,199.15,198.37,198.89,6548.0,191.1689,191.7852,191.0341,191.5349,6548.0
2019-10-30 14:30:00,198.9,199.46,198.63,199.39,8141.0,191.5445,192.0838,191.2845,192.0164,8141.0
2019-10-30 15:00:00,199.45,199.88,199.35,199.58,16660.0,192.0741,192.4882,191.9778,192.1993,16660.0
2019-10-30 15:30:00,199.58,199.65,199.31,199.45,18887.0,192.1993,192.2667,191.9393,192.0741,18887.0
2019-10-31 09:30:00,199.24,199.24,197.72,198.15,48018.0,191.8719,191.8719,190.4081,190.8222,48018.0
2019-10-31 10:00:00,198.11,198.11,196.82,197.09,38274.0,190.7837,190.7837,189.5414,189.8014,38274.0
2019-10-31 10:30:00,197.17,197.75,196.72,197.69,28366.0,189.8785,190.437,189.4451,190.3792,28366.0
2019-10-31 11:00:00,197.87,198.1,197.43,197.58,13462.0,190.5526,190.7741,190.1288,190.2733,13462.0
2019-10-31 11:30:00,197.68,198.22,197.61,197.98,12750.0,190.3696,190.8896,190.3022,190.6585,12750.0
2019-10-31 12:00:00,197.91,197.91,197.2,197.33,26617.0,190.5911,190.5911,189.9074,190.0325,26617.0
2019-10-31 12:30:00,197.26,197.4,197.05,197.35,45546.0,189.9651,190.1,189.7629,190.0518,45546.0
2019-10-31 13:00:00,197.27,197.45,197.22,197.37,12596.0,189.9748,190.1481,189.9266,190.0711,12596.0
2019-10-31 13:30:00,197.42,197.63,197.33,197.54,14092.0,190.1192,190.3214,190.0325,190.2348,14092.0
2019-10-31 14:00:00,197.34,197.64,197.25,197.55,13942.0,190.0422,190.3311,189.9555,190.2444,13942.0
2019-10-31 14:30:00,197.52,197.67,197.32,197.6,13194.0,190.2155,190.36,190.0229,190.2926,13194.0
2019-10-31 15:00:00,197.62,197.93,197.59,197.84,19720.0,190.3118,190.6104,190.2829,190.5237,19720.0
2019-10-31 15:30:00,197.84,198.46,197.77,198.41,44854.0,190.5237,191.1208,190.4563,191.0726,44854.0
2019-11-01 09:30:00,199.66,200.62,199.13,200.52,43405.0,192.2764,193.2009,191.766,193.1046,43405.0
2019-11-01 10:00:00,200.39,201.06,200.39,201.02,13674.0,192.9794,193.6246,192.9794,193.5861,13674.0
2019-11-01 10:30:00,200.93,201.49,200.93,201.34,16099.0,193.4994,194.0387,193.4994,193.8942,16099.0
2019-11-01 11:00:00,201.36,201.61,201.34,201.52,19540.0,193.9135,194.1543,193.8942,194.0676,19540.0
2019-11-01 11:30:00,201.54,201.86,201.42,201.82,10215.0,194.0869,194.395,193.9713,194.3565,10215.0
2019-11-01 12:00:00,201.83,201.83,201.32,201.72,20672.0,194.3661,194.3661,193.875,194.2602,20672.0
2019-11-01 12:30:00,201.75,201.93,201.47,201.48,103412.0,194.2891,194.4624,194.0194,194.0291,103412.0
2019-11-01 13:00:00,201.48,202.08,201.46,201.98,19497.0,194.0291,194.6069,194.0098,194.5106,19497.0
2019-11-01 13:30:00,201.94,202.18,201.91,202.0,31538.0,194.4721,194.7032,194.4432,194.5298,31538.0
2019-11-01 14:00:00,202.04,202.05,201.6,201.66,15389.0,194.5684,194.578,194.1446,194.2024,15389.0
2019-11-01 14:30:00,201.67,201.89,201.63,201.75,22639.0,194.212,194.4239,194.1735,194.2891,22639.0
2019-11-01 15:00:00,201.74,201.78,201.54,201.71,20770.0,194.2795,194.318,194.0869,194.2506,20770.0
2019-11-01 15:30:00,201.68,201.99,201.47,201.94,131172.0,194.2217,194.5202,194.0194,194.4721,131172.0
2019-11-04 09:30:00,203.51,203.88,202.66,202.71,46740.0,195.984,196.3403,195.1654,195.2136,46740.0
2019-11-04 10:00:00,202.74,202.74,202.2,202.37,8015.0,195.2425,195.2425,194.7224,194.8862,8015.0
2019-11-04 10:30:00,202.35,202.38,201.91,202.05,9149.0,194.8669,194.8958,194.4432,194.578,9149.0
2019-11-04 11:00:00,202.06,202.62,201.92,202.45,9494.0,194.5876,195.1269,194.4528,194.9632,9494.0
2019-11-04 11:30:00,202.33,202.43,202.12,202.25,4457.0,194.8476,194.9439,194.6454,194.7706,4457.0
2019-11-04 12:00:00,202.25,202.48,202.12,202.18,49591.0,194.7706,194.9921,194.6454,194.7032,49591.0
2019-11-04 12:30:00,202.18,202.66,202.1,202.66,36315.0,194.7032,195.1654,194.6261,195.1654,36315.0
2019-11-04 13:00:00,202.6,202.81,202.48,202.65,13374.0,195.1077,195.3099,194.9921,195.1558,13374.0
2019-11-04 13:30:00,202.6,202.81,202.56,202.72,29120.0,195.1077,195.3099,195.0691,195.2232,29120.0
2019-11-04 14:00:00,202.73,202.73,202.39,202.6,17920.0,195.2328,195.2328,194.9054,195.1077,17920.0
2019-11-04 14:30:00,202.57,202.66,202.32,202.39,56715.0,195.0788,195.1654,194.838,194.9054,56715.0
2019-11-04 15:00:00,202.4,202.4,201.88,201.88,47768.0,194.915,194.915,194.4143,194.4143,47768.0
2019-11-04 15:30:00,201.94,202.5,201.84,202.2,130579.0,194.4721,195.0114,194.3758,194.7224,130579.0
2019-11-05 09:30:00,202.9,203.46,202.7,203.11,19563.0,195.3966,195.9359,195.204,195.5988,19563.0
2019-11-05 10:00:00,203.2,204.08,202.41,202.53,36693.0,195.6855,196.5329,194.9247,195.0402,36693.0
2019-11-05 10:30:00,202.58,202.81,202.21,202.6,14222.0,195.0884,195.3099,194.7321,195.1077,14222.0
2019-11-05 11:00:00,202.64,203.17,202.59,202.86,78942.0,195.1462,195.6566,195.098,195.358,78942.0
2019-11-05 11:30:00,202.85,203.3,202.83,202.86,6886.0,195.3484,195.7818,195.3291,195.358,6886.0
2019-11-05 12:00:00,202.85,202.91,202.55,202.65,13373.0,195.3484,195.4062,195.0595,195.1558,13373.0
2019-11-05 12:30:00,202.62,202.8,202.49,202.66,5067.0,195.1269,195.3003,195.0017,195.1654,5067.0
2019-11-05 13:00:00,202.72,202.75,202.46,202.6,45605.0,195.2232,195.2521,194.9728,195.1077,45605.0
2019-11-05 13:30:00,202.55,202.83,202.48,202.79,13493.0,195.0595,195.3291,194.9921,195.2906,13493.0
2019-11-05 14:00:00,202.67,202.91,202.65,202.83,26206.0,195.1751,195.4062,195.1558,195.3291,26206.0
2019-11-05 14:30:00,202.94,202.94,202.69,202.76,13122.0,195.4351,195.4351,195.1943,195.2617,13122.0
2019-11-05 15:00:00,202.64,202.73,202.53,202.61,13134.0,195.1462,195.2328,195.0402,195.1173,13134.0
2019-11-05 15:30:00,202.6,202.73,202.39,202.56,98290.0,195.1077,195.2328,194.9054,195.0691,98290.0
2019-11-06 09:30:00,202.41,202.73,201.46,202.03,28991.0,194.9247,195.2328,194.0098,194.5587,28991.0
2019-11-06 10:00:00,202.05,202.21,201.69,201.7,33999.0,194.578,194.7321,194.2313,194.2409,33999.0
2019-11-06 10:30:00,201.68,202.15,201.49,201.63,36889.0,194.2217,194.6743,194.0387,194.1735,36889.0
2019-11-06 11:00:00,201.69,201.93,201.65,201.77,10742.0,194.2313,194.4624,194.1928,194.3083,10742.0
2019-11-06 11:30:00,201.81,201.98,200.97,201.32,21011.0,194.3469,194.5106,193.5379,193.875,21011.0
2019-11-06 12:00:00,201.34,201.56,201.01,201.03,23773.0,193.8942,194.1061,193.5765,193.5957,23773.0
2019-11-06 12:30:00,201.11,201.27,200.95,201.09,7308.0,193.6728,193.8268,193.5187,193.6535,7308.0
2019-11-06 13:00:00,201.1,201.42,200.89,201.38,7711.0,193.6631,193.9713,193.4609,193.9328,7711.0
2019-11-06 13:30:00,201.31,201.68,201.27,201.63,12152.0,193.8654,194.2217,193.8268,194.1735,12152.0
2019-11-06 14:00:00,201.63,201.77,201.46,201.51,8593.0,194.1735,194.3083,194.0098,194.058,8593.0
2019-11-06 14:30:00,201.52,201.6,201.34,201.43,11874.0,194.0676,194.1446,193.8942,193.9809,11874.0
2019-11-06 15:00:00,201.42,201.63,201.38,201.48,10514.0,193.9713,194.1735,193.9328,194.0291,10514.0
2019-11-06 15:30:00,201.48,201.51,201.15,201.2,25333.0,194.0291,194.058,193.7113,193.7594,25333.0
2019-11-07 09:30:00,203.04,203.67,202.82,203.4,40866.0,195.5314,196.1381,195.3195,195.8781,40866.0
2019-11-07 10:00:00,203.45,203.45,202.8,202.82,13251.0,195.9262,195.9262,195.3003,195.3195,13251.0
2019-11-07 10:30:00,202.83,203.17,202.66,203.09,19316.0,195.3291,195.6566,195.1654,195.5795,19316.0
2019-11-07 11:00:00,203.19,203.29,202.96,203.0,6774.0,195.6758,195.7721,195.4543,195.4929,6774.0
2019-11-07 11:30:00,203.08,203.09,202.29,202.9,29085.0,195.5699,195.5795,194.8091,195.3966,29085.0
2019-11-07 12:00:00,203.05,203.07,202.53,202.77,12789.0,195.541,195.5603,195.0402,195.2714,12789.0
2019-11-07 12:30:00,202.72,202.75,202.41,202.54,9681.0,195.2232,195.2521,194.9247,195.0499,9681.0
2019-11-07 13:00:00,202.49,202.49,202.14,202.14,8236.0,195.0017,195.0017,194.6647,194.6647,8236.0
2019-11-07 13:30:00,202.1,202.21,202.02,202.02,12972.0,194.6261,194.7321,194.5491,194.5491,12972.0
2019-11-07 14:00:00,202.03,202.32,201.89,202.24,14081.0,194.5587,194.838,194.4239,194.761,14081.0
2019-11-07 14:30:00,202.18,202.26,201.65,201.79,120606.0,194.7032,194.7802,194.1928,194.3276,120606.0
2019-11-07 15:00:00,201.74,201.83,201.21,201.42,90877.0,194.2795,194.3661,193.7691,193.9713,90877.0
2019-11-07 15:30:00,201.43,201.86,201.21,201.86,150249.0,193.9809,194.395,193.7691,194.395,150249.0
2019-11-08 09:30:00,201.15,202.47,200.93,201.79,31894.0,193.7113,194.9825,193.4994,194.3276,31894.0
2019-11-08 10:00:00,201.62,202.53,201.29,202.47,25836.0,194.1639,195.0402,193.8461,194.9825,25836.0
2019-11-08 10:30:00,202.52,202.91,202.37,202.51,24753.0,195.0306,195.4062,194.8862,195.021,24753.0
2019-11-08 11:00:00,202.71,202.75,202.21,202.45,6057.0,195.2136,195.2521,194.7321,194.9632,6057.0
2019-11-08 11:30:00,202.47,202.68,202.35,202.51,19168.0,194.9825,195.1847,194.8669,195.021,19168.0
2019-11-08 12:00:00,202.52,202.58,202.35,202.43,6471.0,195.0306,195.0884,194.8669,194.9439,6471.0
2019-11-08 12:30:00,202.48,202.57,202.29,202.33,13685.0,194.9921,195.0788,194.8091,194.8476,13685.0
2019-11-08 13:00:00,202.33,202.36,202.2,202.36,55715.0,194.8476,194.8765,194.7224,194.8765,55715.0
2019-11-08 13:30:00,202.36,202.49,202.31,202.35,7670.0,194.8765,195.0017,194.8284,194.8669,7670.0
2019-11-08 14:00:00,202.35,202.53,202.32,202.53,38545.0,194.8669,195.0402,194.838,195.0402,38545.0
2019-11-08 14:30:00,202.55,202.71,202.44,202.7,365917.0,195.0595,195.2136,194.9536,195.204,365917.0
2019-11-08 15:00:00,202.75,203.02,202.69,202.87,138664.0,195.2521,195.5121,195.1943,195.3677,138664.0
2019-11-08 15:30:00,202.89,202.97,202.59,202.86,127283.0,195.3869,195.464,195.098,195.358,127283.0
2019-11-11 09:30:00,201.56,202.28,201.19,202.07,29352.0,194.1061,194.7995,193.7498,194.5973,29352.0
2019-11-11 10:00:00,202.13,202.72,202.04,202.61,34338.0,194.655,195.2232,194.5684,195.1173,34338.0
2019-11-11 10:30:00,202.67,202.74,202.34,202.34,16829.0,195.1751,195.2425,194.8573,194.8573,16829.0
2019-11-11 11:00:00,202.34,202.38,201.83,201.85,18149.0,194.8573,194.8958,194.3661,194.3854,18149.0
2019-11-11 11:30:00,201.87,202.16,201.87,202.11,17956.0,194.4046,194.6839,194.4046,194.6358,17956.0
2019-11-11 12:00:00,202.1,202.26,202.01,202.15,19349.0,194.6261,194.7802,194.5395,194.6743,19349.0
2019-11-11 12:30:00,202.19,202.34,202.17,202.29,18405.0,194.7128,194.8573,194.6936,194.8091,18405.0
2019-11-11 13:00:00,202.28,202.54,202.23,202.51,19891.0,194.7995,195.0499,194.7513,195.021,19891.0
2019-11-11 13:30:00,202.55,202.69,202.53,202.69,26486.0,195.0595,195.1943,195.0402,195.1943,26486.0
2019-11-11 14:00:00,202.75,202.84,202.69,202.71,18818.0,195.2521,195.3388,195.1943,195.2136,18818.0
2019-11-11 14:30:00,202.73,202.73,202.57,202.64,19514.0,195.2328,195.2328,195.0788,195.1462,19514.0
2019-11-11 15:00:00,202.6,202.7,202.47,202.48,30522.0,195.1077,195.204,194.9825,194.9921,30522.0
2019-11-11 15:30:00,202.46,202.67,202.37,202.67,53002.0,194.9728,195.1751,194.8862,195.1751,53002.0
2019-11-12 09:30:00,202.95,203.4,202.38,203.36,15739.0,195.4447,195.8781,194.8958,195.8395,15739.0
2019-11-12 10:00:00,203.49,203.93,203.45,203.86,15770.0,195.9647,196.3885,195.9262,196.3211,15770.0
2019-11-12 10:30:00,203.87,204.22,203.73,203.73,9661.0,196.3307,196.6677,196.1959,196.1959,9661.0
2019-11-12 11:00:00,203.72,203.82,203.44,203.65,6544.0,196.1862,196.2825,195.9166,196.1188,6544.0
2019-11-12 11:30:00,203.67,203.67,202.97,203.06,5263.0,196.1381,196.1381,195.464,195.5506,5263.0
2019-11-12 12:00:00,203.05,203.41,202.96,202.96,4459.0,195.541,195.8877,195.4543,195.4543,4459.0
2019-11-12 12:30:00,203.12,203.26,202.79,203.15,7751.0,195.6084,195.7432,195.2906,195.6373,7751.0
2019-11-12 13:00:00,203.13,203.52,203.12,203.16,13757.0,195.6181,195.9936,195.6084,195.6469,13757.0
2019-11-12 13:30:00,203.23,203.64,203.22,203.54,11788.0,195.7144,196.1092,195.7047,196.0129,11788.0
2019-11-12 14:00:00,203.52,203.53,202.85,202.88,16807.0,195.9936,196.0033,195.3484,195.3773,16807.0
2019-11-12 14:30:00,202.92,202.95,202.48,202.59,9957.0,195.4158,195.4447,194.9921,195.098,9957.0
2019-11-12 15:00:00,202.64,202.78,202.63,202.74,10708.0,195.1462,195.281,195.1365,195.2425,10708.0
2019-11-12 15:30:00,202.73,202.99,202.73,202.95,159406.0,195.2328,195.4832,195.2328,195.4447,159406.0
2019-11-13 09:30:00,201.52,201.85,200.87,201.58,187134.0,194.0676,194.3854,193.4416,194.1254,187134.0
2019-11-13 10:00:00,201.59,202.05,201.45,201.58,25997.0,194.135,194.578,194.0002,194.1254,25997.0
2019-11-13 10:30:00,201.53,201.88,201.09,201.77,27109.0,194.0772,194.4143,193.6535,194.3083,27109.0
2019-11-13 11:00:00,201.93,202.21,201.78,202.06,20033.0,194.4624,194.7321,194.318,194.5876,20033.0
2019-11-13 11:30:00,202.1,202.62,202.1,202.49,14212.0,194.6261,195.1269,194.6261,195.0017,14212.0
2019-11-13 12:00:00,202.52,202.8,202.35,202.7,9755.0,195.0306,195.3003,194.8669,195.204,9755.0
2019-11-13 12:30:00,202.71,202.91,202.69,202.77,9932.0,195.2136,195.4062,195.1943,195.2714,9932.0
2019-11-13 13:00:00,202.77,202.77,202.62,202.63,7755.0,195.2714,195.2714,195.1269,195.1365,7755.0
2019-11-13 13:30:00,202.78,202.84,201.81,201.81,13156.0,195.281,195.3388,194.3469,194.3469,13156.0
2019-11-13 14:00:00,201.89,202.1,201.83,202.09,11068.0,194.4239,194.6261,194.3661,194.6165,11068.0
2019-11-13 14:30:00,202.09,202.68,202.07,202.68,12092.0,194.6165,195.1847,194.5973,195.1847,12092.0
2019-11-13 15:00:00,202.68,202.83,202.65,202.69,11672.0,195.1847,195.3291,195.1558,195.1943,11672.0
2019-11-13 15:30:00,202.72,202.78,202.34,202.51,13110.0,195.2232,195.281,194.8573,195.021,13110.0
2019-11-14 09:30:00,202.13,202.76,202.13,202.61,23815.0,194.655,195.2617,194.655,195.1173,23815.0
2019-11-14 10:00:00,202.69,203.19,202.53,202.78,24364.0,195.1943,195.6758,195.0402,195.281,24364.0
2019-11-14 10:30:00,202.85,202.99,202.59,202.75,14953.0,195.3484,195.4832,195.098,195.2521,14953.0
2019-11-14 11:00:00,202.64,203.34,202.63,203.26,11432.0,195.1462,195.8203,195.1365,195.7432,11432.0
2019-11-14 11:30:00,203.21,203.21,202.25,202.27,25040.0,195.6951,195.6951,194.7706,194.7899,25040.0
2019-11-14 12:00:00,202.23,202.59,202.22,202.59,6431.0,194.7513,195.098,194.7417,195.098,6431.0
2019-11-14 12:30:00,202.66,202.91,202.66,202.78,19238.0,195.1654,195.4062,195.1654,195.281,19238.0
2019-11-14 13:00:00,202.75,202.88,202.73,202.75,12241.0,195.2521,195.3773,195.2328,195.2521,12241.0
2019-11-14 13:30:00,202.73,202.92,202.43,202.71,18633.0,195.2328,195.4158,194.9439,195.2136,18633.0
2019-11-14 14:00:00,202.65,202.8,202.38,202.4,21275.0,195.1558,195.3003,194.8958,194.915,21275.0
2019-11-14 14:30:00,202.35,202.55,202.18,202.5,4922.0,194.8669,195.0595,194.7032,195.0114,4922.0
2019-11-14 15:00:00,202.53,202.61,202.44,202.53,13630.0,195.0402,195.1173,194.9536,195.0402,13630.0
2019-11-14 15:30:00,202.51,202.77,202.47,202.52,115198.0,195.021,195.2714,194.9825,195.0306,115198.0
2019-11-15 09:30:00,203.73,204.51,203.01,203.04,44129.0,196.1959,196.947,195.5025,195.5314,44129.0
2019-11-15 10:00:00,203.03,203.31,202.92,203.11,31932.0,195.5218,195.7914,195.4158,195.5988,31932.0
2019-11-15 10:30:00,203.14,203.27,202.94,203.04,70359.0,195.6277,195.7529,195.4351,195.5314,70359.0
2019-11-15 11:00:00,203.05,203.72,203.05,203.51,61259.0,195.541,196.1862,195.541,195.984,61259.0
2019-11-15 11:30:00,203.53,203.67,203.5,203.66,97048.0,196.0033,196.1381,195.9744,196.1285,97048.0
2019-11-15 12:00:00,203.68,203.91,203.65,203.72,41399.0,196.1477,196.3692,196.1188,196.1862,41399.0
2019-11-15 12:30:00,203.75,203.75,203.47,203.51,69996.0,196.2151,196.2151,195.9455,195.984,69996.0
2019-11-15 13:00:00,203.55,203.89,203.47,203.7,69221.0,196.0225,196.3499,195.9455,196.167,69221.0
2019-11-15 13:30:00,203.71,203.72,203.58,203.61,14910.0,196.1766,196.1862,196.0514,196.0803,14910.0
2019-11-15 14:00:00,203.6,203.85,203.6,203.75,31280.0,196.0707,196.3114,196.0707,196.2151,31280.0
2019-11-15 14:30:00,203.73,203.86,203.67,203.86,37046.0,196.1959,196.3211,196.1381,196.3211,37046.0
2019-11-15 15:00:00,203.85,203.95,203.78,203.79,39709.0,196.3114,196.4077,196.244,196.2536,39709.0
2019-11-15 15:30:00,203.8,203.94,203.59,203.88,33480.0,196.2633,196.3981,196.061,196.3403,33480.0
2019-11-18 09:30:00,203.57,203.68,203.02,203.6,24154.0,196.0418,196.1477,195.5121,196.0707,24154.0
2019-11-18 10:00:00,203.66,203.77,202.83,202.86,127654.0,196.1285,196.2344,195.3291,195.358,127654.0
2019-11-18 10:30:00,202.85,203.31,202.78,203.07,62193.0,195.3484,195.7914,195.281,195.5603,62193.0
2019-11-18 11:00:00,203.06,203.29,202.72,203.29,39336.0,195.5506,195.7721,195.2232,195.7721,39336.0
2019-11-18 11:30:00,203.3,203.51,203.16,203.49,24817.0,195.7818,195.984,195.6469,195.9647,24817.0
2019-11-18 12:00:00,203.52,203.63,203.38,203.54,22052.0,195.9936,196.0996,195.8588,196.0129,22052.0
2019-11-18 12:30:00,203.49,203.71,203.45,203.59,11125.0,195.9647,196.1766,195.9262,196.061,11125.0
2019-11-18 13:00:00,203.59,203.64,203.5,203.51,46830.0,196.061,196.1092,195.9744,195.984,46830.0
2019-11-18 13:30:00,203.53,203.64,203.44,203.45,18612.0,196.0033,196.1092,195.9166,195.9262,18612.0
2019-11-18 14:00:00,203.47,203.59,203.29,203.58,31031.0,195.9455,196.061,195.7721,196.0514,31031.0
2019-11-18 14:30:00,203.56,203.61,203.44,203.55,12784.0,196.0322,196.0803,195.9166,196.0225,12784.0
2019-11-18 15:00:00,203.59,203.65,203.4,203.61,18175.0,196.061,196.1188,195.8781,196.0803,18175.0
2019-11-18 15:30:00,203.63,203.64,203.32,203.57,104323.0,196.0996,196.1092,195.801,196.0418,104323.0
2019-11-19 09:30:00,204.44,204.89,204.01,204.21,21994.0,196.8796,197.313,196.4655,196.6581,21994.0
2019-11-19 10:00:00,204.0,204.49,203.62,204.49,7531.0,196.4559,196.9278,196.0899,196.9278,7531.0
2019-11-19 10:30:00,204.54,204.76,203.8,204.01,10632.0,196.9759,197.1878,196.2633,196.4655,10632.0
2019-11-19 11:00:00,204.02,204.75,204.02,204.73,8077.0,196.4751,197.1781,196.4751,197.1589,8077.0
2019-11-19 11:30:00,204.71,205.14,204.71,205.08,15118.0,197.1396,197.5537,197.1396,197.4959,15118.0
2019-11-19 12:00:00,205.13,205.23,204.86,205.22,7992.0,197.5441,197.6404,197.2841,197.6308,7992.0
2019-11-19 12:30:00,205.17,205.3,205.07,205.3,14049.0,197.5826,197.7078,197.4863,197.7078,14049.0
2019-11-19 13:00:00,205.26,205.44,205.11,205.35,12806.0,197.6693,197.8426,197.5248,197.756,12806.0
2019-11-19 13:30:00,205.28,205.56,205.28,205.43,6888.0,197.6885,197.9582,197.6885,197.833,6888.0
2019-11-19 14:00:00,205.47,205.81,205.42,205.67,15104.0,197.8715,198.1989,197.8234,198.0641,15104.0
2019-11-19 14:30:00,205.65,205.76,205.45,205.52,12820.0,198.0449,198.1508,197.8523,197.9197,12820.0
2019-11-19 15:00:00,205.58,205.69,205.37,205.38,17189.0,197.9775,198.0834,197.7752,197.7848,17189.0
2019-11-19 15:30:00,205.36,205.45,204.93,204.96,133049.0,197.7656,197.8523,197.3515,197.3804,133049.0
2019-11-20 09:30:00,204.24,205.29,204.24,205.29,456768.0,196.687,197.6982,196.687,197.6982,456768.0
2019-11-20 10:00:00,205.23,205.65,205.19,205.65,42954.0,197.6404,198.0449,197.6019,198.0449,42954.0
2019-11-20 10:30:00,205.66,205.97,205.55,205.72,26939.0,198.0545,198.353,197.9486,198.1123,26939.0
2019-11-20 11:00:00,205.8,205.86,205.41,205.71,9181.0,198.1893,198.2471,197.8137,198.1026,9181.0
2019-11-20 11:30:00,205.61,205.73,205.46,205.47,12941.0,198.0063,198.1219,197.8619,197.8715,12941.0
2019-11-20 12:00:00,205.41,205.41,205.06,205.38,7267.0,197.8137,197.8137,197.4767,197.7848,7267.0
2019-11-20 12:30:00,205.38,205.61,203.93,204.44,29453.0,197.7848,198.0063,196.3885,196.8796,29453.0
2019-11-20 13:00:00,204.18,204.22,202.65,203.31,13404.0,196.6292,196.6677,195.1558,195.7914,13404.0
2019-11-20 13:30:00,203.26,203.96,202.96,203.91,8607.0,195.7432,196.4174,195.4543,196.3692,8607.0
2019-11-20 14:00:00,204.11,204.43,204.02,204.36,7055.0,196.5618,196.87,196.4751,196.8026,7055.0
2019-11-20 14:30:00,204.5,204.71,204.46,204.54,22867.0,196.9374,197.1396,196.8989,196.9759,22867.0
2019-11-20 15:00:00,204.58,204.8,204.55,204.59,10833.0,197.0144,197.2263,196.9855,197.0241,10833.0
2019-11-20 15:30:00,204.52,204.65,204.22,204.52,48877.0,196.9567,197.0818,196.6677,196.9567,48877.0
2019-11-21 09:30:00,204.85,204.85,204.05,204.33,22118.0,197.2744,197.2744,196.504,196.7737,22118.0
2019-11-21 10:00:00,204.03,204.16,202.97,203.22,19227.0,196.4848,196.61,195.464,195.7047,19227.0
2019-11-21 10:30:00,203.14,203.52,202.93,203.23,15897.0,195.6277,195.9936,195.4255,195.7144,15897.0
2019-11-21 11:00:00,203.27,203.54,203.16,203.23,26621.0,195.7529,196.0129,195.6469,195.7144,26621.0
2019-11-21 11:30:00,203.23,203.45,203.1,203.12,10901.0,195.7144,195.9262,195.5892,195.6084,10901.0
2019-11-21 12:00:00,203.1,203.39,203.03,203.27,34632.0,195.5892,195.8684,195.5218,195.7529,34632.0
2019-11-21 12:30:00,203.25,203.61,203.23,203.61,10595.0,195.7336,196.0803,195.7144,196.0803,10595.0
2019-11-21 13:00:00,203.69,203.74,203.55,203.61,10065.0,196.1573,196.2055,196.0225,196.0803,10065.0
2019-11-21 13:30:00,203.59,203.68,203.48,203.48,11511.0,196.061,196.1477,195.9551,195.9551,11511.0
2019-11-21 14:00:00,203.47,203.67,203.23,203.61,13434.0,195.9455,196.1381,195.7144,196.0803,13434.0
2019-11-21 14:30:00,203.62,203.7,203.57,203.58,31815.0,196.0899,196.167,196.0418,196.0514,31815.0
2019-11-21 15:00:00,203.63,203.66,203.39,203.41,15584.0,196.0996,196.1285,195.8684,195.8877,15584.0
2019-11-21 15:30:00,203.44,203.57,203.35,203.45,28592.0,195.9166,196.0418,195.8299,195.9262,28592.0
2019-11-22 09:30:00,204.17,204.34,203.88,204.14,26420.0,196.6196,196.7833,196.3403,196.5907,26420.0
2019-11-22 10:00:00,204.19,204.19,203.4,203.4,34004.0,196.6389,196.6389,195.8781,195.8781,34004.0
2019-11-22 10:30:00,203.26,203.58,203.02,203.49,26652.0,195.7432,196.0514,195.5121,195.9647,26652.0
2019-11-22 11:00:00,203.52,203.52,202.81,203.22,11975.0,195.9936,195.9936,195.3099,195.7047,11975.0
2019-11-22 11:30:00,203.22,203.51,203.22,203.38,7232.0,195.7047,195.984,195.7047,195.8588,7232.0
2019-11-22 12:00:00,203.39,203.75,203.38,203.73,7600.0,195.8684,196.2151,195.8588,196.1959,7600.0
2019-11-22 12:30:00,203.68,203.93,203.54,203.92,6019.0,196.1477,196.3885,196.0129,196.3788,6019.0
2019-11-22 13:00:00,203.96,204.09,203.95,204.01,12979.0,196.4174,196.5426,196.4077,196.4655,12979.0
2019-11-22 13:30:00,204.05,204.07,203.92,204.06,17276.0,196.504,196.5233,196.3788,196.5137,17276.0
2019-11-22 14:00:00,204.04,204.11,203.94,204.04,19878.0,196.4944,196.5618,196.3981,196.4944,19878.0
2019-11-22 14:30:00,204.04,204.13,203.99,204.01,35552.0,196.4944,196.5811,196.4463,196.4655,35552.0
2019-11-22 15:00:00,204.06,204.27,204.0,204.25,21458.0,196.5137,196.7159,196.4559,196.6966,21458.0
2019-11-22 15:30:00,204.24,204.31,203.96,204.05,68550.0,196.687,196.7544,196.4174,196.504,68550.0
2019-11-25 09:30:00,205.19,206.94,205.19,206.94,60593.0,197.6019,199.2872,197.6019,199.2872,60593.0
2019-11-25 10:00:00,206.92,207.9,206.77,207.9,24368.0,199.2679,200.2117,199.1234,200.2117,24368.0
2019-11-25 10:30:00,207.87,208.55,207.84,208.27,28173.0,200.1828,200.8376,200.1539,200.568,28173.0
2019-11-25 11:00:00,208.35,208.75,208.28,208.66,26578.0,200.645,201.0302,200.5776,200.9435,26578.0
2019-11-25 11:30:00,208.65,208.91,208.5,208.82,13164.0,200.9339,201.1843,200.7895,201.0976,13164.0
2019-11-25 12:00:00,208.79,208.95,208.57,208.77,8411.0,201.0687,201.2228,200.8569,201.0495,8411.0
2019-11-25 12:30:00,208.6,209.01,208.6,209.01,17800.0,200.8858,201.2806,200.8858,201.2806,17800.0
2019-11-25 13:00:00,209.05,209.05,208.83,209.03,4901.0,201.3191,201.3191,201.1073,201.2999,4901.0
2019-11-25 13:30:00,209.02,209.11,208.9,208.94,34661.0,201.2902,201.3769,201.1747,201.2132,34661.0
2019-11-25 14:00:00,208.91,209.14,208.82,209.1,37750.0,201.1843,201.4058,201.0976,201.3673,37750.0
2019-11-25 14:30:00,209.08,209.11,208.9,209.09,28700.0,201.348,201.3769,201.1747,201.3576,28700.0
2019-11-25 15:00:00,209.05,209.32,208.95,209.32,43794.0,201.3191,201.5791,201.2228,201.5791,43794.0
2019-11-25 15:30:00,209.25,209.3,208.96,209.04,217517.0,201.5117,201.5599,201.2325,201.3095,217517.0
2019-11-26 09:30:00,209.33,210.11,209.01,209.88,111673.0,201.5888,202.3399,201.2806,202.1184,111673.0
2019-11-26 10:00:00,209.96,210.62,209.95,210.43,90614.0,202.1955,202.8311,202.1858,202.6481,90614.0
2019-11-26 10:30:00,210.36,210.61,210.09,210.42,40073.0,202.5807,202.8214,202.3207,202.6385,40073.0
2019-11-26 11:00:00,210.38,210.56,210.27,210.36,18864.0,202.5999,202.7733,202.494,202.5807,18864.0
2019-11-26 11:30:00,210.36,210.37,210.05,210.22,33903.0,202.5807,202.5903,202.2821,202.4459,33903.0
2019-11-26 12:00:00,210.23,210.63,210.08,210.53,74133.0,202.4555,202.8407,202.311,202.7444,74133.0
2019-11-26 12:30:00,210.5,210.55,210.25,210.3,21279.0,202.7155,202.7637,202.4747,202.5229,21279.0
2019-11-26 13:00:00,210.34,210.35,209.98,210.08,28599.0,202.5614,202.5711,202.2147,202.311,28599.0
2019-11-26 13:30:00,210.08,210.13,209.77,209.84,21176.0,202.311,202.3592,202.0125,202.0799,21176.0
2019-11-26 14:00:00,209.84,210.0,209.73,209.84,18042.0,202.0799,202.234,201.974,202.0799,18042.0
2019-11-26 14:30:00,209.88,210.04,209.78,210.03,23451.0,202.1184,202.2725,202.0221,202.2629,23451.0
2019-11-26 15:00:00,209.98,209.98,209.66,209.81,91168.0,202.2147,202.2147,201.9066,202.051,91168.0
2019-11-26 15:30:00,209.82,209.95,209.71,209.77,277273.0,202.0607,202.1858,201.9547,202.0125,277273.0
2019-11-27 09:30:00,210.63,211.08,210.03,210.88,42811.0,202.8407,203.2741,202.2629,203.0815,42811.0
2019-11-27 10:00:00,210.92,211.12,210.7,211.05,89021.0,203.12,203.3126,202.9081,203.2452,89021.0
2019-11-27 10:30:00,210.98,211.13,210.43,211.02,23876.0,203.1778,203.3222,202.6481,203.2163,23876.0
2019-11-27 11:00:00,210.91,211.04,210.63,210.78,35971.0,203.1103,203.2355,202.8407,202.9851,35971.0
2019-11-27 11:30:00,210.73,211.02,210.69,210.97,20680.0,202.937,203.2163,202.8985,203.1681,20680.0
2019-11-27 12:00:00,211.0,211.29,210.99,211.24,27504.0,203.197,203.4763,203.1874,203.4281,27504.0
2019-11-27 12:30:00,211.17,211.17,210.88,210.93,9626.0,203.3607,203.3607,203.0815,203.1296,9626.0
2019-11-27 13:00:00,210.94,211.42,210.92,211.35,25988.0,203.1392,203.6015,203.12,203.5341,25988.0
2019-11-27 13:30:00,211.36,211.47,211.28,211.34,37714.0,203.5437,203.6496,203.4667,203.5244,37714.0
2019-11-27 14:00:00,211.3,211.39,211.17,211.26,10446.0,203.4859,203.5726,203.3607,203.4474,10446.0
2019-11-27 14:30:00,211.28,211.46,211.27,211.3,16172.0,203.4667,203.64,203.457,203.4859,16172.0
2019-11-27 15:00:00,211.31,211.41,211.21,211.25,19960.0,203.4955,203.5919,203.3992,203.4378,19960.0
2019-11-27 15:30:00,211.21,211.39,211.06,211.33,45920.0,203.3992,203.5726,203.2548,203.5148,45920.0
2019-11-29 09:30:00,210.79,210.79,209.91,210.62,36600.0,202.9948,202.9948,202.1473,202.8311,36600.0
2019-11-29 10:00:00,210.66,211.21,210.56,211.11,15044.0,202.8696,203.3992,202.7733,203.3029,15044.0
2019-11-29 10:30:00,210.93,211.34,210.84,210.97,26948.0,203.1296,203.5244,203.0429,203.1681,26948.0
2019-11-29 11:00:00,210.84,210.87,210.47,210.76,17725.0,203.0429,203.0718,202.6866,202.9659,17725.0
2019-11-29 11:30:00,210.72,210.97,210.53,210.97,19112.0,202.9274,203.1681,202.7444,203.1681,19112.0
2019-11-29 12:00:00,210.94,211.0,210.59,210.68,20869.0,203.1392,203.197,202.8022,202.8888,20869.0
2019-11-29 12:30:00,210.69,210.69,209.85,209.98,50347.0,202.8985,202.8985,202.0895,202.2147,50347.0
2019-12-02 09:30:00,210.69,210.69,208.99,209.01,186705.0,202.8985,202.8985,201.2613,201.2806,186705.0
2019-12-02 10:00:00,209.0,209.1,207.42,207.68,152553.0,201.271,201.3673,199.7494,199.9998,152553.0
2019-12-02 10:30:00,207.67,207.92,206.97,207.47,53056.0,199.9902,200.2309,199.316,199.7976,53056.0
2019-12-02 11:00:00,207.43,207.9,207.27,207.87,61550.0,199.759,200.2117,199.605,200.1828,61550.0
2019-12-02 11:30:00,207.76,208.18,207.39,208.08,12180.0,200.0768,200.4813,199.7205,200.385,12180.0
2019-12-02 12:00:00,208.1,208.2,207.14,207.48,33517.0,200.4043,200.5006,199.4798,199.8072,33517.0
2019-12-02 12:30:00,207.46,207.6,207.23,207.43,11923.0,199.7879,199.9227,199.5664,199.759,11923.0
2019-12-02 13:00:00,207.49,207.84,207.49,207.78,30402.0,199.8168,200.1539,199.8168,200.0961,30402.0
2019-12-02 13:30:00,207.67,207.71,207.47,207.7,13442.0,199.9902,200.0287,199.7976,200.0191,13442.0
2019-12-02 14:00:00,207.69,207.91,207.65,207.84,52850.0,200.0094,200.2213,199.9709,200.1539,52850.0
2019-12-02 14:30:00,207.85,207.97,207.69,207.71,44371.0,200.1635,200.2791,200.0094,200.0287,44371.0
2019-12-02 15:00:00,207.72,207.73,207.3,207.37,23659.0,200.0383,200.0479,199.6338,199.7013,23659.0
2019-12-02 15:30:00,207.37,207.84,207.36,207.6,139499.0,199.7013,200.1539,199.6916,199.9227,139499.0
2019-12-03 09:30:00,205.72,206.42,205.02,206.38,79914.0,198.1123,198.7864,197.4382,198.7479,79914.0
2019-12-03 10:00:00,206.52,206.7,205.78,206.24,82636.0,198.8827,199.056,198.1701,198.613,82636.0
2019-12-03 10:30:00,206.18,206.6,205.88,206.51,24823.0,198.5553,198.9597,198.2664,198.8731,24823.0
2019-12-03 11:00:00,206.45,206.86,206.06,206.49,34084.0,198.8153,199.2101,198.4397,198.8538,34084.0
2019-12-03 11:30:00,206.65,207.06,206.56,206.93,11583.0,199.0079,199.4027,198.9212,199.2775,11583.0
2019-12-03 12:00:00,206.86,207.01,206.64,207.0,12399.0,199.2101,199.3546,198.9983,199.3449,12399.0
2019-12-03 12:30:00,206.91,207.11,206.78,206.91,8964.0,199.2583,199.4509,199.1331,199.2583,8964.0
2019-12-03 13:00:00,206.96,207.23,206.96,207.2,15798.0,199.3064,199.5664,199.3064,199.5375,15798.0
2019-12-03 13:30:00,207.2,207.34,207.06,207.18,25738.0,199.5375,199.6724,199.4027,199.5183,25738.0
2019-12-03 14:00:00,207.14,207.2,206.75,206.87,17428.0,199.4798,199.5375,199.1042,199.2197,17428.0
2019-12-03 14:30:00,206.8,207.04,206.74,206.89,14399.0,199.1523,199.3835,199.0946,199.239,14399.0
2019-12-03 15:00:00,206.91,207.52,206.77,207.44,25874.0,199.2583,199.8457,199.1234,199.7687,25874.0
2019-12-03 15:30:00,207.49,207.67,207.3,207.57,15812.0,199.8168,199.9902,199.6338,199.8939,15812.0
2019-12-04 09:30:00,208.63,209.13,208.4,209.04,46930.0,200.9147,201.3962,200.6932,201.3095,46930.0
2019-12-04 10:00:00,209.07,209.24,208.51,208.51,11916.0,201.3384,201.5021,200.7991,200.7991,11916.0
2019-12-04 10:30:00,208.52,208.85,208.52,208.66,13089.0,200.8087,201.1265,200.8087,200.9435,13089.0
2019-12-04 11:00:00,208.8,208.92,208.51,208.65,11446.0,201.0784,201.1939,200.7991,200.9339,11446.0
2019-12-04 11:30:00,208.8,209.0,208.73,208.78,3734.0,201.0784,201.271,201.011,201.0591,3734.0
2019-12-04 12:00:00,208.79,208.85,208.68,208.73,13367.0,201.0687,201.1265,200.9628,201.011,13367.0
2019-12-04 12:30:00,208.78,209.1,208.71,209.07,11007.0,201.0591,201.3673,200.9917,201.3384,11007.0
2019-12-04 13:00:00,209.1,209.13,208.97,209.11,5309.0,201.3673,201.3962,201.2421,201.3769,5309.0
2019-12-04 13:30:00,209.1,209.13,208.95,209.02,14657.0,201.3673,201.3962,201.2228,201.2902,14657.0
2019-12-04 14:00:00,209.03,209.22,208.95,209.21,7388.0,201.2999,201.4828,201.2228,201.4732,7388.0
2019-12-04 14:30:00,209.26,209.3,209.13,209.22,7335.0,201.5214,201.5599,201.3962,201.4828,7335.0
2019-12-04 15:00:00,209.25,209.35,209.03,209.08,7580.0,201.5117,201.608,201.2999,201.348,7580.0
2019-12-04 15:30:00,209.02,209.31,208.87,209.08,121148.0,201.2902,201.5695,201.1458,201.348,121148.0
2019-12-05 09:30:00,209.84,210.03,209.2,209.23,23162.0,202.0799,202.2629,201.4636,201.4925,23162.0
2019-12-05 10:00:00,209.19,209.28,208.46,209.1,40242.0,201.4539,201.5406,200.7509,201.3673,40242.0
2019-12-05 10:30:00,209.1,209.36,209.0,209.26,20334.0,201.3673,201.6177,201.271,201.5214,20334.0
2019-12-05 11:00:00,209.29,209.52,209.14,209.33,26873.0,201.5503,201.7717,201.4058,201.5888,26873.0
2019-12-05 11:30:00,209.37,209.4,209.04,209.16,88153.0,201.6273,201.6562,201.3095,201.4251,88153.0
2019-12-05 12:00:00,209.18,209.32,208.83,208.92,74827.0,201.4443,201.5791,201.1073,201.1939,74827.0
2019-12-05 12:30:00,208.91,208.95,208.62,208.71,67849.0,201.1843,201.2228,200.905,200.9917,67849.0
2019-12-05 13:00:00,208.71,208.81,208.65,208.66,66147.0,200.9917,201.088,200.9339,200.9435,66147.0
2019-12-05 13:30:00,208.7,208.99,208.62,208.62,51568.0,200.9821,201.2613,200.905,200.905,51568.0
2019-12-05 14:00:00,208.6,208.8,208.48,208.8,164392.0,200.8858,201.0784,200.7702,201.0784,164392.0
2019-12-05 14:30:00,208.8,208.96,208.25,208.5,93610.0,201.0784,201.2325,200.5487,200.7895,93610.0
2019-12-05 15:00:00,208.49,208.97,208.49,208.95,89219.0,200.7798,201.2421,200.7798,201.2228,89219.0
2019-12-05 15:30:00,208.93,208.96,208.69,208.88,128468.0,201.2036,201.2325,200.9724,201.1554,128468.0
2019-12-06 09:30:00,210.97,211.31,210.57,211.22,59304.0,203.1681,203.4955,202.7829,203.4089,59304.0
2019-12-06 10:00:00,211.39,211.75,211.27,211.37,43405.0,203.5726,203.9193,203.457,203.5533,43405.0
2019-12-06 10:30:00,211.53,211.68,211.19,211.58,15793.0,203.7074,203.8519,203.38,203.7556,15793.0
2019-12-06 11:00:00,211.69,211.73,211.38,211.61,26110.0,203.8615,203.9,203.563,203.7845,26110.0
2019-12-06 11:30:00,211.57,211.65,211.35,211.39,38033.0,203.7459,203.823,203.5341,203.5726,38033.0
2019-12-06 12:00:00,211.37,211.45,211.25,211.43,15871.0,203.5533,203.6304,203.4378,203.6111,15871.0
2019-12-06 12:30:00,211.39,211.44,211.3,211.38,16159.0,203.5726,203.6207,203.4859,203.563,16159.0
2019-12-06 13:00:00,211.34,211.43,211.08,211.21,29448.0,203.5244,203.6111,203.2741,203.3992,29448.0
2019-12-06 13:30:00,211.11,211.17,210.97,210.99,19327.0,203.3029,203.3607,203.1681,203.1874,19327.0
2019-12-06 14:00:00,210.97,211.18,210.95,211.17,23592.0,203.1681,203.3704,203.1489,203.3607,23592.0
2019-12-06 14:30:00,211.16,211.33,211.04,211.24,20429.0,203.3511,203.5148,203.2355,203.4281,20429.0
2019-12-06 15:00:00,211.23,211.3,211.13,211.29,16635.0,203.4185,203.4859,203.3222,203.4763,16635.0
2019-12-06 15:30:00,211.28,211.39,211.0,211.14,159576.0,203.4667,203.5726,203.197,203.3318,159576.0
2019-12-09 09:30:00,211.17,211.62,211.14,211.27,22555.0,203.3607,203.7941,203.3318,203.457,22555.0
2019-12-09 10:00:00,211.39,211.47,211.23,211.34,8477.0,203.5726,203.6496,203.4185,203.5244,8477.0
2019-12-09 10:30:00,211.34,211.42,211.17,211.38,17663.0,203.5244,203.6015,203.3607,203.563,17663.0
2019-12-09 11:00:00,211.31,211.34,210.81,210.93,18807.0,203.4955,203.5244,203.014,203.1296,18807.0
2019-12-09 11:30:00,210.91,210.98,210.78,210.81,16099.0,203.1103,203.1778,202.9851,203.014,16099.0
2019-12-09 12:00:00,210.85,211.14,210.77,210.9,22439.0,203.0526,203.3318,202.9755,203.1007,22439.0
2019-12-09 12:30:00,210.9,211.02,210.75,210.88,23388.0,203.1007,203.2163,202.9563,203.0815,23388.0
2019-12-09 13:00:00,210.87,210.87,210.59,210.6,11617.0,203.0718,203.0718,202.8022,202.8118,11617.0
2019-12-09 13:30:00,210.64,210.85,210.63,210.78,12654.0,202.8503,203.0526,202.8407,202.9851,12654.0
2019-12-09 14:00:00,210.76,210.79,210.38,210.49,38739.0,202.9659,202.9948,202.5999,202.7059,38739.0
2019-12-09 14:30:00,210.54,210.76,210.53,210.66,17136.0,202.754,202.9659,202.7444,202.8696,17136.0
2019-12-09 15:00:00,210.69,210.74,210.57,210.71,45709.0,202.8985,202.9466,202.7829,202.9177,45709.0
2019-12-09 15:30:00,210.71,210.75,210.16,210.25,170936.0,202.9177,202.9563,202.3881,202.4747,170936.0
2019-12-10 09:30:00,210.04,210.28,209.53,210.27,30948.0,202.2725,202.5036,201.7814,202.494,30948.0
2019-12-10 10:00:00,210.28,210.84,210.15,210.81,22169.0,202.5036,203.0429,202.3784,203.014,22169.0
2019-12-10 10:30:00,210.77,210.85,210.46,210.72,89302.0,202.9755,203.0526,202.677,202.9274,89302.0
2019-12-10 11:00:00,210.8,210.95,210.45,210.77,16614.0,203.0044,203.1489,202.6674,202.9755,16614.0
2019-12-10 11:30:00,210.77,210.84,210.48,210.48,17148.0,202.9755,203.0429,202.6962,202.6962,17148.0
2019-12-10 12:00:00,210.49,210.63,210.43,210.61,16294.0,202.7059,202.8407,202.6481,202.8214,16294.0
2019-12-10 12:30:00,210.57,210.63,210.33,210.54,20775.0,202.7829,202.8407,202.5518,202.754,20775.0
2019-12-10 13:00:00,210.54,210.63,210.42,210.54,29286.0,202.754,202.8407,202.6385,202.754,29286.0
2019-12-10 13:30:00,210.55,210.64,210.41,210.46,11141.0,202.7637,202.8503,202.6288,202.677,11141.0
2019-12-10 14:00:00,210.47,210.53,210.41,210.45,49475.0,202.6866,202.7444,202.6288,202.6674,49475.0
2019-12-10 14:30:00,210.49,210.56,210.37,210.47,114827.0,202.7059,202.7733,202.5903,202.6866,114827.0
2019-12-10 15:00:00,210.44,210.49,210.15,210.16,53931.0,202.6577,202.7059,202.3784,202.3881,53931.0
2019-12-10 15:30:00,210.22,210.42,209.82,210.42,96382.0,202.4459,202.6385,202.0607,202.6385,96382.0
2019-12-11 09:30:00,210.52,210.73,210.31,210.65,25643.0,202.7348,202.937,202.5325,202.86,25643.0
2019-12-11 10:00:00,210.72,211.03,210.39,210.42,19124.0,202.9274,203.2259,202.6096,202.6385,19124.0
2019-12-11 10:30:00,210.39,210.41,209.78,209.78,24038.0,202.6096,202.6288,202.0221,202.0221,24038.0
2019-12-11 11:00:00,209.72,209.93,209.42,209.81,16386.0,201.9643,202.1666,201.6754,202.051,16386.0
2019-12-11 11:30:00,209.81,210.02,209.77,209.77,10809.0,202.051,202.2533,202.0125,202.0125,10809.0
2019-12-11 12:00:00,209.82,209.98,209.78,209.89,17089.0,202.0607,202.2147,202.0221,202.1281,17089.0
2019-12-11 12:30:00,209.92,209.94,209.81,209.87,14182.0,202.157,202.1762,202.051,202.1088,14182.0
2019-12-11 13:00:00,209.87,210.03,209.82,209.97,9491.0,202.1088,202.2629,202.0607,202.2051,9491.0
2019-12-11 13:30:00,209.97,210.03,209.9,209.97,21701.0,202.2051,202.2629,202.1377,202.2051,21701.0
2019-12-11 14:00:00,210.0,210.43,209.95,210.39,24200.0,202.234,202.6481,202.1858,202.6096,24200.0
2019-12-11 14:30:00,210.39,210.53,210.27,210.53,132452.0,202.6096,202.7444,202.494,202.7444,132452.0
2019-12-11 15:00:00,210.53,210.56,210.27,210.37,58531.0,202.7444,202.7733,202.494,202.5903,58531.0
2019-12-11 15:30:00,210.34,210.45,210.03,210.28,167688.0,202.5614,202.6674,202.2629,202.5036,167688.0
2019-12-12 09:30:00,210.44,211.91,209.69,211.91,57030.0,202.6577,204.0734,201.9355,204.0734,57030.0
2019-12-12 10:00:00,211.94,213.3,211.94,212.91,74272.0,204.1023,205.412,204.1023,205.0364,74272.0
2019-12-12 10:30:00,212.75,212.89,211.91,212.29,52100.0,204.8823,205.0171,204.0734,204.4393,52100.0
2019-12-12 11:00:00,212.28,212.28,211.33,211.33,27162.0,204.4297,204.4297,203.5148,203.5148,27162.0
2019-12-12 11:30:00,211.29,211.5,210.73,211.06,27903.0,203.4763,203.6785,202.937,203.2548,27903.0
2019-12-12 12:00:00,211.05,211.06,210.45,210.64,28905.0,203.2452,203.2548,202.6674,202.8503,28905.0
2019-12-12 12:30:00,210.67,211.36,210.63,211.01,36992.0,202.8792,203.5437,202.8407,203.2066,36992.0
2019-12-12 13:00:00,211.04,211.34,211.0,211.21,37097.0,203.2355,203.5244,203.197,203.3992,37097.0
2019-12-12 13:30:00,211.17,211.18,210.83,211.02,25008.0,203.3607,203.3704,203.0333,203.2163,25008.0
2019-12-12 14:00:00,211.03,211.17,210.85,211.01,38676.0,203.2259,203.3607,203.0526,203.2066,38676.0
2019-12-12 14:30:00,211.06,212.15,210.99,211.73,74808.0,203.2548,204.3045,203.1874,203.9,74808.0
2019-12-12 15:00:00,211.75,212.08,211.65,211.99,69329.0,203.9193,204.2371,203.823,204.1504,69329.0
2019-12-12 15:30:00,211.98,211.99,211.62,211.65,149947.0,204.1408,204.1504,203.7941,203.823,149947.0
2019-12-13 09:30:00,211.65,211.72,210.68,211.66,72289.0,203.823,203.8904,202.8888,203.8326,72289.0
2019-12-13 10:00:00,211.65,213.0,211.49,212.34,112503.0,203.823,205.1231,203.6689,204.4875,112503.0
2019-12-13 10:30:00,212.25,212.28,210.77,210.81,25547.0,204.4008,204.4297,202.9755,203.014,25547.0
2019-12-13 11:00:00,210.79,211.27,210.09,210.16,20288.0,202.9948,203.457,202.3207,202.3881,20288.0
2019-12-13 11:30:00,210.28,210.98,210.28,210.88,9353.0,202.5036,203.1778,202.5036,203.0815,9353.0
2019-12-13 12:00:00,211.01,211.22,210.89,210.96,11419.0,203.2066,203.4089,203.0911,203.1585,11419.0
2019-12-13 12:30:00,210.99,211.01,210.69,211.01,8544.0,203.1874,203.2066,202.8985,203.2066,8544.0
2019-12-13 13:00:00,211.14,211.28,210.85,210.87,8752.0,203.3318,203.4667,203.0526,203.0718,8752.0
2019-12-13 13:30:00,210.92,211.01,210.82,210.92,20682.0,203.12,203.2066,203.0237,203.12,20682.0
2019-12-13 14:00:00,210.91,210.97,210.79,210.93,12391.0,203.1103,203.1681,202.9948,203.1296,12391.0
2019-12-13 14:30:00,210.84,210.86,210.75,210.84,7117.0,203.0429,203.0622,202.9563,203.0429,7117.0
2019-12-13 15:00:00,210.81,210.85,210.5,210.52,59342.0,203.014,203.0526,202.7155,202.7348,59342.0
2019-12-13 15:30:00,210.55,210.94,210.5,210.94,834196.0,202.7637,203.1392,202.7155,203.1392,834196.0
2019-12-16 09:30:00,212.31,212.72,212.02,212.07,49149.0,204.9334,205.3292,204.6535,204.7017,49149.0
2019-12-16 10:00:00,212.08,212.84,212.0,212.81,32307.0,204.7114,205.445,204.6342,205.416,32307.0
2019-12-16 10:30:00,212.8,213.28,212.8,212.95,34967.0,205.4064,205.8697,205.4064,205.5512,34967.0
2019-12-16 11:00:00,212.87,213.29,212.87,213.28,10933.0,205.474,205.8794,205.474,205.8697,10933.0
2019-12-16 11:30:00,213.25,213.32,212.89,213.16,13859.0,205.8407,205.9083,205.4933,205.7539,13859.0
2019-12-16 12:00:00,213.2,213.3,213.02,213.16,6571.0,205.7925,205.889,205.6187,205.7539,6571.0
2019-12-16 12:30:00,213.18,213.22,213.05,213.14,14105.0,205.7732,205.8118,205.6477,205.7346,14105.0
2019-12-16 13:00:00,213.15,213.15,212.91,212.91,4147.0,205.7442,205.7442,205.5126,205.5126,4147.0
2019-12-16 13:30:00,212.92,213.04,212.83,212.86,16310.0,205.5222,205.638,205.4353,205.4643,16310.0
2019-12-16 14:00:00,212.94,212.94,212.63,212.63,18071.0,205.5415,205.5415,205.2423,205.2423,18071.0
2019-12-16 14:30:00,212.63,212.63,212.39,212.49,7566.0,205.2423,205.2423,205.0106,205.1072,7566.0
2019-12-16 15:00:00,212.41,212.48,212.19,212.2,44683.0,205.0299,205.0975,204.8176,204.8272,44683.0
2019-12-16 15:30:00,212.18,212.23,211.89,212.08,503045.0,204.8079,204.8562,204.528,204.7114,503045.0
2019-12-17 09:30:00,212.43,212.43,211.45,211.51,32337.0,205.0492,205.0492,204.1033,204.1612,32337.0
2019-12-17 10:00:00,211.53,211.93,211.47,211.79,24408.0,204.1805,204.5666,204.1226,204.4315,24408.0
2019-12-17 10:30:00,211.72,211.83,211.5,211.56,31278.0,204.3639,204.4701,204.1516,204.2095,31278.0
2019-12-17 11:00:00,211.62,211.72,211.55,211.6,35730.0,204.2674,204.3639,204.1998,204.2481,35730.0
2019-12-17 11:30:00,211.6,211.78,211.47,211.75,13488.0,204.2481,204.4218,204.1226,204.3929,13488.0
2019-12-17 12:00:00,211.75,212.03,211.75,212.02,17725.0,204.3929,204.6631,204.3929,204.6535,17725.0
2019-12-17 12:30:00,211.99,212.17,211.86,212.17,6123.0,204.6245,204.7983,204.499,204.7983,6123.0
2019-12-17 13:00:00,212.23,212.23,212.05,212.06,6152.0,204.8562,204.8562,204.6824,204.6921,6152.0
2019-12-17 13:30:00,212.07,212.29,212.06,212.25,6366.0,204.7017,204.9141,204.6921,204.8755,6366.0
2019-12-17 14:00:00,212.29,212.31,212.1,212.29,18657.0,204.9141,204.9334,204.7307,204.9141,18657.0
2019-12-17 14:30:00,212.32,212.46,212.3,212.38,19240.0,204.9431,205.0782,204.9238,205.001,19240.0
2019-12-17 15:00:00,212.36,212.53,212.22,212.49,24306.0,204.9817,205.1458,204.8465,205.1072,24306.0
2019-12-17 15:30:00,212.46,212.61,212.17,212.57,35968.0,205.0782,205.223,204.7983,205.1844,35968.0
2019-12-18 09:30:00,213.03,213.19,212.42,212.45,36953.0,205.6284,205.7828,205.0396,205.0685,36953.0
2019-12-18 10:00:00,212.36,212.45,212.04,212.24,44955.0,204.9817,205.0685,204.6728,204.8658,44955.0
2019-12-18 10:30:00,212.2,212.36,212.06,212.06,26631.0,204.8272,204.9817,204.6921,204.6921,26631.0
2019-12-18 11:00:00,212.06,212.56,211.93,212.48,19669.0,204.6921,205.1747,204.5666,205.0975,19669.0
2019-12-18 11:30:00,212.51,212.58,212.43,212.54,21220.0,205.1265,205.194,205.0492,205.1554,21220.0
2019-12-18 12:00:00,212.54,212.64,212.52,212.6,11207.0,205.1554,205.2519,205.1361,205.2133,11207.0
2019-12-18 12:30:00,212.64,212.74,212.56,212.71,22425.0,205.2519,205.3485,205.1747,205.3195,22425.0
2019-12-18 13:00:00,212.73,212.84,212.69,212.7,16792.0,205.3388,205.445,205.3002,205.3099,16792.0
2019-12-18 13:30:00,212.7,212.87,212.65,212.79,5899.0,205.3099,205.474,205.2616,205.3967,5899.0
2019-12-18 14:00:00,212.81,212.91,212.8,212.84,14010.0,205.416,205.5126,205.4064,205.445,14010.0
2019-12-18 14:30:00,212.88,213.24,212.88,213.13,14803.0,205.4836,205.8311,205.4836,205.7249,14803.0
2019-12-18 15:00:00,213.16,213.16,212.91,212.91,38911.0,205.7539,205.7539,205.5126,205.5126,38911.0
2019-12-18 15:30:00,212.92,212.99,212.8,212.84,44367.0,205.5222,205.5898,205.4064,205.445,44367.0
2019-12-19 09:30:00,213.24,213.24,212.67,212.86,36641.0,205.8311,205.8311,205.2809,205.4643,36641.0
2019-12-19 10:00:00,212.95,213.04,212.64,212.99,17392.0,205.5512,205.638,205.2519,205.5898,17392.0
2019-12-19 10:30:00,213.09,213.38,213.09,213.2,12822.0,205.6863,205.9662,205.6863,205.7925,12822.0
2019-12-19 11:00:00,213.13,213.33,213.03,213.25,13692.0,205.7249,205.918,205.6284,205.8407,13692.0
2019-12-19 11:30:00,213.3,213.43,213.25,213.36,7899.0,205.889,206.0145,205.8407,205.9469,7899.0
2019-12-19 12:00:00,213.36,213.57,213.35,213.35,3894.0,205.9469,206.1496,205.9373,205.9373,3894.0
2019-12-19 12:30:00,213.31,213.38,213.22,213.25,32207.0,205.8987,205.9662,205.8118,205.8407,32207.0
2019-12-19 13:00:00,213.29,213.45,213.27,213.42,27890.0,205.8794,206.0338,205.8601,206.0048,27890.0
2019-12-19 13:30:00,213.43,213.63,213.43,213.56,26387.0,206.0145,206.2075,206.0145,206.14,26387.0
2019-12-19 14:00:00,213.56,213.62,213.52,213.52,14489.0,206.14,206.1979,206.1014,206.1014,14489.0
2019-12-19 14:30:00,213.5,213.63,213.5,213.55,19659.0,206.0821,206.2075,206.0821,206.1303,19659.0
2019-12-19 15:00:00,213.59,213.6,213.48,213.51,34536.0,206.1689,206.1786,206.0628,206.0917,34536.0
2019-12-19 15:30:00,213.51,213.83,213.5,213.79,108303.0,206.0917,206.4006,206.0821,206.362,108303.0
2019-12-20 09:30:00,214.54,214.63,213.96,214.13,27896.0,207.0859,207.1728,206.5261,206.6902,27896.0
2019-12-20 10:00:00,214.14,214.44,213.96,214.38,17480.0,206.6998,206.9894,206.5261,206.9315,17480.0
2019-12-20 10:30:00,214.39,214.76,214.39,214.74,25248.0,206.9411,207.2983,206.9411,207.279,25248.0
2019-12-20 11:00:00,214.78,215.06,214.78,214.93,37741.0,207.3176,207.5879,207.3176,207.4624,37741.0
2019-12-20 11:30:00,214.94,215.03,214.78,214.86,25025.0,207.472,207.5589,207.3176,207.3948,25025.0
2019-12-20 12:00:00,214.81,214.9,214.72,214.82,23003.0,207.3465,207.4334,207.2597,207.3562,23003.0
2019-12-20 12:30:00,214.89,214.95,214.81,214.88,23219.0,207.4238,207.4817,207.3465,207.4141,23219.0
2019-12-20 13:00:00,214.75,214.89,214.71,214.84,10620.0,207.2886,207.4238,207.25,207.3755,10620.0
2019-12-20 13:30:00,214.82,214.88,214.73,214.8,11123.0,207.3562,207.4141,207.2693,207.3369,11123.0
2019-12-20 14:00:00,214.85,214.88,214.73,214.77,20422.0,207.3852,207.4141,207.2693,207.3079,20422.0
2019-12-20 14:30:00,214.77,214.93,214.74,214.84,30139.0,207.3079,207.4624,207.279,207.3755,30139.0
2019-12-20 15:00:00,214.84,214.84,214.59,214.76,23765.0,207.3755,207.3755,207.1342,207.2983,23765.0
2019-12-20 15:30:00,214.73,215.0,214.63,214.64,70346.0,207.2693,207.5299,207.1728,207.1825,70346.0
2019-12-23 09:30:00,215.2,215.34,213.92,214.2,71776.0,207.723,207.8581,206.4875,206.7577,71776.0
2019-12-23 10:00:00,214.18,214.31,214.01,214.18,19774.0,206.7384,206.8639,206.5743,206.7384,19774.0
2019-12-23 10:30:00,214.19,214.64,214.13,214.64,48663.0,206.7481,207.1825,206.6902,207.1825,48663.0
2019-12-23 11:00:00,214.67,215.13,214.67,215.13,15038.0,207.2114,207.6554,207.2114,207.6554,15038.0
2019-12-23 11:30:00,215.11,215.35,215.08,215.34,18796.0,207.6361,207.8678,207.6072,207.8581,18796.0
2019-12-23 12:00:00,215.33,215.43,215.26,215.28,20412.0,207.8485,207.945,207.7809,207.8002,20412.0
2019-12-23 12:30:00,215.32,215.44,215.29,215.35,10110.0,207.8388,207.9547,207.8099,207.8678,10110.0
2019-12-23 13:00:00,215.4,215.59,215.4,215.56,17608.0,207.916,208.0994,207.916,208.0705,17608.0
2019-12-23 13:30:00,215.55,215.6,215.47,215.58,8442.0,208.0608,208.1091,207.9836,208.0898,8442.0
2019-12-23 14:00:00,215.58,215.68,215.54,215.66,27701.0,208.0898,208.1863,208.0512,208.167,27701.0
2019-12-23 14:30:00,215.65,215.76,215.65,215.74,11762.0,208.1574,208.2635,208.1574,208.2442,11762.0
2019-12-23 15:00:00,215.67,215.73,215.53,215.56,39596.0,208.1767,208.2346,208.0415,208.0705,39596.0
2019-12-23 15:30:00,215.57,215.7,215.38,215.65,130457.0,208.0801,208.2056,207.8967,208.1574,130457.0
2019-12-24 09:30:00,216.07,216.07,215.25,215.36,25435.0,208.5628,208.5628,207.7713,207.8774,25435.0
2019-12-24 10:00:00,215.38,215.68,215.37,215.61,46958.0,207.8967,208.1863,207.8871,208.1188,46958.0
2019-12-24 10:30:00,215.58,215.81,215.44,215.59,12192.0,208.0898,208.3118,207.9547,208.0994,12192.0
2019-12-24 11:00:00,215.54,215.75,215.54,215.75,13897.0,208.0512,208.2539,208.0512,208.2539,13897.0
2019-12-24 11:30:00,215.76,216.02,215.73,215.99,10970.0,208.2635,208.5145,208.2346,208.4855,10970.0
2019-12-24 12:00:00,216.0,216.07,215.84,215.92,34950.0,208.4952,208.5628,208.3408,208.418,34950.0
2019-12-24 12:30:00,215.88,216.29,215.85,216.21,17802.0,208.3794,208.7751,208.3504,208.6979,17802.0
2019-12-26 09:30:00,216.44,216.73,216.17,216.31,11515.0,208.9199,209.1998,208.6593,208.7944,11515.0
2019-12-26 10:00:00,216.4,216.43,216.15,216.15,69838.0,208.8813,208.9103,208.64,208.64,69838.0
2019-12-26 10:30:00,216.11,216.31,216.09,216.16,25561.0,208.6014,208.7944,208.5821,208.6496,25561.0
2019-12-26 11:00:00,216.17,216.26,216.02,216.09,17818.0,208.6593,208.7462,208.5145,208.5821,17818.0
2019-12-26 11:30:00,216.1,216.14,215.95,216.0,18194.0,208.5917,208.6303,208.4469,208.4952,18194.0
2019-12-26 12:00:00,215.99,216.01,215.74,215.89,11869.0,208.4855,208.5049,208.2442,208.389,11869.0
2019-12-26 12:30:00,215.89,215.93,215.8,215.9,12761.0,208.389,208.4276,208.3021,208.3987,12761.0
2019-12-26 13:00:00,215.91,216.12,215.91,216.05,43702.0,208.4083,208.611,208.4083,208.5435,43702.0
2019-12-26 13:30:00,216.04,216.23,216.02,216.16,11431.0,208.5338,208.7172,208.5145,208.6496,11431.0
2019-12-26 14:00:00,216.15,216.2,215.98,216.02,45077.0,208.64,208.6883,208.4759,208.5145,45077.0
2019-12-26 14:30:00,216.04,216.04,215.89,215.93,21300.0,208.5338,208.5338,208.389,208.4276,21300.0
2019-12-26 15:00:00,215.95,215.97,215.79,215.8,33226.0,208.4469,208.4662,208.2925,208.3021,33226.0
2019-12-26 15:30:00,215.83,216.15,215.71,216.15,129207.0,208.3311,208.64,208.2153,208.64,129207.0
2019-12-27 09:30:00,216.69,216.69,214.36,214.36,73871.0,209.1612,209.1612,206.9122,206.9122,73871.0
2019-12-27 10:00:00,214.4,214.96,214.32,214.9,45616.0,206.9508,207.4913,206.8736,207.4334,45616.0
2019-12-27 10:30:00,214.87,215.31,214.72,215.27,33518.0,207.4045,207.8292,207.2597,207.7906,33518.0
2019-12-27 11:00:00,215.34,215.46,215.13,215.41,38652.0,207.8581,207.974,207.6554,207.9257,38652.0
2019-12-27 11:30:00,215.41,215.6,215.41,215.49,19998.0,207.9257,208.1091,207.9257,208.0029,19998.0
2019-12-27 12:00:00,215.49,215.49,214.87,214.92,20390.0,208.0029,208.0029,207.4045,207.4527,20390.0
2019-12-27 12:30:00,214.94,215.14,214.87,215.14,46289.0,207.472,207.6651,207.4045,207.6651,46289.0
2019-12-27 13:00:00,215.11,215.27,214.9,214.96,30375.0,207.6361,207.7906,207.4334,207.4913,30375.0
2019-12-27 13:30:00,214.95,215.12,214.95,215.05,32826.0,207.4817,207.6458,207.4817,207.5782,32826.0
2019-12-27 14:00:00,215.07,215.14,215.03,215.07,28079.0,207.5975,207.6651,207.5589,207.5975,28079.0
2019-12-27 14:30:00,215.06,215.11,215.01,215.08,17067.0,207.5879,207.6361,207.5396,207.6072,17067.0
2019-12-27 15:00:00,215.12,215.13,214.8,214.8,54318.0,207.6458,207.6554,207.3369,207.3369,54318.0
2019-12-27 15:30:00,214.8,214.88,214.25,214.79,99961.0,207.3369,207.4141,206.806,207.3272,99961.0
2019-12-30 09:30:00,214.81,215.17,212.64,213.22,67664.0,207.3465,207.694,205.2519,205.8118,67664.0
2019-12-30 10:00:00,213.28,213.5,212.53,213.06,21847.0,205.8697,206.0821,205.1458,205.6573,21847.0
2019-12-30 10:30:00,213.02,213.52,212.95,213.4,30150.0,205.6187,206.1014,205.5512,205.9855,30150.0
2019-12-30 11:00:00,213.4,213.74,212.94,213.71,78778.0,205.9855,206.3137,205.5415,206.2848,78778.0
2019-12-30 11:30:00,213.67,214.22,213.58,213.86,18118.0,206.2462,206.777,206.1593,206.4296,18118.0
2019-12-30 12:00:00,213.81,214.42,213.81,214.36,31828.0,206.3813,206.9701,206.3813,206.9122,31828.0
2019-12-30 12:30:00,214.39,214.63,214.39,214.44,5304.0,206.9411,207.1728,206.9411,206.9894,5304.0
2019-12-30 13:00:00,214.46,214.48,214.32,214.33,6601.0,207.0087,207.028,206.8736,206.8832,6601.0
2019-12-30 13:30:00,214.37,214.53,214.36,214.43,8759.0,206.9218,207.0763,206.9122,206.9797,8759.0
2019-12-30 14:00:00,214.17,214.25,213.99,214.09,16344.0,206.7288,206.806,206.555,206.6516,16344.0
2019-12-30 14:30:00,214.05,214.05,213.79,213.79,16587.0,206.613,206.613,206.362,206.362,16587.0
2019-12-30 15:00:00,213.79,214.04,213.68,213.91,17603.0,206.362,206.6033,206.2558,206.4778,17603.0
2019-12-30 15:30:00,214.0,214.01,213.73,213.93,36089.0,206.5647,206.5743,206.3041,206.4971,36089.0
2019-12-31 09:30:00,213.41,215.0,212.94,214.88,34530.0,205.9952,207.5299,205.5415,207.4141,34530.0
2019-12-31 10:00:00,214.86,214.94,214.42,214.42,52996.0,207.3948,207.472,206.9701,206.9701,52996.0
2019-12-31 10:30:00,214.4,214.73,214.06,214.1,16491.0,206.9508,207.2693,206.6226,206.6612,16491.0
2019-12-31 11:00:00,214.01,214.43,214.01,214.37,8475.0,206.5743,206.9797,206.5743,206.9218,8475.0
2019-12-31 11:30:00,214.35,214.67,214.2,214.66,12976.0,206.9025,207.2114,206.7577,207.2018,12976.0
2019-12-31 12:00:00,214.65,214.7,214.36,214.69,13557.0,207.1921,207.2404,206.9122,207.2307,13557.0
2019-12-31 12:30:00,214.66,214.73,214.57,214.58,10011.0,207.2018,207.2693,207.1149,207.1245,10011.0
2019-12-31 13:00:00,214.62,214.71,214.51,214.58,8910.0,207.1631,207.25,207.057,207.1245,8910.0
2019-12-31 13:30:00,214.53,214.84,214.53,214.77,18264.0,207.0763,207.3755,207.0763,207.3079,18264.0
2019-12-31 14:00:00,214.75,214.95,214.7,214.9,13752.0,207.2886,207.4817,207.2404,207.4334,13752.0
2019-12-31 14:30:00,214.94,214.97,214.66,214.68,11550.0,207.472,207.501,207.2018,207.2211,11550.0
2019-12-31 15:00:00,214.66,214.76,214.53,214.56,13259.0,207.2018,207.2983,207.0763,207.1052,13259.0
2019-12-31 15:30:00,214.58,214.82,214.18,214.18,77343.0,207.1245,207.3562,206.7384,206.7384,77343.0
2020-01-02 09:30:00,215.71,215.74,213.77,214.11,114891.0,208.2153,208.2442,206.3427,206.6709,114891.0
2020-01-02 10:00:00,214.12,214.12,212.81,213.04,37807.0,206.6805,206.6805,205.416,205.638,37807.0
2020-01-02 10:30:00,213.09,213.63,212.7,213.53,33527.0,205.6863,206.2075,205.3099,206.111,33527.0
2020-01-02 11:00:00,213.54,213.66,213.18,213.18,18448.0,206.1207,206.2365,205.7732,205.7732,18448.0
2020-01-02 11:30:00,213.16,213.16,212.35,212.82,20461.0,205.7539,205.7539,204.972,205.4257,20461.0
2020-01-02 12:00:00,212.88,212.96,212.7,212.71,17786.0,205.4836,205.5608,205.3099,205.3195,17786.0
2020-01-02 12:30:00,212.81,213.02,212.65,213.02,30261.0,205.416,205.6187,205.2616,205.6187,30261.0
2020-01-02 13:00:00,212.99,213.01,212.76,212.76,97971.0,205.5898,205.6091,205.3678,205.3678,97971.0
2020-01-02 13:30:00,212.76,212.79,212.51,212.73,209279.0,205.3678,205.3967,205.1265,205.3388,209279.0
2020-01-02 14:00:00,212.86,213.44,212.86,213.42,21219.0,205.4643,206.0241,205.4643,206.0048,21219.0
2020-01-02 14:30:00,213.41,213.78,213.37,213.73,16936.0,205.9952,206.3523,205.9566,206.3041,16936.0
2020-01-02 15:00:00,213.71,213.87,213.6,213.81,17002.0,206.2848,206.4392,206.1786,206.3813,17002.0
2020-01-02 15:30:00,213.86,214.6,213.71,214.6,78180.0,206.4296,207.1438,206.2848,207.1438,78180.0
2020-01-03 09:30:00,211.76,212.79,211.65,212.38,31454.0,204.4025,205.3967,204.2963,205.001,31454.0
2020-01-03 10:00:00,212.66,213.18,212.09,213.02,36740.0,205.2712,205.7732,204.7211,205.6187,36740.0
2020-01-03 10:30:00,213.09,213.36,212.73,212.88,17891.0,205.6863,205.9469,205.3388,205.4836,17891.0
2020-01-03 11:00:00,212.94,213.19,212.69,212.96,11303.0,205.5415,205.7828,205.3002,205.5608,11303.0
2020-01-03 11:30:00,213.17,213.53,213.02,213.28,12726.0,205.7635,206.111,205.6187,205.8697,12726.0
2020-01-03 12:00:00,213.36,213.83,213.36,213.82,49109.0,205.9469,206.4006,205.9469,206.3909,49109.0
2020-01-03 12:30:00,213.74,214.1,213.69,213.91,19656.0,206.3137,206.6612,206.2655,206.4778,19656.0
2020-01-03 13:00:00,213.95,214.04,213.37,213.65,14815.0,206.5164,206.6033,205.9566,206.2268,14815.0
2020-01-03 13:30:00,213.66,213.66,212.86,213.2,11751.0,206.2365,206.2365,205.4643,205.7925,11751.0
2020-01-03 14:00:00,213.28,213.28,212.75,213.06,16417.0,205.8697,205.8697,205.3581,205.6573,16417.0
2020-01-03 14:30:00,213.09,213.31,213.0,213.22,12459.0,205.6863,205.8987,205.5994,205.8118,12459.0
2020-01-03 15:00:00,213.25,213.47,213.22,213.32,13341.0,205.8407,206.0531,205.8118,205.9083,13341.0
2020-01-03 15:30:00,213.3,213.69,213.26,213.52,24164.0,205.889,206.2655,205.8504,206.1014,24164.0
2020-01-06 09:30:00,211.84,212.06,211.31,211.55,31881.0,204.4797,204.6921,203.9682,204.1998,31881.0
2020-01-06 10:00:00,211.52,212.23,211.41,212.21,14383.0,204.1709,204.8562,204.0647,204.8369,14383.0
2020-01-06 10:30:00,212.46,213.2,212.29,213.04,21109.0,205.0782,205.7925,204.9141,205.638,21109.0
2020-01-06 11:00:00,213.0,213.15,212.85,213.15,91766.0,205.5994,205.7442,205.4546,205.7442,91766.0
2020-01-06 11:30:00,213.26,213.53,213.25,213.53,22573.0,205.8504,206.111,205.8407,206.111,22573.0
2020-01-06 12:00:00,213.49,213.66,213.39,213.56,51620.0,206.0724,206.2365,205.9759,206.14,51620.0
2020-01-06 12:30:00,213.59,213.65,213.39,213.59,33558.0,206.1689,206.2268,205.9759,206.1689,33558.0
2020-01-06 13:00:00,213.55,213.8,213.55,213.61,63728.0,206.1303,206.3716,206.1303,206.1882,63728.0
2020-01-06 13:30:00,213.63,213.72,213.55,213.6,61741.0,206.2075,206.2944,206.1303,206.1786,61741.0
2020-01-06 14:00:00,213.47,214.04,213.47,213.99,70096.0,206.0531,206.6033,206.0531,206.555,70096.0
2020-01-06 14:30:00,214.0,214.16,213.86,214.14,80252.0,206.5647,206.7191,206.4296,206.6998,80252.0
2020-01-06 15:00:00,214.16,214.23,213.9,213.91,28808.0,206.7191,206.7867,206.4682,206.4778,28808.0
2020-01-06 15:30:00,213.93,214.21,213.83,214.21,70292.0,206.4971,206.7674,206.4006,206.7674,70292.0
2020-01-07 09:30:00,213.7,214.23,212.6,212.87,44723.0,206.2751,206.7867,205.2133,205.474,44723.0
2020-01-07 10:00:00,213.12,213.61,212.98,213.43,27847.0,205.7153,206.1882,205.5801,206.0145,27847.0
2020-01-07 10:30:00,213.68,214.27,213.26,214.14,25433.0,206.2558,206.8253,205.8504,206.6998,25433.0
2020-01-07 11:00:00,214.16,214.28,213.91,213.93,13259.0,206.7191,206.835,206.4778,206.4971,13259.0
2020-01-07 11:30:00,213.91,214.13,213.86,213.89,8922.0,206.4778,206.6902,206.4296,206.4585,8922.0
2020-01-07 12:00:00,213.89,214.33,213.83,214.31,10743.0,206.4585,206.8832,206.4006,206.8639,10743.0
2020-01-07 12:30:00,214.26,214.31,214.04,214.3,14001.0,206.8157,206.8639,206.6033,206.8543,14001.0
2020-01-07 13:00:00,214.28,214.41,214.14,214.21,21804.0,206.835,206.9604,206.6998,206.7674,21804.0
2020-01-07 13:30:00,214.22,214.31,214.07,214.23,24091.0,206.777,206.8639,206.6323,206.7867,24091.0
2020-01-07 14:00:00,214.17,214.19,213.7,213.94,11708.0,206.7288,206.7481,206.2751,206.5068,11708.0
2020-01-07 14:30:00,213.98,214.06,213.87,213.89,17587.0,206.5454,206.6226,206.4392,206.4585,17587.0
2020-01-07 15:00:00,213.94,214.09,213.9,214.06,19027.0,206.5068,206.6516,206.4682,206.6226,19027.0
2020-01-07 15:30:00,214.06,214.07,213.73,213.83,103058.0,206.6226,206.6323,206.3041,206.4006,103058.0
2020-01-08 09:30:00,213.78,215.58,213.78,215.4,109760.0,206.3523,208.0898,206.3523,207.916,109760.0
2020-01-08 10:00:00,215.46,215.6,214.71,214.72,25389.0,207.974,208.1091,207.25,207.2597,25389.0
2020-01-08 10:30:00,214.8,215.03,214.23,214.48,39552.0,207.3369,207.5589,206.7867,207.028,39552.0
2020-01-08 11:00:00,214.56,215.16,214.33,215.09,83916.0,207.1052,207.6844,206.8832,207.6168,83916.0
2020-01-08 11:30:00,214.91,215.78,214.54,215.39,22775.0,207.4431,208.2828,207.0859,207.9064,22775.0
2020-01-08 12:00:00,215.54,215.56,215.18,215.41,24762.0,208.0512,208.0705,207.7037,207.9257,24762.0
2020-01-08 12:30:00,215.47,215.66,215.16,215.63,8883.0,207.9836,208.167,207.6844,208.1381,8883.0
2020-01-08 13:00:00,215.61,215.61,215.29,215.46,9808.0,208.1188,208.1188,207.8099,207.974,9808.0
2020-01-08 13:30:00,215.49,215.61,215.31,215.33,47277.0,208.0029,208.1188,207.8292,207.8485,47277.0
2020-01-08 14:00:00,215.37,215.64,215.35,215.62,83382.0,207.8871,208.1477,207.8678,208.1284,83382.0
2020-01-08 14:30:00,215.62,215.87,215.53,215.79,21213.0,208.1284,208.3697,208.0415,208.2925,21213.0
2020-01-08 15:00:00,215.86,216.05,215.78,215.95,79844.0,208.3601,208.5435,208.2828,208.4469,79844.0
2020-01-08 15:30:00,215.92,215.94,215.03,215.14,51457.0,208.418,208.4373,207.5589,207.6651,51457.0
2020-01-09 09:30:00,216.24,216.47,215.62,216.15,51456.0,208.7269,208.9489,208.1284,208.64,51456.0
2020-01-09 10:00:00,216.25,216.4,216.05,216.36,11067.0,208.7365,208.8813,208.5435,208.8427,11067.0
2020-01-09 10:30:00,216.36,217.2,216.36,216.74,16683.0,208.8427,209.6535,208.8427,209.2095,16683.0
2020-01-09 11:00:00,216.75,216.76,216.36,216.46,16792.0,209.2191,209.2288,208.8427,208.9392,16792.0
2020-01-09 11:30:00,216.53,216.84,216.52,216.75,20782.0,209.0068,209.306,208.9971,209.2191,20782.0
2020-01-09 12:00:00,216.73,216.85,216.1,216.19,13557.0,209.1998,209.3157,208.5917,208.6786,13557.0
2020-01-09 12:30:00,216.2,216.31,215.58,215.99,14257.0,208.6883,208.7944,208.0898,208.4855,14257.0
2020-01-09 13:00:00,216.08,216.13,215.77,216.0,18014.0,208.5724,208.6207,208.2732,208.4952,18014.0
2020-01-09 13:30:00,216.02,216.14,215.88,215.95,11777.0,208.5145,208.6303,208.3794,208.4469,11777.0
2020-01-09 14:00:00,216.04,216.05,215.94,216.04,7899.0,208.5338,208.5435,208.4373,208.5338,7899.0
2020-01-09 14:30:00,216.06,216.42,216.06,216.28,30008.0,208.5531,208.9006,208.5531,208.7655,30008.0
2020-01-09 15:00:00,216.23,216.26,215.89,216.02,15865.0,208.7172,208.7462,208.389,208.5145,15865.0
2020-01-09 15:30:00,216.03,216.03,215.67,215.98,70960.0,208.5242,208.5242,208.1767,208.4759,70960.0
2020-01-10 09:30:00,216.12,216.31,215.16,216.26,29941.0,208.611,208.7944,207.6844,208.7462,29941.0
2020-01-10 10:00:00,216.28,216.57,216.16,216.24,14738.0,208.7655,209.0454,208.6496,208.7269,14738.0
2020-01-10 10:30:00,216.3,216.3,215.44,215.99,8327.0,208.7848,208.7848,207.9547,208.4855,8327.0
2020-01-10 11:00:00,216.03,216.19,215.71,215.71,7896.0,208.5242,208.6786,208.2153,208.2153,7896.0
2020-01-10 11:30:00,215.46,215.62,215.12,215.39,14135.0,207.974,208.1284,207.6458,207.9064,14135.0
2020-01-10 12:00:00,215.25,215.27,214.58,215.22,8550.0,207.7713,207.7906,207.1245,207.7423,8550.0
2020-01-10 12:30:00,215.19,215.45,215.11,215.45,11942.0,207.7133,207.9643,207.6361,207.9643,11942.0
2020-01-10 13:00:00,215.43,216.18,215.42,216.04,14453.0,207.945,208.6689,207.9354,208.5338,14453.0
2020-01-10 13:30:00,216.05,216.24,216.02,216.15,23390.0,208.5435,208.7269,208.5145,208.64,23390.0
2020-01-10 14:00:00,216.09,216.11,215.78,216.0,28456.0,208.5821,208.6014,208.2828,208.4952,28456.0
2020-01-10 14:30:00,215.96,215.96,215.56,215.76,15440.0,208.4566,208.4566,208.0705,208.2635,15440.0
2020-01-10 15:00:00,215.63,215.74,215.22,215.29,20974.0,208.1381,208.2442,207.7423,207.8099,20974.0
2020-01-10 15:30:00,215.27,215.32,214.9,215.32,122132.0,207.7906,207.8388,207.4334,207.8388,122132.0
2020-01-13 09:30:00,215.69,215.78,214.23,215.54,61299.0,208.196,208.2828,206.7867,208.0512,61299.0
2020-01-13 10:00:00,215.61,215.61,215.06,215.48,39547.0,208.1188,208.1188,207.5879,207.9933,39547.0
2020-01-13 10:30:00,215.52,215.64,214.97,215.55,25065.0,208.0319,208.1477,207.501,208.0608,25065.0
2020-01-13 11:00:00,215.45,215.92,215.39,215.7,25933.0,207.9643,208.418,207.9064,208.2056,25933.0
2020-01-13 11:30:00,215.72,215.9,215.55,215.8,23596.0,208.2249,208.3987,208.0608,208.3021,23596.0
2020-01-13 12:00:00,215.81,216.4,215.81,216.29,34393.0,208.3118,208.8813,208.3118,208.7751,34393.0
2020-01-13 12:30:00,216.36,216.54,216.28,216.42,10798.0,208.8427,209.0164,208.7655,208.9006,10798.0
2020-01-13 13:00:00,216.43,216.58,216.26,216.31,31928.0,208.9103,209.055,208.7462,208.7944,31928.0
2020-01-13 13:30:00,216.31,216.43,216.16,216.28,14471.0,208.7944,208.9103,208.6496,208.7655,14471.0
2020-01-13 14:00:00,216.31,216.67,216.18,216.66,10091.0,208.7944,209.1419,208.6689,209.1323,10091.0
2020-01-13 14:30:00,216.67,216.8,216.5,216.79,56735.0,209.1419,209.2674,208.9778,209.2578,56735.0
2020-01-13 15:00:00,216.71,216.74,216.44,216.55,191220.0,209.1805,209.2095,208.9199,209.0261,191220.0
2020-01-13 15:30:00,216.49,216.92,216.38,216.76,164813.0,208.9682,209.3832,208.862,209.2288,164813.0
2020-01-14 09:30:00,216.03,216.21,215.53,215.56,28027.0,208.5242,208.6979,208.0415,208.0705,28027.0
2020-01-14 10:00:00,215.57,216.56,215.57,216.46,10379.0,208.0801,209.0357,208.0801,208.9392,10379.0
2020-01-14 10:30:00,216.57,216.91,216.41,216.6,8893.0,209.0454,209.3736,208.891,209.0744,8893.0
2020-01-14 11:00:00,216.85,217.53,216.82,217.49,12876.0,209.3157,209.972,209.2867,209.9334,12876.0
2020-01-14 11:30:00,217.53,217.74,217.47,217.71,8308.0,209.972,210.1747,209.9141,210.1458,8308.0
2020-01-14 12:00:00,217.7,218.32,217.67,218.23,12125.0,210.1361,210.7346,210.1072,210.6477,12125.0
2020-01-14 12:30:00,218.28,218.98,218.25,218.92,14964.0,210.696,211.3717,210.667,211.3137,14964.0
2020-01-14 13:00:00,218.94,219.23,218.94,219.18,20398.0,211.3331,211.613,211.3331,211.5647,20398.0
2020-01-14 13:30:00,219.2,219.39,218.1,218.1,35879.0,211.584,211.7674,210.5222,210.5222,35879.0
2020-01-14 14:00:00,218.13,218.16,217.37,218.16,29256.0,210.5512,210.5802,209.8176,210.5802,29256.0
2020-01-14 14:30:00,218.31,218.52,217.99,217.99,15331.0,210.7249,210.9276,210.4161,210.4161,15331.0
2020-01-14 15:00:00,218.01,218.2,217.72,217.79,7265.0,210.4354,210.6188,210.1554,210.223,7265.0
2020-01-14 15:30:00,217.87,218.18,217.64,218.06,15519.0,210.3002,210.5995,210.0782,210.4836,15519.0
2020-01-15 09:30:00,217.53,219.87,217.53,219.87,40450.0,209.972,212.2307,209.972,212.2307,40450.0
2020-01-15 10:00:00,220.0,220.0,218.98,219.37,26580.0,212.3562,212.3562,211.3717,211.7481,26580.0
2020-01-15 10:30:00,219.37,220.06,219.28,220.03,39380.0,211.7481,212.4141,211.6612,212.3852,39380.0
2020-01-15 11:00:00,220.06,220.06,219.32,219.85,13046.0,212.4141,212.4141,211.6998,212.2114,13046.0
2020-01-15 11:30:00,219.85,220.33,219.75,219.86,12529.0,212.2114,212.6748,212.1149,212.2211,12529.0
2020-01-15 12:00:00,219.91,220.05,219.66,219.66,52097.0,212.2693,212.4045,212.028,212.028,52097.0
2020-01-15 12:30:00,219.68,219.76,219.26,219.32,8020.0,212.0473,212.1246,211.6419,211.6998,8020.0
2020-01-15 13:00:00,219.27,219.41,219.22,219.22,9222.0,211.6516,211.7867,211.6033,211.6033,9222.0
2020-01-15 13:30:00,219.44,219.71,219.2,219.33,14556.0,211.8157,212.0763,211.584,211.7095,14556.0
2020-01-15 14:00:00,219.49,220.06,219.47,220.01,11203.0,211.8639,212.4141,211.8446,212.3659,11203.0
2020-01-15 14:30:00,220.03,220.04,219.66,219.67,8715.0,212.3852,212.3948,212.028,212.0377,8715.0
2020-01-15 15:00:00,219.62,219.66,218.69,218.8,21106.0,211.9894,212.028,211.0917,211.1979,21106.0
2020-01-15 15:30:00,218.76,219.44,218.46,219.44,83727.0,211.1593,211.8157,210.8697,211.8157,83727.0
2020-01-16 09:30:00,221.12,222.25,220.87,222.16,102277.0,213.4373,214.528,213.196,214.4412,102277.0
2020-01-16 10:00:00,222.21,222.61,221.78,222.14,15829.0,214.4894,214.8755,214.0744,214.4219,15829.0
2020-01-16 10:30:00,222.19,222.69,221.98,222.02,21585.0,214.4701,214.9528,214.2674,214.306,21585.0
2020-01-16 11:00:00,222.08,222.25,221.38,221.62,24047.0,214.364,214.528,213.6883,213.9199,24047.0
2020-01-16 11:30:00,221.58,221.87,221.46,221.69,60927.0,213.8813,214.1613,213.7655,213.9875,60927.0
2020-01-16 12:00:00,221.7,222.08,221.68,221.86,9868.0,213.9972,214.364,213.9779,214.1516,9868.0
2020-01-16 12:30:00,221.82,222.18,221.81,222.04,11382.0,214.113,214.4605,214.1033,214.3253,11382.0
2020-01-16 13:00:00,222.04,222.05,221.86,221.94,21181.0,214.3253,214.335,214.1516,214.2288,21181.0
2020-01-16 13:30:00,221.93,222.25,221.9,222.14,12779.0,214.2192,214.528,214.1902,214.4219,12779.0
2020-01-16 14:00:00,222.09,222.19,221.98,221.99,9738.0,214.3736,214.4701,214.2674,214.2771,9738.0
2020-01-16 14:30:00,221.99,222.08,221.88,221.95,15311.0,214.2771,214.364,214.1709,214.2385,15311.0
2020-01-16 15:00:00,221.87,222.15,221.86,222.1,20774.0,214.1613,214.4315,214.1516,214.3833,20774.0
2020-01-16 15:30:00,222.1,222.6,222.09,222.6,48315.0,214.3833,214.8659,214.3736,214.8659,48315.0
2020-01-17 09:30:00,223.49,223.72,222.63,222.87,52640.0,215.725,215.947,214.8948,215.1265,52640.0
2020-01-17 10:00:00,222.84,222.9,222.5,222.67,37560.0,215.0975,215.1555,214.7694,214.9335,37560.0
2020-01-17 10:30:00,222.67,222.71,221.92,221.98,27773.0,214.9335,214.9721,214.2095,214.2674,27773.0
2020-01-17 11:00:00,222.06,222.23,221.7,222.23,17451.0,214.3446,214.5087,213.9972,214.5087,17451.0
2020-01-17 11:30:00,222.22,222.49,222.21,222.43,11479.0,214.4991,214.7597,214.4894,214.7018,11479.0
2020-01-17 12:00:00,222.44,222.55,222.19,222.23,18215.0,214.7114,214.8176,214.4701,214.5087,18215.0
2020-01-17 12:30:00,222.22,222.37,222.1,222.26,28573.0,214.4991,214.6439,214.3833,214.5377,28573.0
2020-01-17 13:00:00,222.24,222.4,222.15,222.17,8526.0,214.5184,214.6728,214.4315,214.4508,8526.0
2020-01-17 13:30:00,222.23,222.23,221.97,222.07,34343.0,214.5087,214.5087,214.2578,214.3543,34343.0
2020-01-17 14:00:00,222.05,222.13,221.87,221.89,18562.0,214.335,214.4122,214.1613,214.1806,18562.0
2020-01-17 14:30:00,221.94,221.94,221.55,221.74,21617.0,214.2288,214.2288,213.8524,214.0358,21617.0
2020-01-17 15:00:00,221.71,221.74,221.31,221.61,49906.0,214.0068,214.0358,213.6207,213.9103,49906.0
2020-01-17 15:30:00,221.62,221.9,221.55,221.79,67545.0,213.9199,214.1902,213.8524,214.084,67545.0
2020-01-21 09:30:00,221.2,221.54,220.71,221.35,40265.0,213.5145,213.8427,213.0416,213.6593,40265.0
2020-01-21 10:00:00,221.15,221.56,220.6,220.94,20166.0,213.4663,213.862,212.9354,213.2636,20166.0
2020-01-21 10:30:00,220.91,221.07,220.41,220.7,30565.0,213.2346,213.389,212.752,213.0319,30565.0
2020-01-21 11:00:00,220.68,221.22,220.67,220.94,21139.0,213.0126,213.5338,213.0029,213.2636,21139.0
2020-01-21 11:30:00,220.91,221.13,220.81,220.94,34915.0,213.2346,213.447,213.1381,213.2636,34915.0
2020-01-21 12:00:00,220.89,221.17,220.89,221.12,6309.0,213.2153,213.4856,213.2153,213.4373,6309.0
2020-01-21 12:30:00,221.14,221.14,220.83,220.97,3248.0,213.4566,213.4566,213.1574,213.2925,3248.0
2020-01-21 13:00:00,220.89,220.96,220.26,220.36,12054.0,213.2153,213.2829,212.6072,212.7037,12054.0
2020-01-21 13:30:00,220.41,220.41,219.8,220.04,25302.0,212.752,212.752,212.1632,212.3948,25302.0
2020-01-21 14:00:00,220.02,220.35,219.94,220.26,26436.0,212.3755,212.6941,212.2983,212.6072,26436.0
2020-01-21 14:30:00,220.23,220.56,220.14,220.53,51621.0,212.5782,212.8968,212.4914,212.8678,51621.0
2020-01-21 15:00:00,220.54,220.77,220.54,220.65,46948.0,212.8775,213.0995,212.8775,212.9836,46948.0
2020-01-21 15:30:00,220.65,220.78,219.99,220.28,78568.0,212.9836,213.1091,212.3466,212.6265,78568.0
2020-01-22 09:30:00,221.0,222.11,221.0,221.57,24853.0,213.3215,214.3929,213.3215,213.8717,24853.0
2020-01-22 10:00:00,221.63,221.82,221.1,221.49,27035.0,213.9296,214.113,213.418,213.7945,27035.0
2020-01-22 10:30:00,221.44,221.72,221.14,221.14,27881.0,213.7462,214.0165,213.4566,213.4566,27881.0
2020-01-22 11:00:00,221.18,221.24,220.73,221.02,37330.0,213.4952,213.5531,213.0609,213.3408,37330.0
2020-01-22 11:30:00,221.04,221.18,220.91,221.0,8705.0,213.3601,213.4952,213.2346,213.3215,8705.0
2020-01-22 12:00:00,221.09,221.09,220.66,220.7,7541.0,213.4084,213.4084,212.9933,213.0319,7541.0
2020-01-22 12:30:00,220.72,221.08,220.72,220.98,6138.0,213.0512,213.3987,213.0512,213.3022,6138.0
2020-01-22 13:00:00,221.06,221.33,220.93,221.28,4723.0,213.3794,213.64,213.2539,213.5917,4723.0
2020-01-22 13:30:00,221.25,221.36,221.15,221.22,18129.0,213.5628,213.669,213.4663,213.5338,18129.0
2020-01-22 14:00:00,221.31,221.41,221.15,221.25,8634.0,213.6207,213.7172,213.4663,213.5628,8634.0
2020-01-22 14:30:00,221.22,221.37,221.16,221.32,10076.0,213.5338,213.6786,213.4759,213.6304,10076.0
2020-01-22 15:00:00,221.31,221.31,220.19,220.44,35455.0,213.6207,213.6207,212.5396,212.7809,35455.0
2020-01-22 15:30:00,220.39,220.57,220.3,220.45,31639.0,212.7327,212.9064,212.6458,212.7906,31639.0
2020-01-23 09:30:00,219.93,219.95,217.92,219.3,79560.0,212.2887,212.308,210.3485,211.6805,79560.0
2020-01-23 10:00:00,219.32,219.76,218.93,219.69,37537.0,211.6998,212.1246,211.3234,212.057,37537.0
2020-01-23 10:30:00,219.8,219.96,219.33,219.43,15631.0,212.1632,212.3176,211.7095,211.806,15631.0
2020-01-23 11:00:00,219.48,219.48,218.84,218.9,20209.0,211.8543,211.8543,211.2365,211.2944,20209.0
2020-01-23 11:30:00,218.99,219.66,218.99,219.53,14522.0,211.3813,212.028,211.3813,211.9026,14522.0
2020-01-23 12:00:00,219.48,219.57,219.33,219.56,19440.0,211.8543,211.9412,211.7095,211.9315,19440.0
2020-01-23 12:30:00,219.6,219.83,219.43,219.48,32583.0,211.9701,212.1921,211.806,211.8543,32583.0
2020-01-23 13:00:00,219.49,220.17,219.48,219.92,25754.0,211.8639,212.5203,211.8543,212.279,25754.0
2020-01-23 13:30:00,219.82,220.32,219.77,220.22,36748.0,212.1825,212.6651,212.1342,212.5686,36748.0
2020-01-23 14:00:00,220.27,220.8,220.26,220.62,34374.0,212.6168,213.1284,212.6072,212.9547,34374.0
2020-01-23 14:30:00,220.72,220.87,220.51,220.87,23370.0,213.0512,213.196,212.8485,213.196,23370.0
2020-01-23 15:00:00,220.89,220.91,220.57,220.75,41498.0,213.2153,213.2346,212.9064,213.0802,41498.0
2020-01-23 15:30:00,220.72,220.86,220.35,220.37,51316.0,213.0512,213.1863,212.6941,212.7134,51316.0
2020-01-24 09:30:00,221.12,221.26,220.11,220.66,35918.0,213.4373,213.5724,212.4624,212.9933,35918.0
2020-01-24 10:00:00,220.62,220.62,219.66,219.66,111542.0,212.9547,212.9547,212.028,212.028,111542.0
2020-01-24 10:30:00,219.44,219.61,218.85,219.27,10311.0,211.8157,211.9798,211.2462,211.6516,10311.0
2020-01-24 11:00:00,219.29,219.7,218.59,218.96,23027.0,211.6709,212.0666,210.9952,211.3524,23027.0
2020-01-24 11:30:00,218.92,219.12,218.44,218.48,17347.0,211.3137,211.5068,210.8504,210.889,17347.0
2020-01-24 12:00:00,218.26,218.35,217.15,217.62,48429.0,210.6767,210.7636,209.6052,210.0589,48429.0
2020-01-24 12:30:00,217.67,218.16,217.6,218.03,35915.0,210.1072,210.5802,210.0396,210.4547,35915.0
2020-01-24 13:00:00,217.91,217.91,217.35,217.44,45969.0,210.3388,210.3388,209.7983,209.8852,45969.0
2020-01-24 13:30:00,217.4,217.42,216.76,217.06,34616.0,209.8466,209.8659,209.2288,209.5184,34616.0
2020-01-24 14:00:00,217.03,217.1,216.06,216.21,28394.0,209.4894,209.557,208.5531,208.6979,28394.0
2020-01-24 14:30:00,216.42,217.41,216.31,217.37,26019.0,208.9006,209.8562,208.7944,209.8176,26019.0
2020-01-24 15:00:00,217.38,217.73,217.25,217.48,29044.0,209.8273,210.1651,209.7018,209.9238,29044.0
2020-01-24 15:30:00,217.4,217.69,216.78,217.55,193930.0,209.8466,210.1265,209.2481,209.9913,193930.0
2020-01-27 09:30:00,213.73,215.46,213.09,215.21,53894.0,206.3041,207.974,205.6863,207.7326,53894.0
2020-01-27 10:00:00,215.14,215.58,214.54,215.58,43648.0,207.6651,208.0898,207.0859,208.0898,43648.0
2020-01-27 10:30:00,215.46,215.51,214.74,215.04,36969.0,207.974,208.0222,207.279,207.5686,36969.0
2020-01-27 11:00:00,215.03,215.52,214.84,215.39,46618.0,207.5589,208.0319,207.3755,207.9064,46618.0
2020-01-27 11:30:00,215.46,216.2,215.37,215.97,28489.0,207.974,208.6883,207.8871,208.4662,28489.0
2020-01-27 12:00:00,215.97,216.66,215.8,216.09,21311.0,208.4662,209.1323,208.3021,208.5821,21311.0
2020-01-27 12:30:00,216.12,216.38,215.78,215.97,22244.0,208.611,208.862,208.2828,208.4662,22244.0
2020-01-27 13:00:00,215.95,216.47,215.82,216.33,15325.0,208.4469,208.9489,208.3215,208.8137,15325.0
2020-01-27 13:30:00,216.28,216.48,216.26,216.3,10806.0,208.7655,208.9585,208.7462,208.7848,10806.0
2020-01-27 14:00:00,216.34,216.58,216.11,216.58,19173.0,208.8234,209.055,208.6014,209.055,19173.0
2020-01-27 14:30:00,216.57,216.57,215.83,215.98,17050.0,209.0454,209.0454,208.3311,208.4759,17050.0
2020-01-27 15:00:00,216.03,216.35,215.91,216.05,38696.0,208.5242,208.833,208.4083,208.5435,38696.0
2020-01-27 15:30:00,216.02,216.18,215.41,215.48,44525.0,208.5145,208.6689,207.9257,207.9933,44525.0
2020-01-28 09:30:00,216.78,217.89,216.56,217.2,52118.0,209.2481,210.3195,209.0357,209.6535,52118.0
2020-01-28 10:00:00,217.37,218.18,217.12,218.03,27254.0,209.8176,210.5995,209.5763,210.4547,27254.0
2020-01-28 10:30:00,218.03,218.09,217.62,217.77,24172.0,210.4547,210.5126,210.0589,210.2037,24172.0
2020-01-28 11:00:00,217.79,218.1,217.49,217.97,14365.0,210.223,210.5222,209.9334,210.3968,14365.0
2020-01-28 11:30:00,217.99,218.05,217.69,217.94,21939.0,210.4161,210.474,210.1265,210.3678,21939.0
2020-01-28 12:00:00,217.93,218.14,217.7,218.03,11687.0,210.3581,210.5608,210.1361,210.4547,11687.0
2020-01-28 12:30:00,217.96,217.99,217.57,217.81,6381.0,210.3871,210.4161,210.0107,210.2423,6381.0
2020-01-28 13:00:00,217.82,217.82,217.35,217.63,8563.0,210.252,210.252,209.7983,210.0686,8563.0
2020-01-28 13:30:00,217.6,217.77,217.48,217.7,13426.0,210.0396,210.2037,209.9238,210.1361,13426.0
2020-01-28 14:00:00,217.78,217.97,217.78,217.85,2951.0,210.2134,210.3968,210.2134,210.2809,2951.0
2020-01-28 14:30:00,217.84,218.19,217.77,217.79,15369.0,210.2713,210.6091,210.2037,210.223,15369.0
2020-01-28 15:00:00,217.83,218.27,217.78,218.27,9950.0,210.2616,210.6863,210.2134,210.6863,9950.0
2020-01-28 15:30:00,218.28,218.36,217.75,217.83,31236.0,210.696,210.7732,210.1844,210.2616,31236.0
2020-01-29 09:30:00,218.19,218.64,217.68,217.79,40294.0,210.6091,211.0435,210.1168,210.223,40294.0
2020-01-29 10:00:00,217.61,217.64,216.8,217.59,15917.0,210.0493,210.0782,209.2674,210.03,15917.0
2020-01-29 10:30:00,217.85,217.86,217.4,217.85,11260.0,210.2809,210.2906,209.8466,210.2809,11260.0
2020-01-29 11:00:00,217.86,218.09,217.62,218.0,12143.0,210.2906,210.5126,210.0589,210.4257,12143.0
2020-01-29 11:30:00,218.02,218.02,217.53,217.77,6136.0,210.445,210.445,209.972,210.2037,6136.0
2020-01-29 12:00:00,217.73,217.85,217.63,217.81,4441.0,210.1651,210.2809,210.0686,210.2423,4441.0
2020-01-29 12:30:00,217.78,217.78,217.47,217.54,6461.0,210.2134,210.2134,209.9141,209.9817,6461.0
2020-01-29 13:00:00,217.49,217.71,217.44,217.67,3801.0,209.9334,210.1458,209.8852,210.1072,3801.0
2020-01-29 13:30:00,217.7,217.88,217.64,217.88,7904.0,210.1361,210.3099,210.0782,210.3099,7904.0
2020-01-29 14:00:00,217.79,218.15,217.48,217.8,23520.0,210.223,210.5705,209.9238,210.2327,23520.0
2020-01-29 14:30:00,217.86,218.02,217.58,217.58,7569.0,210.2906,210.445,210.0203,210.0203,7569.0
2020-01-29 15:00:00,217.41,217.49,216.99,217.24,84436.0,209.8562,209.9334,209.4508,209.6921,84436.0
2020-01-29 15:30:00,217.32,217.39,216.79,216.84,13521.0,209.7693,209.8369,209.2578,209.306,13521.0
2020-01-30 09:30:00,215.24,217.04,215.2,216.1,42315.0,207.7616,209.4991,207.723,208.5917,42315.0
2020-01-30 10:00:00,216.08,216.45,215.58,215.77,37873.0,208.5724,208.9296,208.0898,208.2732,37873.0
2020-01-30 10:30:00,215.76,215.76,213.93,214.02,29085.0,208.2635,208.2635,206.4971,206.584,29085.0
2020-01-30 11:00:00,214.08,215.23,214.07,215.13,69030.0,206.6419,207.752,206.6323,207.6554,69030.0
2020-01-30 11:30:00,215.09,215.56,214.8,215.23,29147.0,207.6168,208.0705,207.3369,207.752,29147.0
2020-01-30 12:00:00,215.13,215.26,214.53,214.53,30458.0,207.6554,207.7809,207.0763,207.0763,30458.0
2020-01-30 12:30:00,214.61,214.69,213.91,214.15,117314.0,207.1535,207.2307,206.4778,206.7095,117314.0
2020-01-30 13:00:00,214.15,214.39,214.03,214.29,126240.0,206.7095,206.9411,206.5936,206.8446,126240.0
2020-01-30 13:30:00,214.31,214.43,214.1,214.21,61416.0,206.8639,206.9797,206.6612,206.7674,61416.0
2020-01-30 14:00:00,214.27,214.86,214.26,214.79,19017.0,206.8253,207.3948,206.8157,207.3272,19017.0
2020-01-30 14:30:00,214.71,215.47,214.37,215.47,16141.0,207.25,207.9836,206.9218,207.9836,16141.0
2020-01-30 15:00:00,215.33,215.97,215.06,215.77,43577.0,207.8485,208.4662,207.5879,208.2732,43577.0
2020-01-30 15:30:00,215.89,216.53,215.61,216.45,39014.0,208.389,209.0068,208.1188,208.9296,39014.0
2020-01-31 09:30:00,215.47,215.85,214.34,214.93,77102.0,207.9836,208.3504,206.8929,207.4624,77102.0
2020-01-31 10:00:00,214.79,214.79,213.6,213.6,15747.0,207.3272,207.3272,206.1786,206.1786,15747.0
2020-01-31 10:30:00,213.65,213.72,212.7,212.88,22024.0,206.2268,206.2944,205.3099,205.4836,22024.0
2020-01-31 11:00:00,212.91,213.19,212.14,212.19,44574.0,205.5126,205.7828,204.7693,204.8176,44574.0
2020-01-31 11:30:00,212.2,212.93,211.85,212.92,32410.0,204.8272,205.5319,204.4894,205.5222,32410.0
2020-01-31 12:00:00,212.92,213.08,212.08,212.34,11944.0,205.5222,205.6767,204.7114,204.9624,11944.0
2020-01-31 12:30:00,212.14,212.28,211.64,212.03,13865.0,204.7693,204.9044,204.2867,204.6631,13865.0
2020-01-31 13:00:00,212.31,212.31,211.64,211.86,26257.0,204.9334,204.9334,204.2867,204.499,26257.0
2020-01-31 13:30:00,211.79,212.18,211.53,212.18,100786.0,204.4315,204.8079,204.1805,204.8079,100786.0
2020-01-31 14:00:00,212.2,212.42,211.94,212.13,39841.0,204.8272,205.0396,204.5763,204.7597,39841.0
2020-01-31 14:30:00,212.12,212.72,212.04,212.41,25419.0,204.75,205.3292,204.6728,205.0299,25419.0
2020-01-31 15:00:00,212.37,212.55,211.73,211.9,38134.0,204.9913,205.1651,204.3736,204.5377,38134.0
2020-01-31 15:30:00,211.84,212.14,211.36,212.03,127898.0,204.4797,204.7693,204.0164,204.6631,127898.0
2020-02-03 09:30:00,213.21,214.68,213.21,214.36,53858.0,205.8021,207.2211,205.8021,206.9122,53858.0
2020-02-03 10:00:00,214.37,215.17,214.37,215.14,94466.0,206.9218,207.694,206.9218,207.6651,94466.0
2020-02-03 10:30:00,215.21,215.31,214.4,214.79,30565.0,207.7326,207.8292,206.9508,207.3272,30565.0
2020-02-03 11:00:00,214.88,215.07,214.36,214.51,17267.0,207.4141,207.5975,206.9122,207.057,17267.0
2020-02-03 11:30:00,214.56,214.58,213.79,214.14,18504.0,207.1052,207.1245,206.362,206.6998,18504.0
2020-02-03 12:00:00,214.11,214.41,213.79,214.41,15077.0,206.6709,206.9604,206.362,206.9604,15077.0
2020-02-03 12:30:00,214.37,214.74,214.1,214.74,5257.0,206.9218,207.279,206.6612,207.279,5257.0
2020-02-03 13:00:00,214.7,214.77,214.11,214.32,19153.0,207.2404,207.3079,206.6709,206.8736,19153.0
2020-02-03 13:30:00,214.39,214.68,214.24,214.68,9547.0,206.9411,207.2211,206.7964,207.2211,9547.0
2020-02-03 14:00:00,214.62,214.62,214.28,214.48,16903.0,207.1631,207.1631,206.835,207.028,16903.0
2020-02-03 14:30:00,214.65,214.9,214.3,214.74,21265.0,207.1921,207.4334,206.8543,207.279,21265.0
2020-02-03 15:00:00,214.74,215.03,214.68,214.93,31978.0,207.279,207.5589,207.2211,207.4624,31978.0
2020-02-03 15:30:00,214.98,215.05,214.28,214.7,68793.0,207.5106,207.5782,206.835,207.2404,68793.0
2020-02-04 09:30:00,217.45,218.62,217.4,218.15,115758.0,209.8948,211.0242,209.8466,210.5705,115758.0
2020-02-04 10:00:00,218.0,218.15,217.37,217.98,77809.0,210.4257,210.5705,209.8176,210.4064,77809.0
2020-02-04 10:30:00,218.13,218.31,217.94,218.06,23904.0,210.5512,210.7249,210.3678,210.4836,23904.0
2020-02-04 11:00:00,218.1,218.31,217.74,218.23,35917.0,210.5222,210.7249,210.1747,210.6477,35917.0
2020-02-04 11:30:00,218.27,218.51,218.12,218.38,14075.0,210.6863,210.918,210.5415,210.7925,14075.0
2020-02-04 12:00:00,218.4,219.0,218.39,218.9,20506.0,210.8118,211.391,210.8022,211.2944,20506.0
2020-02-04 12:30:00,218.84,218.88,218.64,218.8,6902.0,211.2365,211.2751,211.0435,211.1979,6902.0
2020-02-04 13:00:00,218.87,218.93,218.55,218.67,19251.0,211.2655,211.3234,210.9566,211.0724,19251.0
2020-02-04 13:30:00,218.68,218.86,218.67,218.8,39053.0,211.0821,211.2558,211.0724,211.1979,39053.0
2020-02-04 14:00:00,218.83,219.08,218.72,218.8,125831.0,211.2269,211.4682,211.1207,211.1979,125831.0
2020-02-04 14:30:00,218.77,218.96,218.73,218.75,32966.0,211.169,211.3524,211.1303,211.1497,32966.0
2020-02-04 15:00:00,218.74,218.97,218.64,218.92,18000.0,211.14,211.362,211.0435,211.3137,18000.0
2020-02-04 15:30:00,219.03,219.03,218.41,218.6,45432.0,211.4199,211.4199,210.8215,211.0049,45432.0
2020-02-05 09:30:00,220.96,221.15,219.94,220.73,73456.0,213.2829,213.4663,212.2983,213.0609,73456.0
2020-02-05 10:00:00,220.7,221.22,219.75,219.97,65467.0,213.0319,213.5338,212.1149,212.3273,65467.0
2020-02-05 10:30:00,219.97,220.02,219.28,219.69,62963.0,212.3273,212.3755,211.6612,212.057,62963.0
2020-02-05 11:00:00,219.64,220.52,219.53,220.45,53395.0,212.0087,212.8582,211.9026,212.7906,53395.0
2020-02-05 11:30:00,220.56,220.59,220.05,220.49,44175.0,212.8968,212.9257,212.4045,212.8292,44175.0
2020-02-05 12:00:00,220.56,221.02,220.49,220.88,16447.0,212.8968,213.3408,212.8292,213.2056,16447.0
2020-02-05 12:30:00,220.9,221.09,220.83,220.96,19107.0,213.225,213.4084,213.1574,213.2829,19107.0
2020-02-05 13:00:00,220.99,221.22,220.75,221.1,12412.0,213.3118,213.5338,213.0802,213.418,12412.0
2020-02-05 13:30:00,221.06,221.47,221.06,221.18,15060.0,213.3794,213.7751,213.3794,213.4952,15060.0
2020-02-05 14:00:00,221.15,221.18,220.7,220.95,6111.0,213.4663,213.4952,213.0319,213.2732,6111.0
2020-02-05 14:30:00,221.03,221.26,220.9,221.19,8088.0,213.3504,213.5724,213.225,213.5049,8088.0
2020-02-05 15:00:00,221.18,221.55,221.17,221.23,59030.0,213.4952,213.8524,213.4856,213.5435,59030.0
2020-02-05 15:30:00,221.19,221.35,220.86,221.18,102977.0,213.5049,213.6593,213.1863,213.4952,102977.0
2020-02-06 09:30:00,221.94,222.33,220.93,221.85,62022.0,214.2288,214.6053,213.2539,214.1419,62022.0
2020-02-06 10:00:00,221.87,222.14,220.97,221.32,43094.0,214.1613,214.4219,213.2925,213.6304,43094.0
2020-02-06 10:30:00,221.21,221.75,221.08,221.34,23159.0,213.5242,214.0454,213.3987,213.6497,23159.0
2020-02-06 11:00:00,221.27,221.97,221.08,221.68,21883.0,213.5821,214.2578,213.3987,213.9779,21883.0
2020-02-06 11:30:00,221.77,221.86,221.13,221.13,15270.0,214.0647,214.1516,213.447,213.447,15270.0
2020-02-06 12:00:00,221.13,221.91,221.13,221.91,6445.0,213.447,214.1999,213.447,214.1999,6445.0
2020-02-06 12:30:00,221.96,221.97,221.55,221.58,14023.0,214.2481,214.2578,213.8524,213.8813,14023.0
2020-02-06 13:00:00,221.57,221.85,221.41,221.52,7756.0,213.8717,214.1419,213.7172,213.8234,7756.0
2020-02-06 13:30:00,221.48,221.5,221.23,221.47,4249.0,213.7848,213.8041,213.5435,213.7751,4249.0
2020-02-06 14:00:00,221.47,221.51,221.16,221.39,5931.0,213.7751,213.8138,213.4759,213.6979,5931.0
2020-02-06 14:30:00,221.44,221.59,221.18,221.35,14003.0,213.7462,213.891,213.4952,213.6593,14003.0
2020-02-06 15:00:00,221.29,221.5,221.25,221.4,6919.0,213.6014,213.8041,213.5628,213.7076,6919.0
2020-02-06 15:30:00,221.42,221.77,221.28,221.43,37949.0,213.7269,214.0647,213.5917,213.7365,37949.0
2020-02-07 09:30:00,220.58,220.62,219.25,219.54,57809.0,212.9161,212.9547,211.6323,211.9122,57809.0
2020-02-07 10:00:00,219.54,220.12,219.17,220.06,28849.0,211.9122,212.4721,211.5551,212.4141,28849.0
2020-02-07 10:30:00,220.13,220.13,219.64,219.69,18971.0,212.4817,212.4817,212.0087,212.057,18971.0
2020-02-07 11:00:00,219.51,219.77,219.2,219.65,27957.0,211.8832,212.1342,211.584,212.0184,27957.0
2020-02-07 11:30:00,219.76,219.97,219.5,219.71,19695.0,212.1246,212.3273,211.8736,212.0763,19695.0
2020-02-07 12:00:00,219.7,219.83,219.58,219.8,8295.0,212.0666,212.1921,211.9508,212.1632,8295.0
2020-02-07 12:30:00,219.68,219.68,219.32,219.51,5606.0,212.0473,212.0473,211.6998,211.8832,5606.0
2020-02-07 13:00:00,219.48,219.5,219.2,219.34,11771.0,211.8543,211.8736,211.584,211.7192,11771.0
2020-02-07 13:30:00,219.36,219.55,218.58,218.58,32685.0,211.7385,211.9219,210.9856,210.9856,32685.0
2020-02-07 14:00:00,218.56,218.56,218.09,218.25,23855.0,210.9663,210.9663,210.5126,210.667,23855.0
2020-02-07 14:30:00,218.35,218.66,218.29,218.65,22770.0,210.7636,211.0628,210.7056,211.0531,22770.0
2020-02-07 15:00:00,218.75,218.83,218.46,218.76,15657.0,211.1497,211.2269,210.8697,211.1593,15657.0
2020-02-07 15:30:00,218.7,218.95,218.57,218.83,31522.0,211.1014,211.3427,210.9759,211.2269,31522.0
2020-02-10 09:30:00,218.34,219.47,218.34,219.47,80231.0,210.7539,211.8446,210.7539,211.8446,80231.0
2020-02-10 10:00:00,219.55,219.73,219.36,219.43,28284.0,211.9219,212.0956,211.7385,211.806,28284.0
2020-02-10 10:30:00,219.43,219.81,219.3,219.65,13173.0,211.806,212.1728,211.6805,212.0184,13173.0
2020-02-10 11:00:00,219.8,220.04,219.7,220.03,101206.0,212.1632,212.3948,212.0666,212.3852,101206.0
2020-02-10 11:30:00,220.03,220.21,219.84,219.88,38566.0,212.3852,212.5589,212.2018,212.2404,38566.0
2020-02-10 12:00:00,219.87,220.12,219.8,220.01,11020.0,212.2307,212.4721,212.1632,212.3659,11020.0
2020-02-10 12:30:00,220.02,220.07,219.82,219.97,7386.0,212.3755,212.4238,212.1825,212.3273,7386.0
2020-02-10 13:00:00,220.0,220.15,219.95,220.06,4831.0,212.3562,212.501,212.308,212.4141,4831.0
2020-02-10 13:30:00,220.02,220.09,219.81,219.99,18418.0,212.3755,212.4431,212.1728,212.3466,18418.0
2020-02-10 14:00:00,219.87,220.11,219.79,220.11,13916.0,212.2307,212.4624,212.1535,212.4624,13916.0
2020-02-10 14:30:00,220.12,220.37,220.08,220.36,23495.0,212.4721,212.7134,212.4334,212.7037,23495.0
2020-02-10 15:00:00,220.37,220.62,220.37,220.54,20402.0,212.7134,212.9547,212.7134,212.8775,20402.0
2020-02-10 15:30:00,220.54,220.97,220.47,220.92,145037.0,212.8775,213.2925,212.8099,213.2443,145037.0
2020-02-11 09:30:00,222.02,222.29,221.12,222.25,44643.0,214.306,214.5667,213.4373,214.528,44643.0
2020-02-11 10:00:00,222.43,223.36,222.43,223.04,30513.0,214.7018,215.5995,214.7018,215.2906,30513.0
2020-02-11 10:30:00,222.96,223.21,222.5,222.56,50885.0,215.2134,215.4547,214.7694,214.8273,50885.0
2020-02-11 11:00:00,222.63,222.65,222.07,222.18,16346.0,214.8948,214.9141,214.3543,214.4605,16346.0
2020-02-11 11:30:00,222.18,222.24,221.73,222.13,37790.0,214.4605,214.5184,214.0261,214.4122,37790.0
2020-02-11 12:00:00,222.14,222.64,222.11,222.6,18405.0,214.4219,214.9045,214.3929,214.8659,18405.0
2020-02-11 12:30:00,222.63,222.71,222.33,222.49,10745.0,214.8948,214.9721,214.6053,214.7597,10745.0
2020-02-11 13:00:00,222.49,222.67,222.44,222.61,9272.0,214.7597,214.9335,214.7114,214.8755,9272.0
2020-02-11 13:30:00,222.59,222.66,222.14,222.23,13081.0,214.8562,214.9238,214.4219,214.5087,13081.0
2020-02-11 14:00:00,222.24,222.32,221.69,221.82,15634.0,214.5184,214.5956,213.9875,214.113,15634.0
2020-02-11 14:30:00,221.91,222.27,221.75,221.94,19407.0,214.1999,214.5474,214.0454,214.2288,19407.0
2020-02-11 15:00:00,221.96,222.02,221.52,221.95,15005.0,214.2481,214.306,213.8234,214.2385,15005.0
2020-02-11 15:30:00,222.07,222.17,221.79,222.07,41065.0,214.3543,214.4508,214.084,214.3543,41065.0
2020-02-12 09:30:00,223.27,223.52,222.17,222.28,35798.0,215.5126,215.7539,214.4508,214.557,35798.0
2020-02-12 10:00:00,222.48,222.6,222.01,222.48,19881.0,214.7501,214.8659,214.2964,214.7501,19881.0
2020-02-12 10:30:00,222.52,222.69,222.42,222.49,14519.0,214.7887,214.9528,214.6921,214.7597,14519.0
2020-02-12 11:00:00,222.51,222.77,222.45,222.77,20440.0,214.779,215.03,214.7211,215.03,20440.0
2020-02-12 11:30:00,222.74,223.03,222.74,222.9,12786.0,215.001,215.2809,215.001,215.1555,12786.0
2020-02-12 12:00:00,222.96,223.13,222.78,223.04,13732.0,215.2134,215.3775,215.0396,215.2906,13732.0
2020-02-12 12:30:00,223.09,223.33,223.06,223.27,13713.0,215.3389,215.5705,215.3099,215.5126,13713.0
2020-02-12 13:00:00,223.3,223.32,223.0,223.23,18951.0,215.5416,215.5609,215.252,215.474,18951.0
2020-02-12 13:30:00,223.19,223.58,223.19,223.56,9598.0,215.4354,215.8118,215.4354,215.7925,9598.0
2020-02-12 14:00:00,223.53,223.75,223.46,223.46,14093.0,215.7636,215.9759,215.696,215.696,14093.0
2020-02-12 14:30:00,223.46,223.71,223.4,223.71,11217.0,215.696,215.9373,215.6381,215.9373,11217.0
2020-02-12 15:00:00,223.68,223.77,223.37,223.59,7891.0,215.9084,215.9952,215.6091,215.8215,7891.0
2020-02-12 15:30:00,223.59,223.78,223.51,223.66,30819.0,215.8215,216.0049,215.7443,215.8891,30819.0
2020-02-13 09:30:00,222.46,223.64,222.26,222.81,81066.0,214.7308,215.8698,214.5377,215.0686,81066.0
2020-02-13 10:00:00,222.55,223.51,222.28,223.46,23096.0,214.8176,215.7443,214.557,215.696,23096.0
2020-02-13 10:30:00,223.44,223.75,223.07,223.75,18515.0,215.6767,215.9759,215.3196,215.9759,18515.0
2020-02-13 11:00:00,223.69,223.84,223.42,223.73,18370.0,215.918,216.0628,215.6574,215.9566,18370.0
2020-02-13 11:30:00,223.77,224.14,223.67,223.84,10187.0,215.9952,216.3524,215.8987,216.0628,10187.0
2020-02-13 12:00:00,223.86,224.47,223.86,224.41,12017.0,216.0821,216.6709,216.0821,216.613,12017.0
2020-02-13 12:30:00,224.38,224.52,223.89,223.89,7840.0,216.584,216.7192,216.1111,216.1111,7840.0
2020-02-13 13:00:00,223.87,224.16,223.82,224.16,8264.0,216.0918,216.3717,216.0435,216.3717,8264.0
2020-02-13 13:30:00,224.28,224.78,224.26,224.76,24001.0,216.4875,216.9701,216.4682,216.9508,24001.0
2020-02-13 14:00:00,224.74,225.05,224.62,224.81,11330.0,216.9315,217.2308,216.8157,216.9991,11330.0
2020-02-13 14:30:00,224.77,225.03,224.7,224.87,13799.0,216.9605,217.2115,216.8929,217.057,13799.0
2020-02-13 15:00:00,224.88,224.9,224.44,224.51,11772.0,217.0667,217.086,216.642,216.7095,11772.0
2020-02-13 15:30:00,224.57,224.57,224.07,224.38,20127.0,216.7674,216.7674,216.2848,216.584,20127.0
2020-02-14 09:30:00,224.29,224.59,223.68,224.02,53443.0,216.4972,216.7867,215.9084,216.2366,53443.0
2020-02-14 10:00:00,223.9,224.13,223.41,223.71,15406.0,216.1207,216.3427,215.6477,215.9373,15406.0
2020-02-14 10:30:00,223.62,224.02,223.5,224.02,15686.0,215.8504,216.2366,215.7346,216.2366,15686.0
2020-02-14 11:00:00,223.96,224.37,223.96,224.24,12587.0,216.1786,216.5744,216.1786,216.4489,12587.0
2020-02-14 11:30:00,224.27,224.46,224.11,224.17,3095.0,216.4779,216.6613,216.3234,216.3813,3095.0
2020-02-14 12:00:00,224.05,224.16,223.5,223.75,10248.0,216.2655,216.3717,215.7346,215.9759,10248.0
2020-02-14 12:30:00,223.76,223.9,223.6,223.7,4330.0,215.9856,216.1207,215.8311,215.9277,4330.0
2020-02-14 13:00:00,223.64,223.86,223.33,223.52,8369.0,215.8698,216.0821,215.5705,215.7539,8369.0
2020-02-14 13:30:00,223.43,223.52,223.28,223.35,8639.0,215.667,215.7539,215.5223,215.5898,8639.0
2020-02-14 14:00:00,223.4,223.57,223.02,223.32,12702.0,215.6381,215.8022,215.2713,215.5609,12702.0
2020-02-14 14:30:00,223.38,223.68,223.18,223.18,13976.0,215.6188,215.9084,215.4257,215.4257,13976.0
2020-02-14 15:00:00,223.32,223.51,223.22,223.5,19320.0,215.5609,215.7443,215.4643,215.7346,19320.0
2020-02-14 15:30:00,223.49,223.82,223.47,223.82,42138.0,215.725,216.0435,215.7057,216.0435,42138.0
2020-02-18 09:30:00,223.24,223.98,223.22,223.66,21519.0,215.4837,216.1979,215.4643,215.8891,21519.0
2020-02-18 10:00:00,223.61,224.08,222.86,222.95,20389.0,215.8408,216.2945,215.1169,215.2037,20389.0
2020-02-18 10:30:00,222.98,223.64,222.95,223.51,21806.0,215.2327,215.8698,215.2037,215.7443,21806.0
2020-02-18 11:00:00,223.48,223.51,222.73,222.87,20761.0,215.7153,215.7443,214.9914,215.1265,20761.0
2020-02-18 11:30:00,223.03,223.08,222.21,222.23,12199.0,215.2809,215.3292,214.4894,214.5087,12199.0
2020-02-18 12:00:00,222.24,222.82,222.15,222.69,13733.0,214.5184,215.0782,214.4315,214.9528,13733.0
2020-02-18 12:30:00,222.77,223.14,222.77,223.06,3015.0,215.03,215.3871,215.03,215.3099,3015.0
2020-02-18 13:00:00,223.11,223.18,222.99,222.99,4694.0,215.3582,215.4257,215.2423,215.2423,4694.0
2020-02-18 13:30:00,223.06,223.33,222.92,223.11,7974.0,215.3099,215.5705,215.1748,215.3582,7974.0
2020-02-18 14:00:00,223.17,223.65,223.08,223.63,12733.0,215.4161,215.8794,215.3292,215.8601,12733.0
2020-02-18 14:30:00,223.62,223.8,223.55,223.62,29888.0,215.8504,216.0242,215.7829,215.8504,29888.0
2020-02-18 15:00:00,223.66,223.77,223.46,223.49,14587.0,215.8891,215.9952,215.696,215.725,14587.0
2020-02-18 15:30:00,223.57,223.81,223.39,223.68,22585.0,215.8022,216.0338,215.6284,215.9084,22585.0
2020-02-19 09:30:00,224.58,224.91,224.51,224.62,22903.0,216.7771,217.0956,216.7095,216.8157,22903.0
2020-02-19 10:00:00,224.63,224.83,224.33,224.63,13360.0,216.8254,217.0184,216.5358,216.8254,13360.0
2020-02-19 10:30:00,224.7,225.04,224.7,225.04,4479.0,216.8929,217.2211,216.8929,217.2211,4479.0
2020-02-19 11:00:00,225.03,225.51,224.99,225.39,13147.0,217.2115,217.6748,217.1728,217.559,13147.0
2020-02-19 11:30:00,225.42,225.5,225.27,225.28,5631.0,217.5879,217.6651,217.4431,217.4528,5631.0
2020-02-19 12:00:00,225.36,225.39,225.2,225.25,6825.0,217.53,217.559,217.3756,217.4238,6825.0
2020-02-19 12:30:00,225.32,225.72,225.32,225.51,1866.0,217.4914,217.8775,217.4914,217.6748,1866.0
2020-02-19 13:00:00,225.49,225.63,225.41,225.56,19635.0,217.6555,217.7906,217.5783,217.723,19635.0
2020-02-19 13:30:00,225.62,225.7,225.54,225.54,10358.0,217.781,217.8582,217.7037,217.7037,10358.0
2020-02-19 14:00:00,225.56,225.86,225.39,225.86,14989.0,217.723,218.0126,217.559,218.0126,14989.0
2020-02-19 14:30:00,225.82,226.23,225.77,226.03,14765.0,217.974,218.3698,217.9257,218.1767,14765.0
2020-02-19 15:00:00,226.02,226.08,225.7,225.7,20328.0,218.1671,218.225,217.8582,217.8582,20328.0
2020-02-19 15:30:00,225.71,225.73,225.06,225.18,66745.0,217.8678,217.8871,217.2404,217.3562,66745.0
2020-02-20 09:30:00,224.68,225.48,224.26,225.32,29047.0,216.8736,217.6458,216.4682,217.4914,29047.0
2020-02-20 10:00:00,225.37,225.71,225.36,225.57,5370.0,217.5396,217.8678,217.53,217.7327,5370.0
2020-02-20 10:30:00,225.61,225.62,225.22,225.26,29848.0,217.7713,217.781,217.3949,217.4335,29848.0
2020-02-20 11:00:00,225.3,225.32,223.02,223.02,62874.0,217.4721,217.4914,215.2713,215.2713,62874.0
2020-02-20 11:30:00,223.1,223.35,221.64,222.9,64237.0,215.3485,215.5898,213.9392,215.1555,64237.0
2020-02-20 12:00:00,222.77,223.17,222.3,222.66,21839.0,215.03,215.4161,214.5763,214.9238,21839.0
2020-02-20 12:30:00,222.97,223.56,222.67,223.52,35727.0,215.223,215.7925,214.9335,215.7539,35727.0
2020-02-20 13:00:00,223.48,224.12,223.29,223.98,33756.0,215.7153,216.3331,215.5319,216.1979,33756.0
2020-02-20 13:30:00,223.94,224.35,223.86,224.23,34083.0,216.1593,216.5551,216.0821,216.4393,34083.0
2020-02-20 14:00:00,224.45,224.99,224.45,224.78,15010.0,216.6516,217.1728,216.6516,216.9701,15010.0
2020-02-20 14:30:00,224.84,225.2,224.69,224.8,11252.0,217.0281,217.3756,216.8833,216.9894,11252.0
2020-02-20 15:00:00,224.86,224.86,224.33,224.83,9363.0,217.0474,217.0474,216.5358,217.0184,9363.0
2020-02-20 15:30:00,224.93,225.05,224.57,225.03,34748.0,217.1149,217.2308,216.7674,217.2115,34748.0
2020-02-21 09:30:00,224.27,224.38,222.07,222.47,52161.0,216.4779,216.584,214.3543,214.7404,52161.0
2020-02-21 10:00:00,222.53,222.83,221.96,222.51,23580.0,214.7983,215.0879,214.2481,214.779,23580.0
2020-02-21 10:30:00,222.3,222.41,221.43,222.41,47001.0,214.5763,214.6825,213.7365,214.6825,47001.0
2020-02-21 11:00:00,222.38,223.02,222.25,222.91,24603.0,214.6535,215.2713,214.528,215.1651,24603.0
2020-02-21 11:30:00,223.02,223.39,222.9,223.31,12758.0,215.2713,215.6284,215.1555,215.5512,12758.0
2020-02-21 12:00:00,223.27,223.59,223.24,223.28,7667.0,215.5126,215.8215,215.4837,215.5223,7667.0
2020-02-21 12:30:00,223.27,223.28,222.84,223.03,11261.0,215.5126,215.5223,215.0975,215.2809,11261.0
2020-02-21 13:00:00,223.12,223.25,222.82,222.99,13224.0,215.3678,215.4933,215.0782,215.2423,13224.0
2020-02-21 13:30:00,222.85,222.85,221.92,222.18,14353.0,215.1072,215.1072,214.2095,214.4605,14353.0
2020-02-21 14:00:00,222.15,222.48,221.81,222.19,28992.0,214.4315,214.7501,214.1033,214.4701,28992.0
2020-02-21 14:30:00,222.2,222.32,221.94,222.16,9013.0,214.4798,214.5956,214.2288,214.4412,9013.0
2020-02-21 15:00:00,222.19,222.27,221.74,222.09,20078.0,214.4701,214.5474,214.0358,214.3736,20078.0
2020-02-21 15:30:00,222.06,222.56,222.0,222.28,50737.0,214.3446,214.8273,214.2867,214.557,50737.0
2020-02-24 09:30:00,215.0,216.18,213.98,216.06,65672.0,207.5299,208.6689,206.5454,208.5531,65672.0
2020-02-24 10:00:00,216.13,216.65,215.62,215.62,15060.0,208.6207,209.1226,208.1284,208.1284,15060.0
2020-02-24 10:30:00,215.59,216.19,215.16,216.02,27258.0,208.0994,208.6786,207.6844,208.5145,27258.0
2020-02-24 11:00:00,215.75,215.98,215.3,215.58,13147.0,208.2539,208.4759,207.8195,208.0898,13147.0
2020-02-24 11:30:00,215.69,215.71,214.79,215.06,24552.0,208.196,208.2153,207.3272,207.5879,24552.0
2020-02-24 12:00:00,214.91,215.04,214.43,214.96,20724.0,207.4431,207.5686,206.9797,207.4913,20724.0
2020-02-24 12:30:00,214.75,215.48,214.51,214.58,58134.0,207.2886,207.9933,207.057,207.1245,58134.0
2020-02-24 13:00:00,214.47,214.91,214.0,214.91,84086.0,207.0184,207.4431,206.5647,207.4431,84086.0
2020-02-24 13:30:00,214.8,215.43,214.79,215.4,25610.0,207.3369,207.945,207.3272,207.916,25610.0
2020-02-24 14:00:00,215.51,215.88,214.79,215.83,19671.0,208.0222,208.3794,207.3272,208.3311,19671.0
2020-02-24 14:30:00,215.82,216.58,215.62,216.44,18189.0,208.3215,209.055,208.1284,208.9199,18189.0
2020-02-24 15:00:00,216.52,216.75,215.96,216.09,21074.0,208.9971,209.2191,208.4566,208.5821,21074.0
2020-02-24 15:30:00,215.98,216.3,215.29,215.29,106026.0,208.4759,208.7848,207.8099,207.8099,106026.0
2020-02-25 09:30:00,216.07,217.06,213.89,214.54,41648.0,208.5628,209.5184,206.4585,207.0859,41648.0
2020-02-25 10:00:00,214.59,214.85,212.15,212.54,33345.0,207.1342,207.3852,204.779,205.1554,33345.0
2020-02-25 10:30:00,212.42,212.88,210.71,211.84,50758.0,205.0396,205.4836,203.389,204.4797,50758.0
2020-02-25 11:00:00,211.96,212.27,210.25,211.3,67400.0,204.5956,204.8948,202.945,203.9585,67400.0
2020-02-25 11:30:00,211.36,211.72,210.9,211.33,36815.0,204.0164,204.3639,203.5724,203.9875,36815.0
2020-02-25 12:00:00,211.4,211.55,210.45,210.53,60447.0,204.055,204.1998,203.138,203.2153,60447.0
2020-02-25 12:30:00,210.51,211.14,209.57,209.65,23343.0,203.1959,203.8041,202.2886,202.3658,23343.0
2020-02-25 13:00:00,209.59,210.16,209.03,209.47,25564.0,202.3079,202.8581,201.7674,202.1921,25564.0
2020-02-25 13:30:00,209.28,209.57,208.8,208.8,31933.0,202.0087,202.2886,201.5454,201.5454,31933.0
2020-02-25 14:00:00,208.78,208.87,207.46,207.46,40182.0,201.5261,201.6129,200.2519,200.2519,40182.0
2020-02-25 14:30:00,207.62,209.28,207.3,208.99,83022.0,200.4064,202.0087,200.0975,201.7288,83022.0
2020-02-25 15:00:00,209.13,209.96,208.01,208.66,51736.0,201.8639,202.6651,200.7828,201.4102,51736.0
2020-02-25 15:30:00,208.43,208.78,207.53,208.02,63799.0,201.1882,201.5261,200.3195,200.7925,63799.0
2020-02-26 09:30:00,208.7,211.02,208.6,209.2,82947.0,201.4488,203.6882,201.3523,201.9315,82947.0
2020-02-26 10:00:00,209.39,209.97,208.58,209.59,74484.0,202.1149,202.6747,201.333,202.3079,74484.0
2020-02-26 10:30:00,209.71,210.86,209.63,210.2,43924.0,202.4237,203.5338,202.3465,202.8967,43924.0
2020-02-26 11:00:00,210.14,210.71,209.51,210.7,13628.0,202.8388,203.389,202.2307,203.3793,13628.0
2020-02-26 11:30:00,210.47,210.47,209.16,209.36,21856.0,203.1573,203.1573,201.8929,202.0859,21856.0
2020-02-26 12:00:00,209.16,209.36,207.29,207.89,22036.0,201.8929,202.0859,200.0878,200.667,22036.0
2020-02-26 12:30:00,207.98,208.67,207.71,208.18,34680.0,200.7539,201.4199,200.4932,200.9469,34680.0
2020-02-26 13:00:00,208.2,208.4,207.33,207.74,35720.0,200.9662,201.1593,200.1264,200.5222,35720.0
2020-02-26 13:30:00,207.65,207.65,205.39,205.67,161951.0,200.4353,200.4353,198.2538,198.5241,161951.0
2020-02-26 14:00:00,205.86,206.79,205.3,206.5,36328.0,198.7075,199.6052,198.167,199.3253,36328.0
2020-02-26 14:30:00,206.28,206.68,205.33,205.33,21360.0,199.1129,199.499,198.1959,198.1959,21360.0
2020-02-26 15:00:00,205.87,206.85,205.53,206.03,111197.0,198.7172,199.6631,198.389,198.8716,111197.0
2020-02-26 15:30:00,206.02,206.36,205.7,206.0,195906.0,198.862,199.1901,198.5531,198.8426,195906.0
2020-02-27 09:30:00,201.64,201.8,199.23,200.82,79203.0,194.6341,194.7886,192.3079,193.8426,79203.0
2020-02-27 10:00:00,201.34,201.37,199.13,199.28,26328.0,194.3446,194.3735,192.2113,192.3561,26328.0
2020-02-27 10:30:00,199.28,202.16,198.31,202.16,36295.0,192.3561,195.1361,191.4198,195.1361,36295.0
2020-02-27 11:00:00,202.17,204.13,202.02,202.78,51697.0,195.1457,197.0376,195.0009,195.7345,51697.0
2020-02-27 11:30:00,202.99,204.2,202.32,204.2,46734.0,195.9372,197.1052,195.2905,197.1052,46734.0
2020-02-27 12:00:00,204.07,205.65,203.89,205.21,30483.0,196.9797,198.5048,196.806,198.0801,30483.0
2020-02-27 12:30:00,205.48,206.67,205.35,205.48,31205.0,198.3407,199.4894,198.2152,198.3407,31205.0
2020-02-27 13:00:00,205.2,206.2,204.77,204.85,29229.0,198.0704,199.0357,197.6554,197.7326,29229.0
2020-02-27 13:30:00,204.68,205.14,202.74,203.13,27521.0,197.5685,198.0125,195.6959,196.0724,27521.0
2020-02-27 14:00:00,203.07,203.49,201.85,203.35,106230.0,196.0144,196.4199,194.8368,196.2847,106230.0
2020-02-27 14:30:00,203.12,203.34,202.38,202.39,39869.0,196.0627,196.2751,195.3484,195.3581,39869.0
2020-02-27 15:00:00,202.28,203.21,201.99,202.07,16360.0,195.2519,196.1496,194.972,195.0492,16360.0
2020-02-27 15:30:00,201.93,202.18,198.96,199.07,79621.0,194.9141,195.1554,192.0472,192.1534,79621.0
2020-02-28 09:30:00,192.64,197.2,192.48,193.59,154433.0,185.9468,190.3484,185.7924,186.8638,154433.0
2020-02-28 10:00:00,193.84,195.22,192.5,193.02,67302.0,187.1051,188.4372,185.8117,186.3136,67302.0
2020-02-28 10:30:00,192.79,194.92,192.5,194.1,84748.0,186.0916,188.1476,185.8117,187.3561,84748.0
2020-02-28 11:00:00,194.15,195.29,192.74,195.29,92981.0,187.4044,188.5048,186.0434,188.5048,92981.0
2020-02-28 11:30:00,195.14,197.6,194.73,195.28,124145.0,188.36,190.7345,187.9642,188.4951,124145.0
2020-02-28 12:00:00,195.35,196.22,194.37,196.16,66822.0,188.5627,189.4024,187.6167,189.3445,66822.0
2020-02-28 12:30:00,196.49,197.04,195.38,196.82,46667.0,189.6631,190.194,188.5916,189.9816,46667.0
2020-02-28 13:00:00,196.79,197.13,195.1,195.23,30642.0,189.9526,190.2808,188.3214,188.4468,30642.0
2020-02-28 13:30:00,195.06,195.06,193.46,193.97,120601.0,188.2827,188.2827,186.7383,187.2306,120601.0
2020-02-28 14:00:00,193.9,194.3,192.88,193.65,72495.0,187.1631,187.5492,186.1785,186.9217,72495.0
2020-02-28 14:30:00,193.61,195.67,193.46,194.38,80146.0,186.8831,188.8716,186.7383,187.6264,80146.0
2020-02-28 15:00:00,194.25,194.68,192.61,192.61,214584.0,187.5009,187.916,185.9179,185.9179,214584.0
2020-02-28 15:30:00,192.59,197.04,192.17,197.04,200332.0,185.8986,190.194,185.4932,190.194,200332.0
2020-03-02 09:30:00,197.92,198.21,195.57,195.93,152210.0,191.0434,191.3233,188.775,189.1225,152210.0
2020-03-02 10:00:00,195.93,196.0,194.4,195.47,34581.0,189.1225,189.1901,187.6457,188.6785,34581.0
2020-03-02 10:30:00,195.49,198.0,194.65,197.3,130055.0,188.6978,191.1206,187.887,190.4449,130055.0
2020-03-02 11:00:00,197.53,198.58,196.81,198.17,36778.0,190.6669,191.6804,189.9719,191.2847,36778.0
2020-03-02 11:30:00,198.2,199.37,197.78,199.35,17030.0,191.3137,192.443,190.9082,192.4237,17030.0
2020-03-02 12:00:00,199.39,199.53,197.99,198.25,24493.0,192.4623,192.5974,191.1109,191.3619,24493.0
2020-03-02 12:30:00,198.3,199.51,198.3,199.44,29873.0,191.4102,192.5781,191.4102,192.5106,29873.0
2020-03-02 13:00:00,199.43,199.61,197.84,198.03,31853.0,192.5009,192.6747,190.9662,191.1496,31853.0
2020-03-02 13:30:00,198.14,199.07,197.71,198.95,20904.0,191.2557,192.1534,190.8407,192.0376,20904.0
2020-03-02 14:00:00,198.93,199.58,198.53,198.53,23799.0,192.0183,192.6457,191.6322,191.6322,23799.0
2020-03-02 14:30:00,198.75,198.75,196.99,197.41,53123.0,191.8445,191.8445,190.1457,190.5511,53123.0
2020-03-02 15:00:00,197.51,199.39,197.51,199.39,43187.0,190.6476,192.4623,190.6476,192.4623,43187.0
2020-03-02 15:30:00,199.41,202.01,199.24,201.97,77144.0,192.4816,194.9913,192.3175,194.9527,77144.0
2020-03-03 09:30:00,202.04,202.04,200.03,201.21,61051.0,195.0202,195.0202,193.0801,194.2191,61051.0
2020-03-03 10:00:00,201.19,205.98,201.18,203.08,77124.0,194.1998,198.8233,194.1901,196.0241,77124.0
2020-03-03 10:30:00,203.16,204.48,202.68,203.96,36546.0,196.1013,197.3755,195.638,196.8735,36546.0
2020-03-03 11:00:00,203.77,204.17,199.43,199.75,49616.0,196.6901,197.0762,192.5009,192.8098,49616.0
2020-03-03 11:30:00,199.88,201.9,199.68,201.67,35509.0,192.9353,194.8851,192.7422,194.6631,35509.0
2020-03-03 12:00:00,201.48,202.33,200.73,200.8,16379.0,194.4797,195.3002,193.7557,193.8233,16379.0
2020-03-03 12:30:00,200.94,201.48,200.19,200.32,24099.0,193.9585,194.4797,193.2345,193.36,24099.0
2020-03-03 13:00:00,200.13,200.13,197.96,198.73,23500.0,193.1766,193.1766,191.082,191.8252,23500.0
2020-03-03 13:30:00,198.44,199.23,196.86,197.02,36887.0,191.5453,192.3079,190.0202,190.1747,36887.0
2020-03-03 14:00:00,197.16,197.19,195.37,197.18,27144.0,190.3098,190.3387,188.582,190.3291,27144.0
2020-03-03 14:30:00,197.16,198.31,196.12,198.28,18109.0,190.3098,191.4198,189.3059,191.3909,18109.0
2020-03-03 15:00:00,197.91,199.62,197.78,199.32,20421.0,191.0337,192.6843,190.9082,192.3947,20421.0
2020-03-03 15:30:00,198.9,199.34,197.18,198.02,43602.0,191.9893,192.414,190.3291,191.1399,43602.0
2020-03-04 09:30:00,201.27,202.62,199.47,200.16,88688.0,194.277,195.5801,192.5395,193.2056,88688.0
2020-03-04 10:00:00,200.11,201.95,199.12,201.59,54689.0,193.1573,194.9334,192.2017,194.5859,54689.0
2020-03-04 10:30:00,201.67,201.67,199.5,199.69,48249.0,194.6631,194.6631,192.5685,192.7519,48249.0
2020-03-04 11:00:00,199.53,200.4,199.37,200.12,20574.0,192.5974,193.4372,192.443,193.1669,20574.0
2020-03-04 11:30:00,200.35,200.48,199.34,200.16,28351.0,193.389,193.5144,192.414,193.2056,28351.0
2020-03-04 12:00:00,200.01,201.22,199.87,201.16,15753.0,193.0608,194.2287,192.9256,194.1708,15753.0
2020-03-04 12:30:00,201.32,202.36,200.82,202.33,26225.0,194.3252,195.3291,193.8426,195.3002,26225.0
2020-03-04 13:00:00,202.37,203.21,202.11,203.01,59119.0,195.3388,196.1496,195.0878,195.9565,59119.0
2020-03-04 13:30:00,203.03,203.28,202.72,202.88,27823.0,195.9758,196.2171,195.6766,195.831,27823.0
2020-03-04 14:00:00,202.92,203.48,202.25,203.39,50659.0,195.8697,196.4102,195.2229,196.3233,50659.0
2020-03-04 14:30:00,203.41,203.55,202.85,203.41,39651.0,196.3426,196.4778,195.8021,196.3426,39651.0
2020-03-04 15:00:00,203.23,204.17,203.08,204.08,27439.0,196.1689,197.0762,196.0241,196.9894,27439.0
2020-03-04 15:30:00,204.18,204.62,203.5,204.38,73562.0,197.0859,197.5106,196.4295,197.2789,73562.0
2020-03-05 09:30:00,199.71,201.72,199.33,199.48,45870.0,192.7712,194.7114,192.4044,192.5492,45870.0
2020-03-05 10:00:00,199.9,201.51,199.55,200.22,49758.0,192.9546,194.5086,192.6167,193.2635,49758.0
2020-03-05 10:30:00,200.3,200.38,199.36,199.85,13360.0,193.3407,193.4179,192.4333,192.9063,13360.0
2020-03-05 11:00:00,199.76,201.79,199.76,201.55,22270.0,192.8195,194.7789,192.8195,194.5473,22270.0
2020-03-05 11:30:00,201.63,201.82,199.84,200.02,9747.0,194.6245,194.8079,192.8967,193.0704,9747.0
2020-03-05 12:00:00,200.19,200.34,198.83,199.17,22234.0,193.2345,193.3793,191.9218,192.2499,22234.0
2020-03-05 12:30:00,199.19,199.6,197.36,197.9,24559.0,192.2693,192.665,190.5028,191.0241,24559.0
2020-03-05 13:00:00,197.74,198.66,197.48,198.62,24002.0,190.8696,191.7577,190.6187,191.7191,24002.0
2020-03-05 13:30:00,198.63,199.41,197.83,198.16,20302.0,191.7287,192.4816,190.9565,191.275,20302.0
2020-03-05 14:00:00,197.95,198.21,196.62,197.03,23088.0,191.0723,191.3233,189.7885,190.1843,23088.0
2020-03-05 14:30:00,196.91,197.53,196.8,197.34,14027.0,190.0685,190.6669,189.9623,190.4835,14027.0
2020-03-05 15:00:00,197.19,197.23,195.76,196.25,52997.0,190.3387,190.3774,188.9584,189.4314,52997.0
2020-03-05 15:30:00,196.13,198.34,196.12,198.18,67048.0,189.3156,191.4488,189.3059,191.2943,67048.0
2020-03-06 09:30:00,192.0,194.05,191.78,193.35,121013.0,185.3291,187.3078,185.1167,186.6322,121013.0
2020-03-06 10:00:00,193.49,195.48,192.9,194.93,38544.0,186.7673,188.6882,186.1978,188.1573,38544.0
2020-03-06 10:30:00,195.31,196.24,194.58,195.99,122729.0,188.5241,189.4218,187.8194,189.1804,122729.0
2020-03-06 11:00:00,196.0,196.2,193.61,193.81,31130.0,189.1901,189.3831,186.8831,187.0762,31130.0
2020-03-06 11:30:00,194.04,194.16,192.89,193.9,28522.0,187.2982,187.414,186.1881,187.1631,28522.0
2020-03-06 12:00:00,193.98,194.06,192.59,192.89,24673.0,187.2403,187.3175,185.8986,186.1881,24673.0
2020-03-06 12:30:00,192.78,194.23,192.57,192.9,18147.0,186.082,187.4816,185.8793,186.1978,18147.0
2020-03-06 13:00:00,192.81,193.42,192.8,193.04,6296.0,186.1109,186.6997,186.1013,186.3329,6296.0
2020-03-06 13:30:00,193.08,193.08,191.57,191.75,18547.0,186.3715,186.3715,184.914,185.0878,18547.0
2020-03-06 14:00:00,191.34,191.66,191.03,191.6,51897.0,184.692,185.0009,184.3928,184.943,51897.0
2020-03-06 14:30:00,191.14,191.44,189.71,189.71,19811.0,184.4989,184.7885,183.1186,183.1186,19811.0
2020-03-06 15:00:00,189.84,191.54,189.65,191.0,33373.0,183.2441,184.885,183.0607,184.3638,33373.0
2020-03-06 15:30:00,190.74,194.82,190.74,194.36,87983.0,184.1128,188.0511,184.1128,187.6071,87983.0
2020-03-09 09:30:00,179.73,183.39,174.3,181.41,61832.0,173.4854,177.0182,168.244,175.107,61832.0
2020-03-09 10:00:00,181.41,183.32,180.9,182.07,37689.0,175.107,176.9506,174.6147,175.7441,37689.0
2020-03-09 10:30:00,182.16,182.51,179.99,180.2,53873.0,175.831,176.1688,173.7363,173.9391,53873.0
2020-03-09 11:00:00,180.14,182.69,179.61,182.69,25126.0,173.8811,176.3425,173.3696,176.3425,25126.0
2020-03-09 11:30:00,182.27,184.19,182.0,183.72,75472.0,175.9371,177.7904,175.6765,177.3368,75472.0
2020-03-09 12:00:00,183.57,184.58,182.3,182.42,37036.0,177.192,178.1669,175.9661,176.0819,37036.0
2020-03-09 12:30:00,182.42,182.42,181.22,181.72,29604.0,176.0819,176.0819,174.9236,175.4062,29604.0
2020-03-09 13:00:00,181.86,182.18,180.62,180.78,31417.0,175.5414,175.8503,174.3445,174.4989,31417.0
2020-03-09 13:30:00,180.67,180.67,178.43,179.0,80856.0,174.3927,174.3927,172.2305,172.7807,80856.0
2020-03-09 14:00:00,178.65,178.99,177.21,177.23,48852.0,172.4429,172.7711,171.0529,171.0722,48852.0
2020-03-09 14:30:00,177.21,178.9,176.73,178.71,34880.0,171.0529,172.6842,170.5896,172.5008,34880.0
2020-03-09 15:00:00,178.59,179.81,177.91,179.69,34933.0,172.385,173.5626,171.7286,173.4468,34933.0
2020-03-09 15:30:00,179.14,179.53,177.36,177.65,110901.0,172.9159,173.2923,171.1977,171.4776,110901.0
2020-03-10 09:30:00,183.12,183.49,179.13,180.35,62362.0,176.7576,177.1147,172.9062,174.0838,62362.0
2020-03-10 10:00:00,180.46,182.48,180.14,180.63,46315.0,174.19,176.1398,173.8811,174.3541,46315.0
2020-03-10 10:30:00,180.47,180.47,178.22,178.44,31300.0,174.1997,174.1997,172.0278,172.2402,31300.0
2020-03-10 11:00:00,178.18,178.91,175.07,175.07,30233.0,171.9892,172.6939,168.9873,168.9873,30233.0
2020-03-10 11:30:00,175.1,176.39,173.5,175.27,128342.0,169.0162,170.2614,167.4718,169.1803,128342.0
2020-03-10 12:00:00,175.5,178.22,175.5,176.8,34538.0,169.4024,172.0278,169.4024,170.6572,34538.0
2020-03-10 12:30:00,176.5,178.28,175.88,177.6,33003.0,170.3676,172.0858,169.7691,171.4294,33003.0
2020-03-10 13:00:00,177.19,178.56,176.7,177.76,20881.0,171.0336,172.356,170.5607,171.5838,20881.0
2020-03-10 13:30:00,178.03,178.33,175.47,176.04,80025.0,171.8444,172.134,169.3734,169.9236,80025.0
2020-03-10 14:00:00,175.57,177.45,174.67,177.45,54709.0,169.4699,171.2846,168.6012,171.2846,54709.0
2020-03-10 14:30:00,177.21,180.66,177.2,180.19,56785.0,171.0529,174.3831,171.0433,173.9294,56785.0
2020-03-10 15:00:00,180.41,181.65,179.97,180.64,49884.0,174.1418,175.3387,173.717,174.3638,49884.0
2020-03-10 15:30:00,180.69,182.61,179.96,182.61,211906.0,174.412,176.2653,173.7074,176.2653,211906.0
2020-03-11 09:30:00,177.96,179.41,175.65,176.83,54240.0,171.7769,173.1765,169.5471,170.6861,54240.0
2020-03-11 10:00:00,177.25,178.04,175.62,176.13,41909.0,171.0915,171.8541,169.5182,170.0105,41909.0
2020-03-11 10:30:00,175.71,176.46,175.0,175.46,45825.0,169.6051,170.329,168.9197,169.3637,45825.0
2020-03-11 11:00:00,175.23,175.82,172.69,173.02,39446.0,169.1417,169.7112,166.69,167.0085,39446.0
2020-03-11 11:30:00,172.97,174.14,172.71,173.67,8796.0,166.9603,168.0896,166.7093,167.6359,8796.0
2020-03-11 12:00:00,173.51,175.61,173.51,174.51,164495.0,167.4815,169.5085,167.4815,168.4467,164495.0
2020-03-11 12:30:00,174.28,174.28,172.62,173.09,20254.0,168.2247,168.2247,166.6224,167.0761,20254.0
2020-03-11 13:00:00,172.79,173.17,171.9,173.17,32744.0,166.7865,167.1533,165.9274,167.1533,32744.0
2020-03-11 13:30:00,173.28,173.47,172.35,172.97,16453.0,167.2595,167.4429,166.3618,166.9603,16453.0
2020-03-11 14:00:00,172.97,172.98,171.1,171.38,51781.0,166.9603,166.9699,165.1552,165.4255,51781.0
2020-03-11 14:30:00,171.2,172.47,170.6,170.62,33062.0,165.2518,166.4776,164.6726,164.6919,33062.0
2020-03-11 15:00:00,170.89,170.9,168.29,169.21,66578.0,164.9525,164.9622,162.4429,163.3309,66578.0
2020-03-11 15:30:00,169.31,171.72,168.95,170.68,92728.0,163.4274,165.7537,163.0799,164.7498,92728.0
2020-03-12 09:30:00,158.0,159.31,149.69,157.31,98989.0,152.5104,153.7749,144.4891,151.8444,98989.0
2020-03-12 10:00:00,158.23,158.23,154.09,156.87,110126.0,152.7324,152.7324,148.7362,151.4196,110126.0
2020-03-12 10:30:00,156.37,159.21,155.98,158.17,139352.0,150.937,153.6783,150.5606,152.6745,139352.0
2020-03-12 11:00:00,158.47,158.47,155.23,155.39,49008.0,152.964,152.964,149.8366,149.9911,49008.0
2020-03-12 11:30:00,155.39,156.0,153.21,153.87,75175.0,149.9911,150.5799,147.8868,148.5239,75175.0
2020-03-12 12:00:00,153.87,155.28,152.3,155.15,86240.0,148.5239,149.8849,147.0084,149.7594,86240.0
2020-03-12 12:30:00,154.96,159.68,153.05,159.14,122923.0,149.576,154.132,147.7324,153.6108,122923.0
2020-03-12 13:00:00,158.96,162.47,155.99,156.78,75781.0,153.437,156.8251,150.5702,151.3328,75781.0
2020-03-12 13:30:00,156.46,157.43,153.96,156.16,87824.0,151.0239,151.9602,148.6107,150.7343,87824.0
2020-03-12 14:00:00,156.74,157.07,153.84,154.46,58280.0,151.2942,151.6127,148.4949,149.0934,58280.0
2020-03-12 14:30:00,154.56,156.01,153.38,154.09,153483.0,149.1899,150.5895,148.0509,148.7362,153483.0
2020-03-12 15:00:00,154.09,154.77,152.72,152.9,51297.0,148.7362,149.3926,147.4138,147.5876,51297.0
2020-03-12 15:30:00,152.86,154.54,151.5,151.78,177416.0,147.549,149.1706,146.2362,146.5065,177416.0
2020-03-13 09:30:00,159.29,161.74,153.01,155.0,135862.0,153.7556,156.1204,147.6938,149.6146,135862.0
2020-03-13 10:00:00,154.93,158.93,154.22,158.4,76175.0,149.547,153.4081,148.8617,152.8965,76175.0
2020-03-13 10:30:00,157.89,158.55,154.0,154.18,60426.0,152.4042,153.0413,148.6494,148.8231,60426.0
2020-03-13 11:00:00,154.14,154.98,151.71,151.71,66226.0,148.7845,149.5953,146.4389,146.4389,66226.0
2020-03-13 11:30:00,151.6,151.99,148.01,150.12,100339.0,146.3327,146.7092,142.8675,144.9042,100339.0
2020-03-13 12:00:00,150.08,151.41,148.5,150.81,29737.0,144.8656,146.1493,143.3405,145.5702,29737.0
2020-03-13 12:30:00,151.53,155.7,150.52,154.43,79332.0,146.2652,150.2903,145.2903,149.0644,79332.0
2020-03-13 13:00:00,153.69,156.41,153.69,156.11,21756.0,148.3501,150.9756,148.3501,150.686,21756.0
2020-03-13 13:30:00,156.24,157.15,154.84,156.72,53027.0,150.8115,151.6899,149.4602,151.2749,53027.0
2020-03-13 14:00:00,156.67,156.87,154.27,154.88,74568.0,151.2266,151.4196,148.91,149.4988,74568.0
2020-03-13 14:30:00,154.83,155.85,153.68,155.28,83766.0,149.4505,150.4351,148.3405,149.8849,83766.0
2020-03-13 15:00:00,154.78,156.1,154.37,155.22,161482.0,149.4023,150.6764,149.0065,149.827,161482.0
2020-03-13 15:30:00,155.22,161.76,153.08,161.75,172297.0,149.827,156.1397,147.7613,156.1301,172297.0
2020-03-16 09:30:00,142.65,147.12,138.37,142.4,113493.0,137.6937,142.0084,133.5624,137.4524,113493.0
2020-03-16 10:00:00,143.41,149.82,140.11,144.0,72452.0,138.4273,144.6146,135.242,138.9968,72452.0
2020-03-16 10:30:00,144.41,148.14,142.93,145.03,77063.0,139.3926,142.993,137.964,139.991,77063.0
2020-03-16 11:00:00,145.63,149.33,144.02,148.14,95694.0,140.5702,144.1416,139.0161,142.993,95694.0
2020-03-16 11:30:00,148.22,149.33,146.42,146.9,128683.0,143.0702,144.1416,141.3327,141.796,128683.0
2020-03-16 12:00:00,146.73,148.3,145.33,145.5,40884.0,141.6319,143.1474,140.2806,140.4447,40884.0
2020-03-16 12:30:00,145.82,147.08,143.72,143.76,78150.0,140.7536,141.9698,138.7265,138.7651,78150.0
2020-03-16 13:00:00,143.71,145.7,143.38,144.2,76291.0,138.7169,140.6377,138.3983,139.1899,76291.0
2020-03-16 13:30:00,144.19,144.2,142.29,143.59,91852.0,139.1802,139.1899,137.3462,138.601,91852.0
2020-03-16 14:00:00,143.59,143.59,141.38,142.62,35702.0,138.601,138.601,136.4678,137.6647,35702.0
2020-03-16 14:30:00,142.31,145.0,142.23,144.39,36259.0,137.3655,139.9621,137.2883,139.3732,36259.0
2020-03-16 15:00:00,144.76,145.24,142.73,143.37,60579.0,139.7304,140.1937,137.7709,138.3887,60579.0
2020-03-16 15:30:00,142.79,142.79,136.31,138.91,105644.0,137.8288,137.8288,131.574,134.0836,105644.0
2020-03-17 09:30:00,140.89,143.25,134.95,135.01,42035.0,135.9949,138.2729,130.2612,130.3192,42035.0
2020-03-17 10:00:00,135.0,139.55,134.97,138.96,61134.0,130.3095,134.7014,130.2805,134.1319,61134.0
2020-03-17 10:30:00,139.27,139.27,136.23,137.66,42541.0,134.4311,134.4311,131.4968,132.8771,42541.0
2020-03-17 11:00:00,137.82,143.2,137.56,142.25,117494.0,133.0315,138.2246,132.7806,137.3076,117494.0
2020-03-17 11:30:00,142.18,144.63,141.56,144.54,141513.0,137.24,139.6049,136.6416,139.518,141513.0
2020-03-17 12:00:00,144.57,147.81,144.04,144.18,101630.0,139.547,142.6744,139.0354,139.1705,101630.0
2020-03-17 12:30:00,144.05,144.87,141.14,141.65,223555.0,139.0451,139.8366,136.2362,136.7284,223555.0
2020-03-17 13:00:00,142.09,143.2,139.77,140.64,75921.0,137.1532,138.2246,134.9138,135.7535,75921.0
2020-03-17 13:30:00,140.67,143.16,139.95,142.55,52861.0,135.7825,138.186,135.0875,137.5972,52861.0
2020-03-17 14:00:00,142.69,145.51,142.14,145.5,133735.0,137.7323,140.4543,137.2014,140.4447,133735.0
2020-03-17 14:30:00,145.51,146.02,143.03,144.21,229141.0,140.4543,140.9466,138.0605,139.1995,229141.0
2020-03-17 15:00:00,144.21,144.45,142.0,143.02,180188.0,139.1995,139.4312,137.0663,138.0508,180188.0
2020-03-17 15:30:00,142.84,147.57,142.66,146.75,168694.0,137.8771,142.4428,137.7034,141.6513,168694.0
2020-03-18 09:30:00,137.98,142.1,136.0,140.52,137987.0,133.186,137.1628,131.2748,135.6377,137987.0
2020-03-18 10:00:00,140.43,143.96,138.19,141.11,61473.0,135.5508,138.9582,133.3887,136.2072,61473.0
2020-03-18 10:30:00,140.54,141.52,137.36,137.64,29965.0,135.657,136.603,132.5875,132.8578,29965.0
2020-03-18 11:00:00,138.4,138.75,135.21,137.56,123015.0,133.5914,133.9292,130.5122,132.7806,123015.0
2020-03-18 11:30:00,137.77,139.89,135.97,139.41,69147.0,132.9833,135.0296,131.2458,134.5663,69147.0
2020-03-18 12:00:00,139.39,139.79,135.78,136.8,77032.0,134.547,134.9331,131.0624,132.047,77032.0
2020-03-18 12:30:00,137.22,137.79,133.58,133.86,64102.0,132.4524,133.0026,128.9388,129.2091,64102.0
2020-03-18 13:00:00,130.33,136.85,130.33,131.77,33892.0,125.8018,132.0952,125.8018,127.1917,33892.0
2020-03-18 13:30:00,131.29,134.89,130.71,130.94,92255.0,126.7284,130.2033,126.1686,126.3906,92255.0
2020-03-18 14:00:00,132.2,132.47,129.54,130.21,28956.0,127.6068,127.8674,125.0392,125.6859,28956.0
2020-03-18 14:30:00,130.85,134.73,129.84,134.63,75975.0,126.3037,130.0489,125.3288,129.9524,75975.0
2020-03-18 15:00:00,134.5,135.26,131.53,132.13,89288.0,129.8269,130.5605,126.9601,127.5392,89288.0
2020-03-18 15:30:00,131.89,136.23,130.68,135.4,166968.0,127.3076,131.4968,126.1396,130.6956,166968.0
2020-03-19 09:30:00,133.13,136.95,130.32,136.84,97747.0,128.5045,132.1917,125.7921,132.0856,97747.0
2020-03-19 10:00:00,136.72,141.45,135.7,139.12,136541.0,131.9697,136.5354,130.9852,134.2864,136541.0
2020-03-19 10:30:00,140.09,140.44,136.33,137.21,32626.0,135.2227,135.5605,131.5933,132.4427,32626.0
2020-03-19 11:00:00,137.55,142.03,137.07,141.59,39818.0,132.7709,137.0952,132.3076,136.6705,39818.0
2020-03-19 11:30:00,142.21,142.22,140.0,140.0,55220.0,137.269,137.2786,135.1358,135.1358,55220.0
2020-03-19 12:00:00,140.0,140.83,136.69,138.29,66719.0,135.1358,135.9369,131.9408,133.4852,66719.0
2020-03-19 12:30:00,138.12,141.27,136.93,140.23,49489.0,133.3211,136.3617,132.1724,135.3578,49489.0
2020-03-19 13:00:00,140.56,141.12,139.38,139.81,43941.0,135.6763,136.2169,134.5373,134.9524,43941.0
2020-03-19 13:30:00,140.0,143.88,139.8,141.04,271625.0,135.1358,138.881,134.9427,136.1396,271625.0
2020-03-19 14:00:00,141.52,143.28,141.03,142.42,99249.0,136.603,138.3018,136.13,137.4717,99249.0
2020-03-19 14:30:00,142.61,144.7,142.47,143.4,142940.0,137.6551,139.6725,137.52,138.4176,142940.0
2020-03-19 15:00:00,142.59,144.5,141.3,144.19,61301.0,137.6358,139.4794,136.3906,139.1802,61301.0
2020-03-19 15:30:00,144.27,144.86,142.09,142.38,582955.0,139.2574,139.8269,137.1532,137.4331,582955.0
2020-03-20 09:30:00,144.99,146.63,141.53,144.03,91731.0,139.9524,141.5354,136.6126,139.0258,91731.0
2020-03-20 10:00:00,144.79,146.93,143.51,146.45,44262.0,139.7594,141.825,138.5238,141.3617,44262.0
2020-03-20 10:30:00,146.64,148.91,145.99,148.38,65639.0,141.5451,143.7362,140.9177,143.2246,65639.0
2020-03-20 11:00:00,148.15,148.67,142.9,144.48,53668.0,143.0026,143.5045,137.935,139.4601,53668.0
2020-03-20 11:30:00,144.44,145.93,143.85,144.86,48274.0,139.4215,140.8597,138.852,139.8269,48274.0
2020-03-20 12:00:00,144.36,144.76,140.07,140.07,56481.0,139.3443,139.7304,135.2033,135.2033,56481.0
2020-03-20 12:30:00,142.35,144.36,140.98,143.4,19019.0,137.4041,139.3443,136.0817,138.4176,19019.0
2020-03-20 13:00:00,143.3,145.28,142.85,144.06,24594.0,138.3211,140.2323,137.8868,139.0547,24594.0
2020-03-20 13:30:00,144.66,145.46,142.98,144.69,27619.0,139.6339,140.4061,138.0122,139.6628,27619.0
2020-03-20 14:00:00,143.88,144.96,140.68,140.8,26509.0,138.881,139.9234,135.7922,135.908,26509.0
2020-03-20 14:30:00,141.11,142.18,138.93,139.35,55916.0,136.2072,137.24,134.103,134.5084,55916.0
2020-03-20 15:00:00,139.37,140.66,137.74,140.27,81032.0,134.5277,135.7728,132.9543,135.3964,81032.0
2020-03-20 15:30:00,140.43,140.71,137.69,138.36,84881.0,135.5508,135.8211,132.906,133.5528,84881.0
2020-03-23 09:30:00,138.92,139.98,134.69,139.19,136417.0,134.0933,135.1165,130.0103,134.3539,136417.0
2020-03-23 10:00:00,139.86,140.29,136.98,139.26,35466.0,135.0006,135.4157,132.2207,134.4215,35466.0
2020-03-23 10:30:00,139.72,140.31,136.31,137.09,61070.0,134.8655,135.435,131.574,132.3269,61070.0
2020-03-23 11:00:00,137.03,137.75,133.96,134.39,184383.0,132.269,132.964,129.3056,129.7207,184383.0
2020-03-23 11:30:00,134.13,135.22,132.35,134.07,114540.0,129.4697,130.5219,127.7516,129.4118,114540.0
2020-03-23 12:00:00,134.43,137.12,133.1,136.24,241816.0,129.7593,132.3558,128.4755,131.5064,241816.0
2020-03-23 12:30:00,136.26,140.16,134.77,139.23,369576.0,131.5257,135.2902,130.0875,134.3925,369576.0
2020-03-23 13:00:00,138.81,140.08,137.2,137.71,23721.0,133.9871,135.213,132.4331,132.9253,23721.0
2020-03-23 13:30:00,137.0,139.26,135.28,136.47,71677.0,132.24,134.4215,130.5798,131.7284,71677.0
2020-03-23 14:00:00,136.32,138.69,135.04,138.21,90704.0,131.5836,133.8713,130.3481,133.408,90704.0
2020-03-23 14:30:00,137.97,140.24,136.88,138.01,68654.0,133.1763,135.3674,132.1242,133.2149,68654.0
2020-03-23 15:00:00,137.77,138.54,135.62,136.3,36772.0,132.9833,133.7265,130.908,131.5643,36772.0
2020-03-23 15:30:00,136.69,139.83,134.96,138.49,80511.0,131.9408,134.9717,130.2709,133.6782,80511.0
2020-03-24 09:30:00,145.25,149.85,145.25,146.49,149028.0,140.2034,144.6435,140.2034,141.4003,149028.0
2020-03-24 10:00:00,145.76,149.92,145.74,149.92,32797.0,140.6957,144.7111,140.6763,144.7111,32797.0
2020-03-24 10:30:00,148.65,149.16,146.57,147.58,38770.0,143.4852,143.9775,141.4775,142.4524,38770.0
2020-03-24 11:00:00,147.16,149.0,146.36,148.59,47027.0,142.047,143.8231,141.2748,143.4273,47027.0
2020-03-24 11:30:00,148.28,149.68,147.6,149.5,21584.0,143.1281,144.4795,142.4717,144.3057,21584.0
2020-03-24 12:00:00,149.69,150.46,148.91,150.46,78476.0,144.4891,145.2324,143.7362,145.2324,78476.0
2020-03-24 12:30:00,150.46,150.96,148.17,148.34,127033.0,145.2324,145.715,143.0219,143.186,127033.0
2020-03-24 13:00:00,148.35,148.62,146.08,147.43,63682.0,143.1957,143.4563,141.0045,142.3076,63682.0
2020-03-24 13:30:00,147.54,148.28,146.29,146.44,29677.0,142.4138,143.1281,141.2072,141.352,29677.0
2020-03-24 14:00:00,146.82,147.83,144.98,147.42,40231.0,141.7188,142.6937,139.9428,142.298,40231.0
2020-03-24 14:30:00,147.36,150.04,146.71,150.04,28187.0,142.2401,144.8269,141.6126,144.8269,28187.0
2020-03-24 15:00:00,149.55,150.22,148.73,149.69,71920.0,144.354,145.0007,143.5625,144.4891,71920.0
2020-03-24 15:30:00,150.07,152.06,148.79,151.46,209095.0,144.8559,146.7768,143.6204,146.1976,209095.0
2020-03-25 09:30:00,153.27,155.92,149.99,150.37,41559.0,148.2539,150.8172,145.0812,145.4488,41559.0
2020-03-25 10:00:00,150.56,151.22,147.94,149.13,25387.0,145.6326,146.271,143.0983,144.2494,25387.0
2020-03-25 10:30:00,150.38,151.23,149.06,151.22,16976.0,145.4585,146.2806,144.1817,146.271,16976.0
2020-03-25 11:00:00,151.6,152.41,150.08,150.95,42000.0,146.6385,147.422,145.1683,146.0098,42000.0
2020-03-25 11:30:00,151.4,152.07,150.65,151.74,12595.0,146.4451,147.0932,145.7196,146.774,12595.0
2020-03-25 12:00:00,151.54,154.72,151.54,154.6,21671.0,146.5805,149.6564,146.5805,149.5404,21671.0
2020-03-25 12:30:00,154.0,155.55,153.53,154.55,17182.0,148.96,150.4593,148.5054,149.492,17182.0
2020-03-25 13:00:00,154.62,157.05,154.62,156.39,20404.0,149.5597,151.9102,149.5597,151.2718,20404.0
2020-03-25 13:30:00,156.56,158.43,155.58,155.62,17260.0,151.4362,153.245,150.4883,150.527,17260.0
2020-03-25 14:00:00,155.61,156.25,153.89,155.19,22205.0,150.5173,151.1364,148.8536,150.111,22205.0
2020-03-25 14:30:00,155.18,156.88,153.57,156.04,22503.0,150.1014,151.7457,148.5441,150.9332,22503.0
2020-03-25 15:00:00,156.28,156.93,155.09,155.46,64733.0,151.1654,151.7941,150.0143,150.3722,64733.0
2020-03-25 15:30:00,155.68,156.69,152.22,152.76,155248.0,150.585,151.562,147.2382,147.7606,155248.0
2020-03-26 09:30:00,153.88,158.8,153.88,158.5,34753.0,148.8439,153.6029,148.8439,153.3127,34753.0
2020-03-26 10:00:00,158.19,160.74,158.03,159.03,46599.0,153.0129,155.4794,152.8581,153.8254,46599.0
2020-03-26 10:30:00,159.47,160.64,158.3,159.61,40862.0,154.251,155.3827,153.1193,154.3864,40862.0
2020-03-26 11:00:00,159.84,161.62,158.96,161.32,45148.0,154.6089,156.3306,153.7577,156.0404,45148.0
2020-03-26 11:30:00,161.44,162.28,159.76,160.94,60807.0,156.1565,156.969,154.5315,155.6729,60807.0
2020-03-26 12:00:00,161.39,161.59,158.93,160.05,29282.0,156.1081,156.3016,153.7286,154.812,29282.0
2020-03-26 12:30:00,160.3,160.86,159.96,160.82,16121.0,155.0538,155.5955,154.7249,155.5568,16121.0
2020-03-26 13:00:00,160.78,161.31,158.61,159.04,21970.0,155.5181,156.0308,153.4191,153.835,21970.0
2020-03-26 13:30:00,158.67,159.7,157.57,158.65,25499.0,153.4772,154.4734,152.4132,153.4578,25499.0
2020-03-26 14:00:00,158.87,159.5,157.73,158.62,61271.0,153.6706,154.28,152.5679,153.4288,61271.0
2020-03-26 14:30:00,158.47,160.35,158.47,159.68,34190.0,153.2837,155.1022,153.2837,154.4541,34190.0
2020-03-26 15:00:00,159.67,160.46,159.31,160.46,54656.0,154.4444,155.2086,154.0962,155.2086,54656.0
2020-03-26 15:30:00,160.44,162.15,158.62,161.18,126437.0,155.1892,156.8433,153.4288,155.905,126437.0
2020-03-27 09:30:00,155.74,157.32,152.0,155.3,35320.0,150.643,152.1713,147.0254,150.2174,35320.0
2020-03-27 10:00:00,155.78,156.38,154.4,155.39,14737.0,150.6817,151.2621,149.3469,150.3045,14737.0
2020-03-27 10:30:00,155.58,155.58,153.53,155.18,54214.0,150.4883,150.4883,148.5054,150.1014,54214.0
2020-03-27 11:00:00,155.23,157.11,154.81,155.31,58222.0,150.1497,151.9682,149.7435,150.2271,58222.0
2020-03-27 11:30:00,155.35,155.9,153.98,154.51,25927.0,150.2658,150.7978,148.9406,149.4533,25927.0
2020-03-27 12:00:00,154.54,155.71,154.19,155.59,21964.0,149.4823,150.614,149.1438,150.498,21964.0
2020-03-27 12:30:00,155.61,156.85,155.44,156.57,48774.0,150.5173,151.7167,150.3529,151.4459,48774.0
2020-03-27 13:00:00,156.56,157.56,155.52,156.53,32614.0,151.4362,152.4035,150.4302,151.4072,32614.0
2020-03-27 13:30:00,156.22,158.61,156.21,157.12,46681.0,151.1073,153.4191,151.0977,151.9779,46681.0
2020-03-27 14:00:00,157.12,157.53,156.58,156.81,45501.0,151.9779,152.3745,151.4556,151.678,45501.0
2020-03-27 14:30:00,157.42,158.22,156.54,157.95,67046.0,152.2681,153.0419,151.4169,152.7807,67046.0
2020-03-27 15:00:00,158.0,159.65,157.48,159.09,50412.0,152.8291,154.4251,152.3261,153.8834,50412.0
2020-03-27 15:30:00,158.93,159.0,154.78,155.4,88737.0,153.7286,153.7964,149.7145,150.3142,88737.0
2020-03-30 09:30:00,156.2,157.48,153.59,154.75,34330.0,151.088,152.3261,148.5634,149.6854,34330.0
2020-03-30 10:00:00,155.2,156.75,154.5,156.39,35017.0,150.1207,151.62,149.4436,151.2718,35017.0
2020-03-30 10:30:00,156.3,157.57,155.92,156.11,113591.0,151.1847,152.4132,150.8172,151.0009,113591.0
2020-03-30 11:00:00,156.1,158.08,156.1,157.88,33240.0,150.9913,152.9065,150.9913,152.713,33240.0
2020-03-30 11:30:00,158.09,158.25,157.24,158.19,30688.0,152.9161,153.0709,152.094,153.0129,30688.0
2020-03-30 12:00:00,158.19,158.84,157.22,158.75,8390.0,153.0129,153.6416,152.0746,153.5545,8390.0
2020-03-30 12:30:00,158.68,158.78,157.65,158.0,26999.0,153.4868,153.5836,152.4905,152.8291,26999.0
2020-03-30 13:00:00,157.99,158.26,156.9,158.25,9622.0,152.8194,153.0806,151.7651,153.0709,9622.0
2020-03-30 13:30:00,158.21,158.23,156.91,157.16,39566.0,153.0322,153.0516,151.7748,152.0166,39566.0
2020-03-30 14:00:00,157.17,157.18,155.7,156.78,20529.0,152.0262,152.0359,150.6044,151.649,20529.0
2020-03-30 14:30:00,157.06,157.87,156.86,157.27,12489.0,151.9198,152.7033,151.7264,152.123,12489.0
2020-03-30 15:00:00,157.44,158.7,157.26,157.97,73634.0,152.2874,153.5062,152.1133,152.8001,73634.0
2020-03-30 15:30:00,157.79,159.81,157.42,159.67,63367.0,152.626,154.5798,152.2681,154.4444,63367.0
2020-03-31 09:30:00,159.17,160.0,158.1,158.9,33149.0,153.9608,154.7636,152.9258,153.6996,33149.0
2020-03-31 10:00:00,158.91,161.24,158.82,160.69,25782.0,153.7093,155.963,153.6222,155.431,25782.0
2020-03-31 10:30:00,160.99,161.05,160.16,160.16,39382.0,155.7212,155.7793,154.9184,154.9184,39382.0
2020-03-31 11:00:00,160.21,160.63,159.64,160.1,22260.0,154.9668,155.373,154.4154,154.8604,22260.0
2020-03-31 11:30:00,160.58,160.8,159.77,159.96,63073.0,155.3246,155.5374,154.5412,154.7249,63073.0
2020-03-31 12:00:00,159.88,160.38,158.43,158.58,22506.0,154.6476,155.1312,153.245,153.3901,22506.0
2020-03-31 12:30:00,158.54,158.99,157.84,157.96,27971.0,153.3514,153.7867,152.6743,152.7904,27971.0
2020-03-31 13:00:00,158.01,158.5,156.57,156.87,18720.0,152.8388,153.3127,151.4459,151.7361,18720.0
2020-03-31 13:30:00,156.52,158.0,156.52,158.0,22724.0,151.3975,152.8291,151.3975,152.8291,22724.0
2020-03-31 14:00:00,157.86,158.09,157.31,158.02,118063.0,152.6937,152.9161,152.1617,152.8484,118063.0
2020-03-31 14:30:00,157.78,158.71,157.76,158.0,47086.0,152.6163,153.5158,152.5969,152.8291,47086.0
2020-03-31 15:00:00,158.13,158.46,155.35,155.72,61229.0,152.9548,153.274,150.2658,150.6237,61229.0
2020-03-31 15:30:00,155.92,158.4,155.82,158.12,381362.0,150.8172,153.216,150.7204,152.9452,381362.0
2020-04-01 09:30:00,151.6,152.0,149.82,151.15,210617.0,146.6385,147.0254,144.9168,146.2033,210617.0
2020-04-01 10:00:00,151.19,152.64,150.49,152.11,38074.0,146.242,147.6445,145.5649,147.1318,38074.0
2020-04-01 10:30:00,151.85,153.13,151.85,152.33,18957.0,146.8804,148.1185,146.8804,147.3446,18957.0
2020-04-01 11:00:00,152.53,153.1,151.22,151.32,21157.0,147.5381,148.0894,146.271,146.3677,21157.0
2020-04-01 11:30:00,151.2,152.09,150.8,151.15,17560.0,146.2516,147.1125,145.8647,146.2033,17560.0
2020-04-01 12:00:00,150.94,150.96,148.71,148.83,96216.0,146.0001,146.0195,143.8431,143.9592,96216.0
2020-04-01 12:30:00,148.93,149.44,147.66,148.02,21604.0,144.0559,144.5492,142.8275,143.1757,21604.0
2020-04-01 13:00:00,148.13,149.1,147.83,148.63,74637.0,143.2821,144.2204,142.9919,143.7657,74637.0
2020-04-01 13:30:00,148.47,149.59,148.0,149.31,21572.0,143.611,144.6943,143.1564,144.4235,21572.0
2020-04-01 14:00:00,149.29,149.51,148.1,148.25,21105.0,144.4041,144.6169,143.2531,143.3982,21105.0
2020-04-01 14:30:00,147.67,148.67,147.67,148.09,48648.0,142.8372,143.8044,142.8372,143.2434,48648.0
2020-04-01 15:00:00,148.13,148.58,146.94,147.08,60472.0,143.2821,143.7174,142.131,142.2665,60472.0
2020-04-01 15:30:00,146.93,147.81,146.28,147.51,135008.0,142.1214,142.9726,141.4926,142.6824,135008.0
2020-04-02 09:30:00,146.07,148.72,146.07,147.16,100931.0,141.2895,143.8528,141.2895,142.3438,100931.0
2020-04-02 10:00:00,147.84,149.17,147.77,149.17,10310.0,143.0016,144.2881,142.9339,144.2881,10310.0
2020-04-02 10:30:00,149.75,152.08,149.59,150.46,20151.0,144.8491,147.1028,144.6943,145.5358,20151.0
2020-04-02 11:00:00,150.53,150.53,148.96,149.17,20785.0,145.6036,145.6036,144.0849,144.2881,20785.0
2020-04-02 11:30:00,149.21,150.89,149.19,150.63,35412.0,144.3268,145.9518,144.3074,145.7003,35412.0
2020-04-02 12:00:00,150.43,151.2,149.92,149.93,45248.0,145.5068,146.2516,145.0135,145.0232,45248.0
2020-04-02 12:30:00,150.01,150.25,149.43,149.8,16184.0,145.1006,145.3327,144.5396,144.8974,16184.0
2020-04-02 13:00:00,149.86,150.11,147.79,147.88,6748.0,144.9555,145.1973,142.9532,143.0403,6748.0
2020-04-02 13:30:00,147.56,148.83,147.35,147.81,18217.0,142.7308,143.9592,142.5276,142.9726,18217.0
2020-04-02 14:00:00,147.85,147.86,145.01,146.64,25113.0,143.0113,143.0209,140.2642,141.8409,25113.0
2020-04-02 14:30:00,146.28,147.33,145.45,147.1,29633.0,141.4926,142.5083,140.6898,142.2858,29633.0
2020-04-02 15:00:00,147.46,148.35,146.94,147.9,53017.0,142.634,143.4949,142.131,143.0596,53017.0
2020-04-02 15:30:00,147.72,149.57,146.87,149.18,68536.0,142.8855,144.675,142.0633,144.2977,68536.0
2020-04-03 09:30:00,148.13,149.72,147.38,148.92,33888.0,143.2821,144.8201,142.5566,144.0462,33888.0
2020-04-03 10:00:00,149.19,149.53,147.27,147.65,23235.0,144.3074,144.6363,142.4502,142.8178,23235.0
2020-04-03 10:30:00,147.61,147.64,146.47,146.98,17495.0,142.7791,142.8081,141.6764,142.1697,17495.0
2020-04-03 11:00:00,147.07,147.37,145.77,146.24,23647.0,142.2568,142.547,140.9993,141.454,23647.0
2020-04-03 11:30:00,146.18,146.64,145.04,145.87,20594.0,141.3959,141.8409,140.2932,141.0961,20594.0
2020-04-03 12:00:00,145.6,145.68,144.5,144.85,26562.0,140.8349,140.9123,139.7709,140.1094,26562.0
2020-04-03 12:30:00,144.78,145.9,144.72,145.21,24380.0,140.0417,141.1251,139.9837,140.4577,24380.0
2020-04-03 13:00:00,144.75,145.22,143.63,143.79,119795.0,140.0127,140.4673,138.9294,139.0841,119795.0
2020-04-03 13:30:00,143.81,144.15,143.26,143.92,56482.0,139.1035,139.4324,138.5715,139.2099,56482.0
2020-04-03 14:00:00,143.66,144.34,143.49,144.28,45335.0,138.9584,139.6161,138.794,139.5581,45335.0
2020-04-03 14:30:00,144.43,145.24,143.92,145.23,14744.0,139.7032,140.4867,139.2099,140.477,14744.0
2020-04-03 15:00:00,145.55,145.59,144.14,144.97,68539.0,140.7865,140.8252,139.4227,140.2255,68539.0
2020-04-03 15:30:00,144.67,146.01,144.0,145.65,100466.0,139.9353,141.2315,139.2873,140.8833,100466.0
2020-04-06 09:30:00,151.72,154.84,151.72,154.65,48905.0,146.7546,149.7725,146.7546,149.5887,48905.0
2020-04-06 10:00:00,154.68,155.8,154.48,155.11,20662.0,149.6177,150.7011,149.4243,150.0337,20662.0
2020-04-06 10:30:00,154.88,155.0,153.86,154.3,40980.0,149.8112,149.9273,148.8246,149.2502,40980.0
2020-04-06 11:00:00,154.51,154.58,154.01,154.5,39066.0,149.4533,149.521,148.9697,149.4436,39066.0
2020-04-06 11:30:00,154.52,155.43,154.22,155.21,23252.0,149.463,150.3432,149.1728,150.1304,23252.0
2020-04-06 12:00:00,155.24,156.0,155.07,155.93,30111.0,150.1594,150.8945,149.995,150.8268,30111.0
2020-04-06 12:30:00,155.8,155.85,155.04,155.36,64818.0,150.7011,150.7494,149.966,150.2755,64818.0
2020-04-06 13:00:00,155.39,155.56,155.11,155.21,30728.0,150.3045,150.4689,150.0337,150.1304,30728.0
2020-04-06 13:30:00,155.22,155.66,154.87,155.3,17378.0,150.1401,150.5657,149.8015,150.2174,17378.0
2020-04-06 14:00:00,155.18,155.18,153.83,154.05,22502.0,150.1014,150.1014,148.7956,149.0084,22502.0
2020-04-06 14:30:00,154.2,154.92,153.86,154.88,53289.0,149.1534,149.8499,148.8246,149.8112,53289.0
2020-04-06 15:00:00,154.8,155.84,154.67,155.76,67577.0,149.7338,150.7398,149.6081,150.6624,67577.0
2020-04-06 15:30:00,155.86,158.03,155.57,157.01,139309.0,150.7591,152.8581,150.4786,151.8715,139309.0
2020-04-07 09:30:00,163.1,164.04,161.94,163.47,98952.0,157.7622,158.6714,156.6401,158.1201,98952.0
2020-04-07 10:00:00,163.47,163.86,159.51,159.78,194312.0,158.1201,158.4973,154.2897,154.5508,194312.0
2020-04-07 10:30:00,159.78,161.06,157.99,159.0,54165.0,154.5508,155.7889,152.8194,153.7964,54165.0
2020-04-07 11:00:00,159.06,160.69,158.66,160.69,27219.0,153.8544,155.431,153.4675,155.431,27219.0
2020-04-07 11:30:00,160.52,161.73,160.29,160.47,34261.0,155.2666,156.437,155.0441,155.2182,34261.0
2020-04-07 12:00:00,160.43,162.43,160.43,161.56,48476.0,155.1796,157.1141,155.1796,156.2726,48476.0
2020-04-07 12:30:00,161.77,161.99,161.14,161.33,37134.0,156.4757,156.6885,155.8663,156.0501,37134.0
2020-04-07 13:00:00,161.27,161.48,160.18,160.37,49112.0,155.9921,156.1952,154.9377,155.1215,49112.0
2020-04-07 13:30:00,160.23,160.39,159.2,159.75,21502.0,154.9861,155.1409,153.9898,154.5218,21502.0
2020-04-07 14:00:00,159.63,159.7,158.27,158.82,35289.0,154.4057,154.4734,153.0902,153.6222,35289.0
2020-04-07 14:30:00,158.85,158.94,156.31,156.86,18086.0,153.6513,153.7383,151.1944,151.7264,18086.0
2020-04-07 15:00:00,157.02,158.38,156.26,156.28,29492.0,151.8812,153.1966,151.146,151.1654,29492.0
2020-04-07 15:30:00,156.34,158.18,156.14,156.7,145546.0,151.2234,153.0032,151.03,151.5716,145546.0
2020-04-08 09:30:00,159.11,160.26,157.8,158.02,24068.0,153.9028,155.0151,152.6356,152.8484,24068.0
2020-04-08 10:00:00,157.99,159.77,157.6,159.65,9388.0,152.8194,154.5412,152.4422,154.4251,9388.0
2020-04-08 10:30:00,159.7,160.84,159.46,160.49,8537.0,154.4734,155.5761,154.2413,155.2376,8537.0
2020-04-08 11:00:00,160.7,162.33,160.41,161.96,32509.0,155.4407,157.0174,155.1602,156.6595,32509.0
2020-04-08 11:30:00,162.23,163.06,161.89,162.27,19524.0,156.9206,157.7235,156.5918,156.9593,19524.0
2020-04-08 12:00:00,162.28,162.67,161.54,162.36,8051.0,156.969,157.3462,156.2532,157.0464,8051.0
2020-04-08 12:30:00,162.71,164.41,162.44,163.64,29662.0,157.3849,159.0293,157.1238,158.2845,29662.0
2020-04-08 13:00:00,163.61,164.4,163.34,163.89,25027.0,158.2555,159.0196,157.9943,158.5263,25027.0
2020-04-08 13:30:00,164.06,164.06,162.25,162.36,20164.0,158.6908,158.6908,156.94,157.0464,20164.0
2020-04-08 14:00:00,162.78,164.29,162.65,163.98,22393.0,157.4526,158.9132,157.3269,158.6134,22393.0
2020-04-08 14:30:00,164.06,164.76,163.88,164.62,18813.0,158.6908,159.3678,158.5166,159.2324,18813.0
2020-04-08 15:00:00,164.32,165.04,163.88,164.26,29406.0,158.9422,159.6387,158.5166,158.8842,29406.0
2020-04-08 15:30:00,164.81,164.81,163.34,163.92,49460.0,159.4162,159.4162,157.9943,158.5553,49460.0
2020-04-09 09:30:00,167.78,171.55,167.4,171.19,43571.0,162.289,165.9356,161.9214,165.5874,43571.0
2020-04-09 10:00:00,171.17,171.36,167.49,169.5,88604.0,165.5681,165.7518,162.0085,163.9527,88604.0
2020-04-09 10:30:00,169.14,170.47,168.47,169.75,22687.0,163.6045,164.891,162.9564,164.1945,22687.0
2020-04-09 11:00:00,169.43,169.43,168.1,168.84,30819.0,163.885,163.885,162.5985,163.3143,30819.0
2020-04-09 11:30:00,168.98,170.11,168.69,169.83,31077.0,163.4497,164.5428,163.1692,164.2719,31077.0
2020-04-09 12:00:00,170.04,170.45,169.58,169.67,15649.0,164.475,164.8716,164.0301,164.1172,15649.0
2020-04-09 12:30:00,169.69,170.78,169.56,170.54,16881.0,164.1365,165.1908,164.0108,164.9587,16881.0
2020-04-09 13:00:00,170.51,171.01,170.41,170.77,27519.0,164.9297,165.4133,164.8329,165.1812,27519.0
2020-04-09 13:30:00,171.16,171.37,170.5,170.92,17799.0,165.5584,165.7615,164.92,165.3262,17799.0
2020-04-09 14:00:00,171.07,171.1,169.24,169.24,39164.0,165.4713,165.5004,163.7012,163.7012,39164.0
2020-04-09 14:30:00,169.42,169.59,167.32,167.89,35513.0,163.8753,164.0398,161.8441,162.3954,35513.0
2020-04-09 15:00:00,168.1,170.23,167.79,170.22,86344.0,162.5985,164.6588,162.2987,164.6492,86344.0
2020-04-09 15:30:00,170.52,170.88,169.66,170.06,73284.0,164.9393,165.2876,164.1075,164.4944,73284.0
2020-04-13 09:30:00,169.04,169.67,166.39,166.51,39765.0,163.5078,164.1172,160.9445,161.0606,39765.0
2020-04-13 10:00:00,166.86,168.4,165.85,166.47,31896.0,161.3991,162.8887,160.4222,161.0219,31896.0
2020-04-13 10:30:00,166.25,166.58,165.53,165.63,17301.0,160.8091,161.1283,160.1126,160.2094,17301.0
2020-04-13 11:00:00,165.38,165.97,164.55,165.94,52595.0,159.9676,160.5382,159.1647,160.5092,52595.0
2020-04-13 11:30:00,165.93,166.31,165.12,166.0,193754.0,160.4996,160.8671,159.7161,160.5673,193754.0
2020-04-13 12:00:00,165.96,167.62,165.96,166.69,35739.0,160.5286,162.1342,160.5286,161.2347,35739.0
2020-04-13 12:30:00,166.18,166.32,165.41,165.58,28923.0,160.7414,160.8768,159.9966,160.161,28923.0
2020-04-13 13:00:00,165.38,165.77,164.71,164.77,33644.0,159.9676,160.3448,159.3195,159.3775,33644.0
2020-04-13 13:30:00,164.81,166.48,164.77,166.16,54460.0,159.4162,161.0316,159.3775,160.722,54460.0
2020-04-13 14:00:00,166.03,166.58,165.04,165.29,12742.0,160.5963,161.1283,159.6387,159.8805,12742.0
2020-04-13 14:30:00,165.38,166.26,165.07,166.11,26857.0,159.9676,160.8188,159.6677,160.6737,26857.0
2020-04-13 15:00:00,165.99,166.44,165.23,166.01,77019.0,160.5576,160.9929,159.8225,160.5769,77019.0
2020-04-13 15:30:00,166.07,167.12,166.07,166.24,82347.0,160.635,161.6506,160.635,160.7994,82347.0
2020-04-14 09:30:00,170.71,172.12,170.45,171.71,29805.0,165.1231,166.487,164.8716,166.0904,29805.0
2020-04-14 10:00:00,171.72,172.98,171.35,171.91,17257.0,166.1001,167.3188,165.7422,166.2838,17257.0
2020-04-14 10:30:00,171.84,171.95,170.08,170.31,27541.0,166.2161,166.3225,164.5137,164.7362,27541.0
2020-04-14 11:00:00,170.17,170.61,168.85,169.53,111309.0,164.6008,165.0264,163.324,163.9817,111309.0
2020-04-14 11:30:00,170.03,170.54,169.95,169.99,15115.0,164.4654,164.9587,164.388,164.4267,15115.0
2020-04-14 12:00:00,170.21,171.41,170.21,171.14,17737.0,164.6395,165.8002,164.6395,165.539,17737.0
2020-04-14 12:30:00,171.0,171.17,170.36,170.48,17340.0,165.4036,165.5681,164.7846,164.9006,17340.0
2020-04-14 13:00:00,170.32,170.91,170.27,170.9,41346.0,164.7459,165.3166,164.6975,165.3069,41346.0
2020-04-14 13:30:00,171.23,172.09,170.95,171.89,13137.0,165.6261,166.458,165.3553,166.2645,13137.0
2020-04-14 14:00:00,171.97,172.27,171.64,171.75,42125.0,166.3419,166.6321,166.0227,166.1291,42125.0
2020-04-14 14:30:00,171.83,171.83,171.19,171.4,53689.0,166.2065,166.2065,165.5874,165.7905,53689.0
2020-04-14 15:00:00,171.4,171.55,170.61,171.39,71385.0,165.7905,165.9356,165.0264,165.7809,71385.0
2020-04-14 15:30:00,171.48,171.8,170.9,171.33,76510.0,165.8679,166.1774,165.3069,165.7228,76510.0
2020-04-15 09:30:00,166.47,166.64,164.59,165.39,55102.0,161.0219,161.1863,159.2034,159.9772,55102.0
2020-04-15 10:00:00,165.36,165.48,164.17,164.35,33644.0,159.9482,160.0643,158.7972,158.9713,33644.0
2020-04-15 10:30:00,164.59,165.33,163.98,165.33,9576.0,159.2034,159.9192,158.6134,159.9192,9576.0
2020-04-15 11:00:00,164.93,164.93,164.13,164.69,11840.0,159.5323,159.5323,158.7585,159.3001,11840.0
2020-04-15 11:30:00,164.93,165.46,163.99,164.18,7431.0,159.5323,160.0449,158.623,158.8068,7431.0
2020-04-15 12:00:00,163.99,164.31,163.59,164.31,92063.0,158.623,158.9326,158.2361,158.9326,92063.0
2020-04-15 12:30:00,164.28,165.26,164.28,165.18,6999.0,158.9036,159.8515,158.9036,159.7741,6999.0
2020-04-15 13:00:00,164.88,165.73,164.75,165.41,10718.0,159.4839,160.3061,159.3582,159.9966,10718.0
2020-04-15 13:30:00,165.27,165.42,164.63,165.13,10389.0,159.8612,160.0062,159.2421,159.7257,10389.0
2020-04-15 14:00:00,165.25,166.85,165.25,166.61,13080.0,159.8418,161.3894,159.8418,161.1573,13080.0
2020-04-15 14:30:00,166.63,167.0,166.17,166.68,12268.0,161.1766,161.5345,160.7317,161.225,12268.0
2020-04-15 15:00:00,166.81,166.94,165.54,165.73,64164.0,161.3508,161.4765,160.1223,160.3061,64164.0
2020-04-15 15:30:00,165.96,165.99,164.65,165.39,44173.0,160.5286,160.5576,159.2614,159.9772,44173.0
2020-04-16 09:30:00,165.66,166.2,164.19,164.24,15010.0,160.2384,160.7607,158.8165,158.8649,15010.0
2020-04-16 10:00:00,163.94,164.31,162.61,164.09,29008.0,158.5747,158.9326,157.2882,158.7198,29008.0
2020-04-16 10:30:00,164.3,165.72,163.35,165.43,43839.0,158.9229,160.2964,158.004,160.0159,43839.0
2020-04-16 11:00:00,165.4,165.92,164.57,164.71,45462.0,159.9869,160.4899,159.1841,159.3195,45462.0
2020-04-16 11:30:00,164.4,164.79,163.88,164.72,14314.0,159.0196,159.3969,158.5166,159.3292,14314.0
2020-04-16 12:00:00,163.83,163.94,162.12,162.59,7847.0,158.4683,158.5747,156.8142,157.2689,7847.0
2020-04-16 12:30:00,162.21,162.71,161.57,162.41,9668.0,156.9013,157.3849,156.2822,157.0948,9668.0
2020-04-16 13:00:00,162.38,163.02,162.24,163.01,125559.0,157.0657,157.6848,156.9303,157.6751,125559.0
2020-04-16 13:30:00,163.09,163.51,162.62,162.86,72562.0,157.7525,158.1588,157.2979,157.53,72562.0
2020-04-16 14:00:00,162.57,163.84,162.3,163.21,13158.0,157.2495,158.478,156.9884,157.8686,13158.0
2020-04-16 14:30:00,163.25,164.04,163.23,163.49,18121.0,157.9073,158.6714,157.8879,158.1394,18121.0
2020-04-16 15:00:00,163.79,164.03,163.04,163.9,32138.0,158.4296,158.6617,157.7041,158.536,32138.0
2020-04-16 15:30:00,163.9,165.43,163.9,165.27,49224.0,158.536,160.0159,158.536,159.8612,49224.0
2020-04-17 09:30:00,171.37,171.65,169.9,171.65,29262.0,165.7615,166.0324,164.3396,166.0324,29262.0
2020-04-17 10:00:00,171.44,171.59,169.64,170.15,34355.0,165.8292,165.9743,164.0881,164.5814,34355.0
2020-04-17 10:30:00,170.03,170.25,169.15,169.91,16989.0,164.4654,164.6782,163.6142,164.3493,16989.0
2020-04-17 11:00:00,169.51,170.25,169.49,169.7,22480.0,163.9624,164.6782,163.943,164.1462,22480.0
2020-04-17 11:30:00,169.76,170.85,169.57,170.65,13567.0,164.2042,165.2585,164.0204,165.0651,13567.0
2020-04-17 12:00:00,170.47,171.28,170.36,170.5,33629.0,164.891,165.6745,164.7846,164.92,33629.0
2020-04-17 12:30:00,170.5,171.73,170.49,171.27,23893.0,164.92,166.1097,164.9103,165.6648,23893.0
2020-04-17 13:00:00,171.24,171.39,170.55,170.55,55208.0,165.6358,165.7809,164.9684,164.9684,55208.0
2020-04-17 13:30:00,170.7,171.11,170.57,170.74,12123.0,165.1134,165.51,164.9877,165.1521,12123.0
2020-04-17 14:00:00,170.94,170.95,170.39,170.62,14716.0,165.3456,165.3553,164.8136,165.0361,14716.0
2020-04-17 14:30:00,170.41,170.92,170.21,170.92,11183.0,164.8329,165.3262,164.6395,165.3262,11183.0
2020-04-17 15:00:00,170.89,171.67,170.83,171.62,15393.0,165.2972,166.0517,165.2392,166.0033,15393.0
2020-04-17 15:30:00,171.68,172.53,171.63,171.97,60174.0,166.0614,166.8836,166.013,166.3419,60174.0
2020-04-20 09:30:00,168.87,171.33,168.39,170.65,21619.0,163.3433,165.7228,162.879,165.0651,21619.0
2020-04-20 10:00:00,170.53,171.52,170.48,170.94,33770.0,164.949,165.9066,164.9006,165.3456,33770.0
2020-04-20 10:30:00,171.06,172.81,170.81,172.81,11825.0,165.4617,167.1544,165.2198,167.1544,11825.0
2020-04-20 11:00:00,172.56,173.09,172.07,172.71,21540.0,166.9126,167.4252,166.4386,167.0577,21540.0
2020-04-20 11:30:00,172.84,173.77,172.53,173.3,22099.0,167.1834,168.083,166.8836,167.6284,22099.0
2020-04-20 12:00:00,173.07,173.53,172.91,173.46,9734.0,167.4059,167.8508,167.2511,167.7831,9734.0
2020-04-20 12:30:00,173.4,173.77,173.34,173.34,16970.0,167.7251,168.083,167.667,167.667,16970.0
2020-04-20 13:00:00,173.26,173.26,172.24,172.65,32404.0,167.5897,167.5897,166.603,166.9996,32404.0
2020-04-20 13:30:00,172.54,172.82,172.12,172.67,24060.0,166.8932,167.1641,166.487,167.019,24060.0
2020-04-20 14:00:00,172.73,173.13,170.39,170.4,39009.0,167.077,167.4639,164.8136,164.8233,39009.0
2020-04-20 14:30:00,170.47,171.27,169.67,169.67,42602.0,164.891,165.6648,164.1172,164.1172,42602.0
2020-04-20 15:00:00,169.6,170.91,169.6,170.7,33244.0,164.0494,165.3166,164.0494,165.1134,33244.0
2020-04-20 15:30:00,170.98,171.34,170.54,170.95,50571.0,165.3843,165.7325,164.9587,165.3553,50571.0
2020-04-21 09:30:00,167.24,168.4,166.18,168.37,19176.0,161.7667,162.8887,160.7414,162.8597,19176.0
2020-04-21 10:00:00,168.8,168.8,167.48,168.31,14651.0,163.2756,163.2756,161.9988,162.8017,14651.0
2020-04-21 10:30:00,168.4,168.4,165.97,165.98,7665.0,162.8887,162.8887,160.5382,160.5479,7665.0
2020-04-21 11:00:00,165.91,166.06,164.63,164.63,11900.0,160.4802,160.6253,159.2421,159.2421,11900.0
2020-04-21 11:30:00,164.84,165.83,164.77,165.78,14953.0,159.4452,160.4028,159.3775,160.3545,14953.0
2020-04-21 12:00:00,165.4,166.14,165.1,165.11,9131.0,159.9869,160.7027,159.6967,159.7064,9131.0
2020-04-21 12:30:00,165.31,165.68,164.55,165.68,15062.0,159.8998,160.2577,159.1647,160.2577,15062.0
2020-04-21 13:00:00,165.49,166.87,165.49,166.76,10592.0,160.074,161.4088,160.074,161.3024,10592.0
2020-04-21 13:30:00,166.66,167.22,166.02,166.25,14313.0,161.2057,161.7473,160.5866,160.8091,14313.0
2020-04-21 14:00:00,166.04,167.85,166.03,167.29,8511.0,160.606,162.3567,160.5963,161.815,8511.0
2020-04-21 14:30:00,166.99,167.4,166.15,166.16,12687.0,161.5249,161.9214,160.7124,160.722,12687.0
2020-04-21 15:00:00,166.6,167.32,165.68,167.13,25132.0,161.1476,161.8441,160.2577,161.6603,25132.0
2020-04-21 15:30:00,167.04,167.64,166.34,166.51,34766.0,161.5732,162.1536,160.8961,161.0606,34766.0
2020-04-22 09:30:00,169.8,170.23,168.18,168.59,14937.0,164.2429,164.6588,162.6759,163.0725,14937.0
2020-04-22 10:00:00,168.96,169.15,168.05,168.94,19912.0,163.4304,163.6142,162.5502,163.411,19912.0
2020-04-22 10:30:00,169.01,169.63,168.7,168.73,17386.0,163.4788,164.0785,163.1789,163.2079,17386.0
2020-04-22 11:00:00,168.83,169.59,168.83,169.23,6648.0,163.3046,164.0398,163.3046,163.6916,6648.0
2020-04-22 11:30:00,169.04,170.17,169.04,169.85,13667.0,163.5078,164.6008,163.5078,164.2913,13667.0
2020-04-22 12:00:00,170.0,170.15,169.18,169.48,13418.0,164.4364,164.5814,163.6432,163.9334,13418.0
2020-04-22 12:30:00,169.75,169.75,169.01,169.1,5255.0,164.1945,164.1945,163.4788,163.5658,5255.0
2020-04-22 13:00:00,169.22,169.51,168.7,169.47,19752.0,163.6819,163.9624,163.1789,163.9237,19752.0
2020-04-22 13:30:00,169.47,169.92,169.34,169.75,7437.0,163.9237,164.359,163.798,164.1945,7437.0
2020-04-22 14:00:00,169.75,170.02,169.49,169.81,17608.0,164.1945,164.4557,163.943,164.2526,17608.0
2020-04-22 14:30:00,169.69,170.26,169.68,169.81,69003.0,164.1365,164.6878,164.1268,164.2526,69003.0
2020-04-22 15:00:00,169.84,170.1,169.66,169.93,68305.0,164.2816,164.5331,164.1075,164.3686,68305.0
2020-04-22 15:30:00,169.74,170.48,169.02,169.16,55819.0,164.1849,164.9006,163.4884,163.6238,55819.0
2020-04-23 09:30:00,170.25,171.74,170.03,171.39,23235.0,164.6782,166.1194,164.4654,165.7809,23235.0
2020-04-23 10:00:00,171.58,172.75,171.01,172.42,35988.0,165.9646,167.0964,165.4133,166.7772,35988.0
2020-04-23 10:30:00,172.56,174.02,172.56,173.38,26014.0,166.9126,168.3248,166.9126,167.7057,26014.0
2020-04-23 11:00:00,173.37,173.64,172.9,173.34,46438.0,167.6961,167.9572,167.2414,167.667,46438.0
2020-04-23 11:30:00,173.35,173.39,172.07,172.65,26790.0,167.6767,167.7154,166.4386,166.9996,26790.0
2020-04-23 12:00:00,172.78,173.73,172.78,173.59,4929.0,167.1254,168.0443,167.1254,167.9089,4929.0
2020-04-23 12:30:00,173.57,173.81,170.53,172.01,13900.0,167.8895,168.1217,164.949,166.3806,13900.0
2020-04-23 13:00:00,172.29,172.97,171.46,171.5,8400.0,166.6514,167.3092,165.8486,165.8873,8400.0
2020-04-23 13:30:00,172.33,172.37,170.75,171.05,14245.0,166.6901,166.7288,165.1618,165.452,14245.0
2020-04-23 14:00:00,171.31,171.99,170.69,171.86,15138.0,165.7035,166.3612,165.1038,166.2355,15138.0
2020-04-23 14:30:00,172.06,172.95,171.56,172.82,34864.0,166.4289,167.2898,165.9453,167.1641,34864.0
2020-04-23 15:00:00,172.84,172.84,171.62,171.96,12691.0,167.1834,167.1834,166.0033,166.3322,12691.0
2020-04-23 15:30:00,171.71,172.43,170.82,170.89,60592.0,166.0904,166.7868,165.2295,165.2972,60592.0
2020-04-24 09:30:00,171.94,172.79,170.69,170.69,23304.0,166.3129,167.135,165.1038,165.1038,23304.0
2020-04-24 10:00:00,170.79,171.63,170.76,171.2,12045.0,165.2005,166.013,165.1715,165.5971,12045.0
2020-04-24 10:30:00,171.2,172.26,171.03,171.91,10028.0,165.5971,166.6224,165.4326,166.2838,10028.0
2020-04-24 11:00:00,171.53,171.87,170.85,171.4,13338.0,165.9163,166.2452,165.2585,165.7905,13338.0
2020-04-24 11:30:00,171.54,171.95,171.29,171.67,9494.0,165.926,166.3225,165.6841,166.0517,9494.0
2020-04-24 12:00:00,171.71,172.26,171.51,172.26,15519.0,166.0904,166.6224,165.8969,166.6224,15519.0
2020-04-24 12:30:00,172.08,172.55,171.88,172.19,18206.0,166.4483,166.9029,166.2548,166.5547,18206.0
2020-04-24 13:00:00,172.13,172.78,171.94,172.78,35081.0,166.4966,167.1254,166.3129,167.1254,35081.0
2020-04-24 13:30:00,172.92,173.73,172.67,173.73,18372.0,167.2608,168.0443,167.019,168.0443,18372.0
2020-04-24 14:00:00,173.67,173.99,173.5,173.57,15904.0,167.9862,168.2958,167.8218,167.8895,15904.0
2020-04-24 14:30:00,173.79,174.4,173.71,174.18,41082.0,168.1023,168.6924,168.0249,168.4796,41082.0
2020-04-24 15:00:00,174.15,175.0,174.0,174.99,28570.0,168.4505,169.2727,168.3054,169.263,28570.0
2020-04-24 15:30:00,175.03,175.2,174.13,174.33,52020.0,169.3017,169.4662,168.4312,168.6246,52020.0
2020-04-27 09:30:00,176.1,178.78,176.03,178.55,36463.0,170.3367,172.929,170.269,172.7065,36463.0
2020-04-27 10:00:00,178.35,178.75,177.88,177.93,11094.0,172.5131,172.9,172.0585,172.1068,11094.0
2020-04-27 10:30:00,178.45,179.16,178.17,178.55,9821.0,172.6098,173.2966,172.339,172.7065,9821.0
2020-04-27 11:00:00,178.75,179.37,178.58,179.32,27115.0,172.9,173.4997,172.7356,173.4513,27115.0
2020-04-27 11:30:00,179.37,180.11,179.37,180.08,11438.0,173.4997,174.2155,173.4997,174.1865,11438.0
2020-04-27 12:00:00,179.94,180.43,179.9,180.16,7048.0,174.051,174.525,174.0124,174.2638,7048.0
2020-04-27 12:30:00,180.31,181.1,180.31,180.99,27817.0,174.4089,175.1731,174.4089,175.0667,27817.0
2020-04-27 13:00:00,181.18,181.18,180.02,180.32,42321.0,175.2505,175.2505,174.1284,174.4186,42321.0
2020-04-27 13:30:00,180.37,181.0,180.16,180.83,58023.0,174.467,175.0764,174.2638,174.9119,58023.0
2020-04-27 14:00:00,180.9,181.08,180.44,180.67,41954.0,174.9796,175.1537,174.5347,174.7572,41954.0
2020-04-27 14:30:00,180.69,181.29,180.69,181.21,22067.0,174.7765,175.3569,174.7765,175.2795,22067.0
2020-04-27 15:00:00,181.19,181.59,181.1,181.2,39979.0,175.2601,175.647,175.1731,175.2698,39979.0
2020-04-27 15:30:00,181.22,181.39,180.16,180.28,30174.0,175.2892,175.4536,174.2638,174.3799,30174.0
2020-04-28 09:30:00,184.7,185.72,183.02,183.03,57688.0,178.6553,179.6419,177.0302,177.0399,57688.0
2020-04-28 10:00:00,183.19,183.57,182.21,182.34,26175.0,177.1947,177.5622,176.2468,176.3725,26175.0
2020-04-28 10:30:00,182.66,182.67,179.23,179.6,25918.0,176.682,176.6917,173.3643,173.7222,25918.0
2020-04-28 11:00:00,179.28,181.34,179.1,181.34,31387.0,173.4126,175.4052,173.2385,175.4052,31387.0
2020-04-28 11:30:00,181.04,181.91,180.77,180.78,10696.0,175.115,175.9566,174.8539,174.8636,10696.0
2020-04-28 12:00:00,181.6,182.05,180.38,181.08,16524.0,175.6567,176.092,174.4766,175.1537,16524.0
2020-04-28 12:30:00,180.97,182.05,180.97,182.05,9701.0,175.0473,176.092,175.0473,176.092,9701.0
2020-04-28 13:00:00,182.0,182.61,182.0,182.44,7441.0,176.0436,176.6337,176.0436,176.4692,7441.0
2020-04-28 13:30:00,182.49,183.19,182.27,182.83,22613.0,176.5176,177.1947,176.3048,176.8465,22613.0
2020-04-28 14:00:00,182.95,183.17,182.68,182.99,28515.0,176.9625,177.1753,176.7014,177.0012,28515.0
2020-04-28 14:30:00,183.08,183.08,181.91,182.02,8631.0,177.0883,177.0883,175.9566,176.063,8631.0
2020-04-28 15:00:00,182.21,182.78,181.96,182.58,25594.0,176.2468,176.7981,176.0049,176.6046,25594.0
2020-04-28 15:30:00,182.51,182.62,180.92,181.23,60371.0,176.5369,176.6433,174.999,175.2988,60371.0
2020-04-29 09:30:00,186.1,186.49,184.58,186.25,101985.0,180.0094,180.3867,178.5392,180.1545,101985.0
2020-04-29 10:00:00,186.22,186.93,185.57,186.93,35074.0,180.1255,180.8123,179.4968,180.8123,35074.0
2020-04-29 10:30:00,187.17,188.23,186.67,187.7,25056.0,181.0444,182.0697,180.5608,181.5571,25056.0
2020-04-29 11:00:00,187.78,188.65,187.22,188.65,43272.0,181.6345,182.476,181.0928,182.476,43272.0
2020-04-29 11:30:00,188.5,189.31,188.12,189.1,18206.0,182.3309,183.1144,181.9633,182.9113,18206.0
2020-04-29 12:00:00,189.2,189.98,189.2,189.57,81754.0,183.008,183.7625,183.008,183.3659,81754.0
2020-04-29 12:30:00,189.76,190.66,189.49,190.41,42656.0,183.5497,184.4202,183.2885,184.1784,42656.0
2020-04-29 13:00:00,190.4,190.98,190.33,190.88,19342.0,184.1687,184.7297,184.101,184.633,19342.0
2020-04-29 13:30:00,190.58,190.6,189.5,189.88,14444.0,184.3428,184.3622,183.2982,183.6657,14444.0
2020-04-29 14:00:00,189.88,190.4,189.14,190.24,11195.0,183.6657,184.1687,182.95,184.014,11195.0
2020-04-29 14:30:00,190.27,191.08,190.23,190.79,38806.0,184.043,184.8265,184.0043,184.546,38806.0
2020-04-29 15:00:00,190.55,190.97,190.13,190.22,25883.0,184.3138,184.7201,183.9076,183.9946,25883.0
2020-04-29 15:30:00,190.29,190.59,189.05,189.47,49119.0,184.0623,184.3525,182.8629,183.2692,49119.0
2020-04-30 09:30:00,185.67,185.75,183.5,184.6,55052.0,179.5935,179.6709,177.4945,178.5585,55052.0
2020-04-30 10:00:00,184.97,185.56,184.37,185.35,26671.0,178.9164,179.4871,178.3361,179.284,26671.0
2020-04-30 10:30:00,185.49,186.04,185.06,185.58,60227.0,179.4194,179.9514,179.0035,179.5065,60227.0
2020-04-30 11:00:00,186.19,186.48,185.08,185.14,15145.0,180.0965,180.377,179.0228,179.0809,15145.0
2020-04-30 11:30:00,185.0,185.55,183.9,183.91,16759.0,178.9454,179.4774,177.8814,177.8911,16759.0
2020-04-30 12:00:00,183.9,183.94,183.04,183.39,47505.0,177.8814,177.9201,177.0496,177.3881,47505.0
2020-04-30 12:30:00,183.39,184.02,182.76,184.02,56082.0,177.3881,177.9975,176.7788,177.9975,56082.0
2020-04-30 13:00:00,183.86,184.19,183.42,183.9,14230.0,177.8428,178.162,177.4172,177.8814,14230.0
2020-04-30 13:30:00,183.58,183.8,182.88,182.91,15455.0,177.5719,177.7847,176.8948,176.9238,15455.0
2020-04-30 14:00:00,182.97,183.71,182.96,183.71,16398.0,176.9819,177.6977,176.9722,177.6977,16398.0
2020-04-30 14:30:00,183.72,184.05,182.86,183.01,14599.0,177.7073,178.0265,176.8755,177.0206,14599.0
2020-04-30 15:00:00,183.23,183.5,182.91,183.46,124006.0,177.2334,177.4945,176.9238,177.4558,124006.0
2020-04-30 15:30:00,183.5,183.63,182.17,182.18,168128.0,177.4945,177.6203,176.2081,176.2177,168128.0
2020-05-01 09:30:00,177.97,179.03,176.47,176.75,48779.0,172.1455,173.1708,170.6946,170.9654,48779.0
2020-05-01 10:00:00,177.03,177.55,175.88,176.46,16502.0,171.2363,171.7393,170.1239,170.6849,16502.0
2020-05-01 10:30:00,176.64,176.98,176.25,176.32,23524.0,170.859,171.1879,170.4818,170.5495,23524.0
2020-05-01 11:00:00,176.05,176.29,175.48,175.48,27363.0,170.2884,170.5205,169.737,169.737,27363.0
2020-05-01 11:30:00,175.23,175.23,173.05,173.5,17583.0,169.4952,169.4952,167.3865,167.8218,17583.0
2020-05-01 12:00:00,173.52,174.56,173.18,174.02,13128.0,167.8412,168.8471,167.5123,168.3248,13128.0
2020-05-01 12:30:00,173.79,174.2,173.52,173.88,47360.0,168.1023,168.4989,167.8412,168.1894,47360.0
2020-05-01 13:00:00,173.88,174.23,173.26,173.8,24883.0,168.1894,168.5279,167.5897,168.112,24883.0
2020-05-01 13:30:00,173.82,174.2,173.59,174.03,22544.0,168.1313,168.4989,167.9089,168.3345,22544.0
2020-05-01 14:00:00,173.92,175.03,173.79,174.91,24559.0,168.2281,169.3017,168.1023,169.1857,24559.0
2020-05-01 14:30:00,174.77,174.89,174.33,174.75,17223.0,169.0502,169.1663,168.6246,169.0309,17223.0
2020-05-01 15:00:00,174.64,175.42,174.58,174.78,84501.0,168.9245,169.679,168.8665,169.0599,84501.0
2020-05-01 15:30:00,174.91,175.78,174.33,175.78,134928.0,169.1857,170.0272,168.6246,170.0272,134928.0
2020-05-04 09:30:00,173.69,175.61,172.09,175.45,17296.0,168.0056,169.8628,166.458,169.708,17296.0
2020-05-04 10:00:00,175.32,176.72,174.75,174.78,71467.0,169.5822,170.9364,169.0309,169.0599,71467.0
2020-05-04 10:30:00,174.86,174.86,174.16,174.33,24332.0,169.1373,169.1373,168.4602,168.6246,24332.0
2020-05-04 11:00:00,174.04,174.91,174.04,174.51,9794.0,168.3441,169.1857,168.3441,168.7988,9794.0
2020-05-04 11:30:00,174.56,175.4,174.44,175.05,20595.0,168.8471,169.6596,168.731,169.3211,20595.0
2020-05-04 12:00:00,175.11,175.71,175.01,175.71,6959.0,169.3791,169.9595,169.2824,169.9595,6959.0
2020-05-04 12:30:00,175.68,175.73,174.23,174.38,35449.0,169.9305,169.9788,168.5279,168.673,35449.0
2020-05-04 13:00:00,174.13,174.46,173.62,174.15,22794.0,168.4312,168.7504,167.9379,168.4505,22794.0
2020-05-04 13:30:00,174.23,174.64,174.22,174.64,19420.0,168.5279,168.9245,168.5182,168.9245,19420.0
2020-05-04 14:00:00,174.78,175.08,174.52,174.87,18474.0,169.0599,169.3501,168.8084,169.147,18474.0
2020-05-04 14:30:00,175.06,175.72,174.55,175.64,63718.0,169.3308,169.9692,168.8374,169.8918,63718.0
2020-05-04 15:00:00,175.65,176.51,175.49,176.47,129095.0,169.9014,170.7333,169.7467,170.6946,129095.0
2020-05-04 15:30:00,176.39,177.38,176.19,177.38,193520.0,170.6172,171.5748,170.4238,171.5748,193520.0
2020-05-05 09:30:00,180.0,182.81,179.65,182.69,25947.0,174.1091,176.8271,173.7705,176.711,25947.0
2020-05-05 10:00:00,182.86,182.88,181.05,181.06,25583.0,176.8755,176.8948,175.1247,175.1344,25583.0
2020-05-05 10:30:00,181.04,181.7,180.74,181.25,13618.0,175.115,175.7534,174.8249,175.3182,13618.0
2020-05-05 11:00:00,181.51,182.41,181.36,182.41,19198.0,175.5697,176.4402,175.4246,176.4402,19198.0
2020-05-05 11:30:00,182.51,182.68,182.12,182.47,10471.0,176.5369,176.7014,176.1597,176.4982,10471.0
2020-05-05 12:00:00,182.55,182.91,182.25,182.41,9671.0,176.5756,176.9238,176.2854,176.4402,9671.0
2020-05-05 12:30:00,182.48,182.69,181.48,181.86,28018.0,176.5079,176.711,175.5406,175.9082,28018.0
2020-05-05 13:00:00,181.96,182.15,181.39,181.92,20366.0,176.0049,176.1887,175.4536,175.9662,20366.0
2020-05-05 13:30:00,181.99,182.29,181.73,181.79,18183.0,176.034,176.3241,175.7825,175.8405,18183.0
2020-05-05 14:00:00,181.83,182.5,181.83,182.44,41600.0,175.8792,176.5273,175.8792,176.4692,41600.0
2020-05-05 14:30:00,182.33,182.56,182.09,182.51,29876.0,176.3628,176.5853,176.1307,176.5369,29876.0
2020-05-05 15:00:00,182.48,182.56,180.28,180.72,32332.0,176.5079,176.5853,174.3799,174.8055,32332.0
2020-05-05 15:30:00,180.53,180.67,179.22,180.01,79514.0,174.6217,174.7572,173.3546,174.1188,79514.0
2020-05-06 09:30:00,181.13,182.32,179.58,179.86,21948.0,175.2021,176.3532,173.7028,173.9737,21948.0
2020-05-06 10:00:00,180.23,181.1,179.07,181.02,51643.0,174.3316,175.1731,173.2095,175.0957,51643.0
2020-05-06 10:30:00,181.03,182.08,180.87,181.51,9722.0,175.1054,176.121,174.9506,175.5697,9722.0
2020-05-06 11:00:00,181.79,181.79,180.16,180.49,26099.0,175.8405,175.8405,174.2638,174.583,26099.0
2020-05-06 11:30:00,180.6,181.26,180.17,180.86,9778.0,174.6894,175.3278,174.2735,174.9409,9778.0
2020-05-06 12:00:00,180.92,181.6,180.74,181.57,8086.0,174.999,175.6567,174.8249,175.6277,8086.0
2020-05-06 12:30:00,181.53,182.14,181.48,182.01,11867.0,175.589,176.179,175.5406,176.0533,11867.0
2020-05-06 13:00:00,181.9,182.0,181.45,181.86,11125.0,175.9469,176.0436,175.5116,175.9082,11125.0
2020-05-06 13:30:00,181.97,182.5,181.97,182.32,6268.0,176.0146,176.5273,176.0146,176.3532,6268.0
2020-05-06 14:00:00,182.22,182.27,181.46,181.9,17777.0,176.2564,176.3048,175.5213,175.9469,17777.0
2020-05-06 14:30:00,181.7,182.32,181.69,182.27,70666.0,175.7534,176.3532,175.7438,176.3048,70666.0
2020-05-06 15:00:00,181.94,182.0,181.18,181.28,24390.0,175.9856,176.0436,175.2505,175.3472,24390.0
2020-05-06 15:30:00,181.25,181.25,180.13,180.41,67016.0,175.3182,175.3182,174.2348,174.5057,67016.0
2020-05-07 09:30:00,182.7,183.63,182.48,182.94,34008.0,176.7207,177.6203,176.5079,176.9529,34008.0
2020-05-07 10:00:00,182.84,183.1,181.22,182.67,15354.0,176.8561,177.1076,175.2892,176.6917,15354.0
2020-05-07 10:30:00,182.46,183.06,182.07,182.56,46817.0,176.4886,177.0689,176.1113,176.5853,46817.0
2020-05-07 11:00:00,182.49,182.83,182.27,182.51,13254.0,176.5176,176.8465,176.3048,176.5369,13254.0
2020-05-07 11:30:00,182.48,183.81,182.48,183.39,6119.0,176.5079,177.7944,176.5079,177.3881,6119.0
2020-05-07 12:00:00,183.48,183.68,183.0,183.61,15201.0,177.4752,177.6686,177.0109,177.6009,15201.0
2020-05-07 12:30:00,183.56,183.67,182.86,183.49,24539.0,177.5526,177.659,176.8755,177.4849,24539.0
2020-05-07 13:00:00,183.5,184.0,183.47,183.55,10892.0,177.4945,177.9782,177.4655,177.5429,10892.0
2020-05-07 13:30:00,183.52,183.89,183.17,183.48,28882.0,177.5139,177.8718,177.1753,177.4752,28882.0
2020-05-07 14:00:00,183.42,183.77,183.09,183.38,25761.0,177.4172,177.7557,177.098,177.3785,25761.0
2020-05-07 14:30:00,183.42,183.47,182.74,183.31,18500.0,177.4172,177.4655,176.7594,177.3108,18500.0
2020-05-07 15:00:00,183.34,183.89,183.04,183.11,64977.0,177.3398,177.8718,177.0496,177.1173,64977.0
2020-05-07 15:30:00,183.14,183.3,182.56,182.9,75928.0,177.1463,177.3011,176.5853,176.9142,75928.0
2020-05-08 09:30:00,186.35,187.24,185.24,187.17,126463.0,180.2513,181.1121,179.1776,181.0444,126463.0
2020-05-08 10:00:00,187.46,188.03,187.17,187.58,113654.0,181.3249,181.8763,181.0444,181.441,113654.0
2020-05-08 10:30:00,187.55,187.77,186.68,186.93,241633.0,181.412,181.6248,180.5705,180.8123,241633.0
2020-05-08 11:00:00,186.87,188.16,186.54,188.13,65961.0,180.7542,182.002,180.435,181.973,65961.0
2020-05-08 11:30:00,188.13,188.62,187.97,188.59,118005.0,181.973,182.447,181.8182,182.418,118005.0
2020-05-08 12:00:00,188.62,188.81,188.2,188.54,91498.0,182.447,182.6308,182.0407,182.3696,91498.0
2020-05-08 12:30:00,188.61,188.88,188.46,188.71,78098.0,182.4373,182.6985,182.2922,182.534,78098.0
2020-05-08 13:00:00,188.77,188.83,187.92,187.96,35727.0,182.5921,182.6501,181.7699,181.8086,35727.0
2020-05-08 13:30:00,188.1,188.1,187.27,187.8,30998.0,181.944,181.944,181.1412,181.6538,30998.0
2020-05-08 14:00:00,187.85,188.26,187.44,188.25,26592.0,181.7022,182.0988,181.3056,182.0891,26592.0
2020-05-08 14:30:00,188.17,188.62,187.88,188.62,44955.0,182.0117,182.447,181.7312,182.447,44955.0
2020-05-08 15:00:00,188.71,188.88,188.36,188.7,69202.0,182.534,182.6985,182.1955,182.5244,69202.0
2020-05-08 15:30:00,188.79,189.2,188.63,188.99,69712.0,182.6114,183.008,182.4566,182.8049,69712.0
2020-05-11 09:30:00,186.98,188.33,186.5,187.07,69788.0,180.8606,182.1665,180.3964,180.9477,69788.0
2020-05-11 10:00:00,187.12,188.09,186.81,188.0,56547.0,180.9961,181.9343,180.6962,181.8473,56547.0
2020-05-11 10:30:00,187.98,188.07,187.29,187.29,37813.0,181.8279,181.915,181.1605,181.1605,37813.0
2020-05-11 11:00:00,187.33,187.89,187.26,187.85,37553.0,181.1992,181.7409,181.1315,181.7022,37553.0
2020-05-11 11:30:00,187.94,188.82,187.94,188.73,35830.0,181.7892,182.6404,181.7892,182.5534,35830.0
2020-05-11 12:00:00,188.77,190.17,188.74,190.17,39550.0,182.5921,183.9462,182.563,183.9462,39550.0
2020-05-11 12:30:00,190.21,190.95,189.99,190.76,96268.0,183.9849,184.7007,183.7721,184.5169,96268.0
2020-05-11 13:00:00,190.79,191.35,190.49,191.3,109148.0,184.546,185.0876,184.2558,185.0393,109148.0
2020-05-11 13:30:00,191.43,191.58,190.71,190.92,95159.0,185.165,185.3101,184.4686,184.6717,95159.0
2020-05-11 14:00:00,190.87,191.14,190.25,190.32,62474.0,184.6233,184.8845,184.0236,184.0913,62474.0
2020-05-11 14:30:00,190.38,191.38,190.38,191.11,61525.0,184.1494,185.1166,184.1494,184.8555,61525.0
2020-05-11 15:00:00,191.04,191.36,190.45,190.56,84869.0,184.7878,185.0973,184.2171,184.3235,84869.0
2020-05-11 15:30:00,190.5,190.67,189.83,190.14,317321.0,184.2654,184.4299,183.6174,183.9172,317321.0
2020-05-12 09:30:00,190.99,191.36,187.64,188.97,37108.0,184.7394,185.0973,181.499,182.7855,37108.0
2020-05-12 10:00:00,189.1,189.69,188.41,188.64,73232.0,182.9113,183.482,182.2438,182.4663,73232.0
2020-05-12 10:30:00,188.49,189.96,188.39,189.61,22110.0,182.3212,183.7431,182.2245,183.4046,22110.0
2020-05-12 11:00:00,189.66,190.48,189.47,190.29,10988.0,183.4529,184.2461,183.2692,184.0623,10988.0
2020-05-12 11:30:00,190.54,190.58,189.72,190.41,9903.0,184.3041,184.3428,183.511,184.1784,9903.0
2020-05-12 12:00:00,190.37,190.65,189.69,190.65,10372.0,184.1397,184.4105,183.482,184.4105,10372.0
2020-05-12 12:30:00,190.68,191.15,190.61,191.15,8886.0,184.4396,184.8942,184.3718,184.8942,8886.0
2020-05-12 13:00:00,191.03,191.14,189.14,189.38,43988.0,184.7781,184.8845,182.95,183.1821,43988.0
2020-05-12 13:30:00,189.27,190.28,189.26,190.28,11644.0,183.0757,184.0526,183.066,184.0526,11644.0
2020-05-12 14:00:00,190.18,190.34,188.99,189.11,18812.0,183.9559,184.1107,182.8049,182.9209,18812.0
2020-05-12 14:30:00,189.07,189.32,188.61,188.79,18169.0,182.8822,183.1241,182.4373,182.6114,18169.0
2020-05-12 15:00:00,188.57,189.03,187.03,187.26,55434.0,182.3986,182.8436,180.909,181.1315,55434.0
2020-05-12 15:30:00,187.03,187.13,184.36,184.4,73142.0,180.909,181.0057,178.3264,178.3651,73142.0
2020-05-13 09:30:00,183.1,183.88,180.83,183.11,58086.0,177.1076,177.8621,174.9119,177.1173,58086.0
2020-05-13 10:00:00,183.04,184.18,182.35,183.54,13164.0,177.0496,178.1523,176.3822,177.5332,13164.0
2020-05-13 10:30:00,183.67,184.27,181.79,181.79,27455.0,177.659,178.2393,175.8405,175.8405,27455.0
2020-05-13 11:00:00,181.97,181.97,179.73,180.66,16487.0,176.0146,176.0146,173.8479,174.7475,16487.0
2020-05-13 11:30:00,180.9,180.9,178.11,178.41,121380.0,174.9796,174.9796,172.2809,172.5711,121380.0
2020-05-13 12:00:00,178.66,178.89,175.49,177.32,40229.0,172.8129,173.0354,169.7467,171.5168,40229.0
2020-05-13 12:30:00,177.31,178.41,177.14,178.07,105541.0,171.5071,172.5711,171.3427,172.2422,105541.0
2020-05-13 13:00:00,177.53,178.62,176.84,178.05,40395.0,171.7199,172.7742,171.0525,172.2229,40395.0
2020-05-13 13:30:00,178.06,178.31,177.46,177.58,91448.0,172.2326,172.4744,171.6522,171.7683,91448.0
2020-05-13 14:00:00,177.42,178.9,176.86,178.68,83348.0,171.6135,173.0451,171.0718,172.8323,83348.0
2020-05-13 14:30:00,178.6,178.9,177.76,177.78,19862.0,172.7549,173.0451,171.9424,171.9617,19862.0
2020-05-13 15:00:00,177.87,178.69,177.21,178.04,63576.0,172.0488,172.842,171.4104,172.2132,63576.0
2020-05-13 15:30:00,178.22,179.4,177.92,178.97,100733.0,172.3873,173.5287,172.0972,173.1128,100733.0
2020-05-14 09:30:00,175.46,176.03,172.26,172.52,119136.0,169.7177,170.269,166.6224,166.8739,119136.0
2020-05-14 10:00:00,172.43,174.38,171.89,173.59,197708.0,166.7868,168.673,166.2645,167.9089,197708.0
2020-05-14 10:30:00,173.83,177.11,173.62,175.87,81791.0,168.141,171.3137,167.9379,170.1142,81791.0
2020-05-14 11:00:00,175.91,177.77,175.79,176.01,69364.0,170.1529,171.9521,170.0369,170.2497,69364.0
2020-05-14 11:30:00,176.1,176.88,174.94,175.85,42370.0,170.3367,171.0912,169.2147,170.0949,42370.0
2020-05-14 12:00:00,175.73,177.0,175.44,176.46,43299.0,169.9788,171.2073,169.6983,170.6849,43299.0
2020-05-14 12:30:00,176.55,178.44,176.16,177.96,34182.0,170.772,172.6001,170.3948,172.1358,34182.0
2020-05-14 13:00:00,178.13,178.84,177.32,178.82,53921.0,172.3003,172.987,171.5168,172.9677,53921.0
2020-05-14 13:30:00,178.85,179.2,177.1,177.1,34615.0,172.9967,173.3353,171.304,171.304,34615.0
2020-05-14 14:00:00,177.15,177.62,176.54,177.37,30255.0,171.3524,171.807,170.7623,171.5652,30255.0
2020-05-14 14:30:00,177.63,177.75,176.48,177.5,42419.0,171.8166,171.9327,170.7043,171.6909,42419.0
2020-05-14 15:00:00,177.33,178.67,177.31,178.41,51328.0,171.5265,172.8226,171.5071,172.5711,51328.0
2020-05-14 15:30:00,178.49,179.78,177.8,179.77,57077.0,172.6485,173.8963,171.9811,173.8866,57077.0
2020-05-15 09:30:00,178.21,180.68,177.25,180.55,70092.0,172.3777,174.7668,171.4491,174.6411,70092.0
2020-05-15 10:00:00,180.53,182.2,180.17,181.69,148898.0,174.6217,176.2371,174.2735,175.7438,148898.0
2020-05-15 10:30:00,181.5,181.94,180.39,181.05,89916.0,175.56,175.9856,174.4863,175.1247,89916.0
2020-05-15 11:00:00,180.65,182.06,180.19,181.73,47556.0,174.7378,176.1017,174.2929,175.7825,47556.0
2020-05-15 11:30:00,181.67,182.04,181.13,181.86,15476.0,175.7244,176.0823,175.2021,175.9082,15476.0
2020-05-15 12:00:00,181.92,183.16,181.92,182.63,19645.0,175.9662,177.1657,175.9662,176.653,19645.0
2020-05-15 12:30:00,182.48,182.79,182.03,182.38,6791.0,176.5079,176.8078,176.0726,176.4112,6791.0
2020-05-15 13:00:00,182.78,183.1,182.46,183.04,7074.0,176.7981,177.1076,176.4886,177.0496,7074.0
2020-05-15 13:30:00,182.79,183.25,182.36,183.07,10916.0,176.8078,177.2527,176.3918,177.0786,10916.0
2020-05-15 14:00:00,183.08,183.69,183.08,183.69,14607.0,177.0883,177.6783,177.0883,177.6783,14607.0
2020-05-15 14:30:00,183.59,183.59,182.66,182.72,19256.0,177.5816,177.5816,176.682,176.7401,19256.0
2020-05-15 15:00:00,182.61,183.52,182.57,183.2,8625.0,176.6337,177.5139,176.595,177.2044,8625.0
2020-05-15 15:30:00,183.34,183.39,182.66,183.32,16872.0,177.3398,177.3881,176.682,177.3204,16872.0
2020-05-18 09:30:00,190.32,193.0,187.81,191.78,165794.0,184.0913,186.6836,181.6635,185.5036,165794.0
2020-05-18 10:00:00,191.8,192.23,190.57,190.67,341478.0,185.5229,185.9388,184.3332,184.4299,341478.0
2020-05-18 10:30:00,190.82,191.97,190.76,191.83,59440.0,184.575,185.6873,184.5169,185.5519,59440.0
2020-05-18 11:00:00,191.88,193.48,191.7,192.97,38660.0,185.6003,187.1479,185.4262,186.6546,38660.0
2020-05-18 11:30:00,192.92,193.05,192.18,192.18,29385.0,186.6062,186.732,185.8905,185.8905,29385.0
2020-05-18 12:00:00,192.16,192.68,191.64,191.99,34559.0,185.8711,186.3741,185.3681,185.7067,34559.0
2020-05-18 12:30:00,191.96,192.11,191.25,191.47,28885.0,185.6777,185.8228,184.9909,185.2037,28885.0
2020-05-18 13:00:00,191.4,192.6,191.37,192.49,186744.0,185.136,186.2967,185.107,186.1903,186744.0
2020-05-18 13:30:00,192.43,192.43,191.85,191.97,32053.0,186.1323,186.1323,185.5713,185.6873,32053.0
2020-05-18 14:00:00,192.0,192.27,191.22,192.02,49617.0,185.7164,185.9775,184.9619,185.7357,49617.0
2020-05-18 14:30:00,192.02,192.41,191.44,191.8,108725.0,185.7357,186.1129,185.1747,185.5229,108725.0
2020-05-18 15:00:00,191.71,192.41,191.71,192.33,46883.0,185.4358,186.1129,185.4358,186.0356,46883.0
2020-05-18 15:30:00,192.27,193.14,192.11,192.31,71951.0,185.9775,186.819,185.8228,186.0162,71951.0
2020-05-19 09:30:00,191.6,192.45,190.62,191.49,18635.0,185.3294,186.1516,184.3815,185.223,18635.0
2020-05-19 10:00:00,191.66,193.13,191.61,192.13,30553.0,185.3875,186.8094,185.3391,185.8421,30553.0
2020-05-19 10:30:00,192.52,192.81,191.77,192.67,10033.0,186.2193,186.4998,185.4939,186.3644,10033.0
2020-05-19 11:00:00,192.64,192.88,192.31,192.78,9427.0,186.3354,186.5676,186.0162,186.4708,9427.0
2020-05-19 11:30:00,192.85,193.04,192.39,192.54,7120.0,186.5385,186.7223,186.0936,186.2387,7120.0
2020-05-19 12:00:00,192.73,192.96,192.34,192.39,10145.0,186.4225,186.6449,186.0452,186.0936,10145.0
2020-05-19 12:30:00,192.25,192.75,192.05,192.74,12398.0,185.9582,186.4418,185.7647,186.4321,12398.0
2020-05-19 13:00:00,192.79,193.1,192.48,192.98,22696.0,186.4805,186.7804,186.1806,186.6643,22696.0
2020-05-19 13:30:00,192.93,193.02,192.77,193.0,17319.0,186.6159,186.703,186.4612,186.6836,17319.0
2020-05-19 14:00:00,193.0,193.43,192.73,193.24,5219.0,186.6836,187.0996,186.4225,186.9158,5219.0
2020-05-19 14:30:00,193.19,193.65,190.95,191.14,52227.0,186.8674,187.3124,184.7007,184.8845,52227.0
2020-05-19 15:00:00,191.08,193.44,190.91,192.19,37934.0,184.8265,187.1092,184.662,185.9001,37934.0
2020-05-19 15:30:00,192.06,192.1,189.2,189.2,254454.0,185.7744,185.8131,183.008,183.008,254454.0
2020-05-20 09:30:00,192.82,193.85,192.23,193.35,24996.0,186.5095,187.5058,185.9388,187.0222,24996.0
2020-05-20 10:00:00,193.26,194.49,193.11,194.24,29597.0,186.9351,188.1249,186.79,187.883,29597.0
2020-05-20 10:30:00,194.24,195.42,194.23,195.41,11491.0,187.883,189.0244,187.8734,189.0148,11491.0
2020-05-20 11:00:00,195.31,195.54,194.71,195.54,29147.0,188.918,189.1405,188.3377,189.1405,29147.0
2020-05-20 11:30:00,195.55,195.68,195.06,195.24,46188.0,189.1502,189.2759,188.6762,188.8503,46188.0
2020-05-20 12:00:00,195.31,195.37,193.99,194.34,61392.0,188.918,188.9761,187.6412,187.9798,61392.0
2020-05-20 12:30:00,194.25,194.31,193.19,194.04,26484.0,187.8927,187.9508,186.8674,187.6896,26484.0
2020-05-20 13:00:00,194.09,194.22,193.35,193.63,36405.0,187.738,187.8637,187.0222,187.293,36405.0
2020-05-20 13:30:00,193.83,194.71,193.52,194.14,12507.0,187.4865,188.3377,187.1866,187.7863,12507.0
2020-05-20 14:00:00,194.16,194.25,193.55,193.81,13649.0,187.8057,187.8927,187.2156,187.4671,13649.0
2020-05-20 14:30:00,193.71,194.91,193.71,194.74,9166.0,187.3704,188.5311,187.3704,188.3667,9166.0
2020-05-20 15:00:00,194.53,194.54,193.66,194.17,28132.0,188.1636,188.1732,187.322,187.8153,28132.0
2020-05-20 15:30:00,194.15,194.31,193.67,194.16,24828.0,187.796,187.9508,187.3317,187.8057,24828.0
2020-05-21 09:30:00,194.17,195.02,193.69,194.32,20485.0,187.8153,188.6375,187.351,187.9604,20485.0
2020-05-21 10:00:00,194.78,194.9,194.0,194.59,17442.0,188.4054,188.5214,187.6509,188.2216,17442.0
2020-05-21 10:30:00,193.76,193.82,192.89,193.57,14631.0,187.4188,187.4768,186.5772,187.235,14631.0
2020-05-21 11:00:00,193.48,193.48,191.59,192.02,16892.0,187.1479,187.1479,185.3198,185.7357,16892.0
2020-05-21 11:30:00,192.19,193.87,192.19,193.36,11427.0,185.9001,187.5252,185.9001,187.0318,11427.0
2020-05-21 12:00:00,193.41,194.7,193.4,194.66,18690.0,187.0802,188.328,187.0705,188.2893,18690.0
2020-05-21 12:30:00,193.99,194.82,193.92,194.56,8124.0,187.6412,188.4441,187.5735,188.1926,8124.0
2020-05-21 13:00:00,194.55,195.01,194.25,194.75,8995.0,188.1829,188.6278,187.8927,188.3764,8995.0
2020-05-21 13:30:00,194.64,195.14,194.35,194.83,8381.0,188.27,188.7536,187.9894,188.4537,8381.0
2020-05-21 14:00:00,194.86,195.31,194.86,195.17,21340.0,188.4828,188.918,188.4828,188.7826,21340.0
2020-05-21 14:30:00,195.31,195.32,194.36,194.72,11014.0,188.918,188.9277,187.9991,188.3473,11014.0
2020-05-21 15:00:00,194.64,195.38,194.64,194.87,60765.0,188.27,188.9857,188.27,188.4924,60765.0
2020-05-21 15:30:00,194.87,195.04,194.22,194.36,94946.0,188.4924,188.6569,187.8637,187.9991,94946.0
2020-05-22 09:30:00,194.93,195.34,193.84,194.81,16226.0,188.5505,188.947,187.4961,188.4344,16226.0
2020-05-22 10:00:00,194.64,194.74,193.36,194.36,30647.0,188.27,188.3667,187.0318,187.9991,30647.0
2020-05-22 10:30:00,194.45,194.45,193.38,193.45,28719.0,188.0862,188.0862,187.0512,187.1189,28719.0
2020-05-22 11:00:00,193.47,193.9,193.13,193.63,12332.0,187.1382,187.5542,186.8094,187.293,12332.0
2020-05-22 11:30:00,193.52,194.41,193.52,194.24,7217.0,187.1866,188.0475,187.1866,187.883,7217.0
2020-05-22 12:00:00,194.27,194.58,194.04,194.58,11633.0,187.9121,188.2119,187.6896,188.2119,11633.0
2020-05-22 12:30:00,194.63,195.0,194.63,195.0,8654.0,188.2603,188.6182,188.2603,188.6182,8654.0
2020-05-22 13:00:00,194.88,195.06,194.49,194.86,7246.0,188.5021,188.6762,188.1249,188.4828,7246.0
2020-05-22 13:30:00,194.61,194.74,194.4,194.74,27174.0,188.2409,188.3667,188.0378,188.3667,27174.0
2020-05-22 14:00:00,194.85,195.52,194.84,195.28,10212.0,188.4731,189.1212,188.4634,188.889,10212.0
2020-05-22 14:30:00,195.38,195.57,195.18,195.47,12653.0,188.9857,189.1695,188.7923,189.0728,12653.0
2020-05-22 15:00:00,195.51,195.58,194.97,195.29,17303.0,189.1115,189.1792,188.5892,188.8987,17303.0
2020-05-22 15:30:00,195.32,196.12,195.08,195.9,62351.0,188.9277,189.7015,188.6956,189.4887,62351.0
2020-05-26 09:30:00,202.79,202.83,201.25,201.54,40425.0,196.1532,196.1919,194.6636,194.9441,40425.0
2020-05-26 10:00:00,201.46,202.23,201.27,201.82,33746.0,194.8668,195.6116,194.683,195.215,33746.0
2020-05-26 10:30:00,201.72,202.52,201.58,201.81,37152.0,195.1182,195.8921,194.9828,195.2053,37152.0
2020-05-26 11:00:00,201.74,201.83,200.14,200.55,13190.0,195.1376,195.2246,193.59,193.9865,13190.0
2020-05-26 11:30:00,200.45,200.52,199.91,200.47,17865.0,193.8898,193.9575,193.3675,193.9092,17865.0
2020-05-26 12:00:00,200.55,200.84,200.3,200.74,15097.0,193.9865,194.267,193.7447,194.1703,15097.0
2020-05-26 12:30:00,200.81,201.72,200.66,201.45,16658.0,194.238,195.1182,194.0929,194.8571,16658.0
2020-05-26 13:00:00,201.59,201.88,201.24,201.68,18340.0,194.9925,195.273,194.654,195.0796,18340.0
2020-05-26 13:30:00,201.71,201.79,201.38,201.43,18427.0,195.1086,195.186,194.7894,194.8377,18427.0
2020-05-26 14:00:00,201.49,201.56,201.14,201.21,8754.0,194.8958,194.9635,194.5572,194.6249,8754.0
2020-05-26 14:30:00,201.27,201.31,200.46,201.09,18201.0,194.683,194.7217,193.8995,194.5089,18201.0
2020-05-26 15:00:00,201.05,201.09,200.54,200.76,18378.0,194.4702,194.5089,193.9769,194.1897,18378.0
2020-05-26 15:30:00,200.76,200.94,199.26,199.57,137129.0,194.1897,194.3638,192.7388,193.0386,137129.0
2020-05-27 09:30:00,203.05,203.22,198.47,198.64,34426.0,196.4047,196.5692,191.9746,192.139,34426.0
2020-05-27 10:00:00,198.22,200.47,198.16,199.55,43632.0,191.7328,193.9092,191.6748,193.0193,43632.0
2020-05-27 10:30:00,199.39,199.39,195.77,196.74,47814.0,192.8645,192.8645,189.363,190.3012,47814.0
2020-05-27 11:00:00,196.67,198.32,196.26,198.26,21551.0,190.2335,191.8295,189.8369,191.7715,21551.0
2020-05-27 11:30:00,198.12,199.24,197.73,199.24,15042.0,191.6361,192.7194,191.2588,192.7194,15042.0
2020-05-27 12:00:00,199.2,200.04,199.03,199.57,29401.0,192.6807,193.4932,192.5163,193.0386,29401.0
2020-05-27 12:30:00,199.55,200.99,199.35,200.51,16313.0,193.0193,194.4121,192.8258,193.9478,16313.0
2020-05-27 13:00:00,200.54,201.19,200.22,201.03,20614.0,193.9769,194.6056,193.6673,194.4508,20614.0
2020-05-27 13:30:00,200.8,201.64,200.47,201.58,7324.0,194.2284,195.0409,193.9092,194.9828,7324.0
2020-05-27 14:00:00,201.7,202.81,201.7,202.46,30150.0,195.0989,196.1726,195.0989,195.834,30150.0
2020-05-27 14:30:00,202.37,202.85,201.97,202.85,12836.0,195.747,196.2113,195.3601,196.2113,12836.0
2020-05-27 15:00:00,202.74,203.38,202.74,203.23,14135.0,196.1049,196.7239,196.1049,196.5788,14135.0
2020-05-27 15:30:00,203.13,204.53,202.97,204.13,95753.0,196.4821,197.8363,196.3273,197.4494,95753.0
2020-05-28 09:30:00,205.8,206.25,203.78,204.33,21936.0,199.0647,199.5,197.1108,197.6428,21936.0
2020-05-28 10:00:00,204.35,204.88,203.74,203.97,12648.0,197.6622,198.1748,197.0721,197.2946,12648.0
2020-05-28 10:30:00,204.05,205.38,203.61,205.23,27738.0,197.372,198.6585,196.9464,198.5134,27738.0
2020-05-28 11:00:00,205.28,205.91,204.82,204.92,8454.0,198.5617,199.1711,198.1168,198.2135,8454.0
2020-05-28 11:30:00,205.04,205.04,204.23,204.78,5649.0,198.3296,198.3296,197.5461,198.0781,5649.0
2020-05-28 12:00:00,204.7,204.8,204.32,204.43,10677.0,198.0007,198.0974,197.6332,197.7396,10677.0
2020-05-28 12:30:00,204.3,204.64,203.95,204.15,9620.0,197.6138,197.9427,197.2753,197.4687,9620.0
2020-05-28 13:00:00,204.3,204.3,203.67,204.07,19942.0,197.6138,197.6138,197.0044,197.3913,19942.0
2020-05-28 13:30:00,204.07,204.49,203.89,204.04,21506.0,197.3913,197.7976,197.2172,197.3623,21506.0
2020-05-28 14:00:00,204.07,204.31,202.87,203.03,5274.0,197.3913,197.6235,196.2306,196.3854,5274.0
2020-05-28 14:30:00,203.01,203.01,202.05,202.53,19908.0,196.366,196.366,195.4374,195.9017,19908.0
2020-05-28 15:00:00,202.61,203.23,201.35,201.47,12100.0,195.9791,196.5788,194.7604,194.8764,12100.0
2020-05-28 15:30:00,201.51,201.57,198.93,199.86,77483.0,194.9151,194.9732,192.4196,193.3191,77483.0
2020-05-29 09:30:00,198.19,199.37,197.49,197.87,37018.0,191.7038,192.8452,191.0267,191.3942,37018.0
2020-05-29 10:00:00,197.88,198.12,196.92,197.41,12785.0,191.4039,191.6361,190.4753,190.9493,12785.0
2020-05-29 10:30:00,197.63,197.85,195.91,196.31,12211.0,191.1621,191.3749,189.4984,189.8853,12211.0
2020-05-29 11:00:00,196.49,197.63,196.12,197.13,13209.0,190.0594,191.1621,189.7015,190.6785,13209.0
2020-05-29 11:30:00,197.34,197.7,197.21,197.35,5720.0,190.8816,191.2298,190.7558,190.8913,5720.0
2020-05-29 12:00:00,197.53,197.62,196.35,196.94,33114.0,191.0654,191.1524,189.924,190.4947,33114.0
2020-05-29 12:30:00,196.95,197.04,196.02,196.99,16136.0,190.5044,190.5914,189.6048,190.543,16136.0
2020-05-29 13:00:00,197.15,197.63,197.06,197.41,26516.0,190.6978,191.1621,190.6108,190.9493,26516.0
2020-05-29 13:30:00,197.41,197.63,196.84,197.19,5944.0,190.9493,191.1621,190.398,190.7365,5944.0
2020-05-29 14:00:00,197.06,198.82,197.06,198.71,15865.0,190.6108,192.3132,190.6108,192.2068,15865.0
2020-05-29 14:30:00,198.48,198.81,195.99,198.74,28292.0,191.9843,192.3035,189.5758,192.2358,28292.0
2020-05-29 15:00:00,199.1,199.38,198.24,198.54,41674.0,192.584,192.8548,191.7521,192.0423,41674.0
2020-05-29 15:30:00,198.58,199.97,198.5,199.43,63700.0,192.081,193.4255,192.0036,192.9032,63700.0
2020-06-01 09:30:00,199.98,201.21,199.15,200.47,201108.0,193.4352,194.6249,192.6324,193.9092,201108.0
2020-06-01 10:00:00,200.44,202.03,200.35,202.03,76000.0,193.8801,195.4181,193.7931,195.4181,76000.0
2020-06-01 10:30:00,201.92,202.57,201.71,201.96,29178.0,195.3117,195.9404,195.1086,195.3504,29178.0
2020-06-01 11:00:00,202.11,202.23,200.9,201.84,34822.0,195.4955,195.6116,194.3251,195.2343,34822.0
2020-06-01 11:30:00,201.76,202.39,201.76,202.35,8155.0,195.1569,195.7663,195.1569,195.7276,8155.0
2020-06-01 12:00:00,202.35,202.69,202.07,202.5,78060.0,195.7276,196.0565,195.4568,195.8727,78060.0
2020-06-01 12:30:00,202.55,202.66,202.43,202.62,9918.0,195.9211,196.0275,195.805,195.9888,9918.0
2020-06-01 13:00:00,202.64,203.36,202.63,203.16,3505.0,196.0081,196.7046,195.9985,196.5111,3505.0
2020-06-01 13:30:00,203.21,203.43,202.94,203.22,25933.0,196.5595,196.7723,196.2983,196.5692,25933.0
2020-06-01 14:00:00,203.23,203.23,202.39,202.45,52643.0,196.5788,196.5788,195.7663,195.8244,52643.0
2020-06-01 14:30:00,202.56,202.94,202.54,202.81,22462.0,195.9308,196.2983,195.9114,196.1726,22462.0
2020-06-01 15:00:00,202.89,203.02,202.32,203.02,46158.0,196.25,196.3757,195.6986,196.3757,46158.0
2020-06-01 15:30:00,203.18,203.21,201.76,201.8,275560.0,196.5305,196.5595,195.1569,195.1956,275560.0
2020-06-02 09:30:00,202.72,202.72,200.77,202.13,16074.0,196.0855,196.0855,194.1993,195.5148,16074.0
2020-06-02 10:00:00,202.4,203.27,202.0,203.27,33489.0,195.776,196.6175,195.3891,196.6175,33489.0
2020-06-02 10:30:00,203.18,203.29,201.0,201.52,37714.0,196.5305,196.6369,194.4218,194.9248,37714.0
2020-06-02 11:00:00,201.61,201.61,200.01,201.28,10879.0,195.0118,195.0118,193.4642,194.6926,10879.0
2020-06-02 11:30:00,201.03,202.22,201.03,201.95,26080.0,194.4508,195.6019,194.4508,195.3407,26080.0
2020-06-02 12:00:00,202.0,202.46,201.98,202.44,7228.0,195.3891,195.834,195.3697,195.8147,7228.0
2020-06-02 12:30:00,202.84,202.91,202.66,202.84,3077.0,196.2016,196.2693,196.0275,196.2016,3077.0
2020-06-02 13:00:00,202.9,203.1,202.86,202.94,2821.0,196.2596,196.4531,196.2209,196.2983,2821.0
2020-06-02 13:30:00,202.94,203.2,202.91,202.95,8851.0,196.2983,196.5498,196.2693,196.308,8851.0
2020-06-02 14:00:00,203.07,203.15,202.26,202.9,15753.0,196.4241,196.5014,195.6406,196.2596,15753.0
2020-06-02 14:30:00,202.93,203.55,202.69,203.49,13920.0,196.2886,196.8884,196.0565,196.8303,13920.0
2020-06-02 15:00:00,203.41,203.44,202.17,202.7,21182.0,196.7529,196.782,195.5535,196.0662,21182.0
2020-06-02 15:30:00,202.86,203.5,202.5,203.35,317991.0,196.2209,196.84,195.8727,196.6949,317991.0
2020-06-03 09:30:00,205.96,206.37,204.87,205.97,28001.0,199.2195,199.6161,198.1652,199.2292,28001.0
2020-06-03 10:00:00,206.19,206.66,206.06,206.2,11409.0,199.442,199.8966,199.3162,199.4516,11409.0
2020-06-03 10:30:00,206.59,207.0,206.41,206.73,6115.0,199.8289,200.2254,199.6548,199.9643,6115.0
2020-06-03 11:00:00,206.98,207.99,206.97,207.44,11808.0,200.2061,201.183,200.1964,200.651,11808.0
2020-06-03 11:30:00,207.68,208.14,207.48,207.61,11850.0,200.8832,201.3281,200.6897,200.8155,11850.0
2020-06-03 12:00:00,207.67,207.73,206.75,207.42,7521.0,200.8735,200.9316,199.9836,200.6317,7521.0
2020-06-03 12:30:00,207.32,207.6,206.9,206.98,9210.0,200.535,200.8058,200.1287,200.2061,9210.0
2020-06-03 13:00:00,206.93,207.28,206.91,207.07,12884.0,200.1577,200.4963,200.1384,200.2932,12884.0
2020-06-03 13:30:00,207.01,207.12,206.55,206.78,13148.0,200.2351,200.3415,199.7902,200.0126,13148.0
2020-06-03 14:00:00,206.93,207.38,206.93,207.24,17653.0,200.1577,200.593,200.1577,200.4576,17653.0
2020-06-03 14:30:00,207.21,207.52,206.93,207.18,23280.0,200.4286,200.7284,200.1577,200.3996,23280.0
2020-06-03 15:00:00,206.89,207.12,206.49,207.04,17773.0,200.119,200.3415,199.7321,200.2641,17773.0
2020-06-03 15:30:00,206.88,207.18,206.15,206.32,44845.0,200.1094,200.3996,199.4033,199.5677,44845.0
2020-06-04 09:30:00,205.35,206.4,204.77,206.03,197482.0,198.6294,199.6451,198.0684,199.2872,197482.0
2020-06-04 10:00:00,205.93,206.56,205.48,206.07,12414.0,199.1905,199.7998,198.7552,199.3259,12414.0
2020-06-04 10:30:00,206.28,206.7,206.03,206.62,12149.0,199.529,199.9353,199.2872,199.8579,12149.0
2020-06-04 11:00:00,206.71,206.77,204.08,204.27,17939.0,199.9449,200.003,197.401,197.5848,17939.0
2020-06-04 11:30:00,204.09,205.17,204.01,204.94,66195.0,197.4107,198.4553,197.3333,198.2329,66195.0
2020-06-04 12:00:00,205.08,205.16,204.56,204.77,35827.0,198.3683,198.4457,197.8653,198.0684,35827.0
2020-06-04 12:30:00,204.61,204.62,203.41,203.51,21278.0,197.9137,197.9233,196.7529,196.8497,21278.0
2020-06-04 13:00:00,203.67,204.83,203.53,204.7,26249.0,197.0044,198.1265,196.869,198.0007,26249.0
2020-06-04 13:30:00,204.81,206.12,204.8,206.09,5493.0,198.1071,199.3742,198.0974,199.3452,5493.0
2020-06-04 14:00:00,206.09,206.26,205.51,206.12,5096.0,199.3452,199.5097,198.7842,199.3742,5096.0
2020-06-04 14:30:00,205.96,205.96,204.83,204.86,26880.0,199.2195,199.2195,198.1265,198.1555,26880.0
2020-06-04 15:00:00,204.52,204.6,203.13,203.91,17663.0,197.8266,197.904,196.4821,197.2366,17663.0
2020-06-04 15:30:00,204.19,204.85,203.82,204.72,112342.0,197.5074,198.1458,197.1495,198.0201,112342.0
2020-06-05 09:30:00,211.59,212.65,210.44,210.44,60658.0,204.6652,205.6905,203.5529,203.5529,60658.0
2020-06-05 10:00:00,210.93,212.24,210.92,211.81,18794.0,204.0268,205.294,204.0172,204.878,18794.0
2020-06-05 10:30:00,211.75,212.96,211.54,212.96,18293.0,204.82,205.9904,204.6169,205.9904,18293.0
2020-06-05 11:00:00,213.0,213.5,212.29,213.28,40570.0,206.0291,206.5127,205.3423,206.2999,40570.0
2020-06-05 11:30:00,213.18,213.53,212.45,213.1,44666.0,206.2032,206.5417,205.4971,206.1258,44666.0
2020-06-05 12:00:00,213.08,213.28,212.05,212.53,27772.0,206.1065,206.2999,205.1102,205.5745,27772.0
2020-06-05 12:30:00,212.62,213.04,212.04,212.28,19044.0,205.6615,206.0678,205.1005,205.3326,19044.0
2020-06-05 13:00:00,212.36,213.05,212.03,212.89,8210.0,205.41,206.0774,205.0908,205.9227,8210.0
2020-06-05 13:30:00,213.15,213.3,212.92,212.93,65700.0,206.1742,206.3193,205.9517,205.9614,65700.0
2020-06-05 14:00:00,213.12,213.38,212.88,213.29,14554.0,206.1452,206.3966,205.913,206.3096,14554.0
2020-06-05 14:30:00,213.38,213.49,212.61,212.68,15839.0,206.3966,206.503,205.6518,205.7196,15839.0
2020-06-05 15:00:00,212.61,212.74,211.23,211.93,25456.0,205.6518,205.7776,204.317,204.9941,25456.0
2020-06-05 15:30:00,211.72,211.72,210.25,210.87,101656.0,204.791,204.791,203.3691,203.9688,101656.0
2020-06-08 09:30:00,213.24,213.82,212.74,213.11,23503.0,206.2612,206.8222,205.7776,206.1355,23503.0
2020-06-08 10:00:00,213.12,213.22,212.29,212.87,40679.0,206.1452,206.2419,205.3423,205.9033,40679.0
2020-06-08 10:30:00,212.79,213.68,212.42,213.42,19009.0,205.826,206.6868,205.4681,206.4353,19009.0
2020-06-08 11:00:00,213.44,214.12,213.38,213.89,14725.0,206.4547,207.1124,206.3966,206.89,14725.0
2020-06-08 11:30:00,213.78,213.84,213.13,213.56,6146.0,206.7836,206.8416,206.1548,206.5708,6146.0
2020-06-08 12:00:00,213.56,214.03,213.34,213.7,8625.0,206.5708,207.0254,206.358,206.7062,8625.0
2020-06-08 12:30:00,213.71,213.84,213.62,213.67,2892.0,206.7158,206.8416,206.6288,206.6772,2892.0
2020-06-08 13:00:00,213.66,214.05,213.64,213.8,4456.0,206.6675,207.0447,206.6481,206.8029,4456.0
2020-06-08 13:30:00,213.96,214.16,213.71,213.72,15105.0,206.9577,207.1511,206.7158,206.7255,15105.0
2020-06-08 14:00:00,213.6,213.69,213.4,213.57,12650.0,206.6094,206.6965,206.416,206.5804,12650.0
2020-06-08 14:30:00,213.6,213.72,213.3,213.5,40745.0,206.6094,206.7255,206.3193,206.5127,40745.0
2020-06-08 15:00:00,213.44,213.54,212.92,213.21,39226.0,206.4547,206.5514,205.9517,206.2322,39226.0
2020-06-08 15:30:00,213.18,213.75,212.93,213.59,28762.0,206.2032,206.7545,205.9614,206.5998,28762.0
2020-06-09 09:30:00,211.11,212.02,210.5,210.99,18342.0,204.2009,205.0812,203.6109,204.0849,18342.0
2020-06-09 10:00:00,210.88,211.08,209.47,210.58,14107.0,203.9785,204.1719,202.6146,203.6883,14107.0
2020-06-09 10:30:00,210.58,211.29,210.04,211.23,38537.0,203.6883,204.375,203.166,204.317,38537.0
2020-06-09 11:00:00,210.72,210.79,210.08,210.64,10296.0,203.8237,203.8914,203.2046,203.7463,10296.0
2020-06-09 11:30:00,210.72,210.74,210.22,210.41,11647.0,203.8237,203.843,203.3401,203.5238,11647.0
2020-06-09 12:00:00,210.41,210.75,210.09,210.75,6173.0,203.5238,203.8527,203.2143,203.8527,6173.0
2020-06-09 12:30:00,210.67,211.14,210.65,211.03,15962.0,203.7753,204.23,203.756,204.1236,15962.0
2020-06-09 13:00:00,211.18,211.83,211.15,211.78,7513.0,204.2686,204.8974,204.2396,204.849,7513.0
2020-06-09 13:30:00,211.8,212.52,211.75,212.26,8103.0,204.8684,205.5648,204.82,205.3133,8103.0
2020-06-09 14:00:00,212.49,212.5,211.13,211.46,58396.0,205.5358,205.5454,204.2203,204.5395,58396.0
2020-06-09 14:30:00,211.36,212.1,211.29,211.78,37022.0,204.4428,205.1585,204.375,204.849,37022.0
2020-06-09 15:00:00,211.78,212.26,211.52,212.26,44620.0,204.849,205.3133,204.5975,205.3133,44620.0
2020-06-09 15:30:00,212.3,212.36,210.3,210.64,27354.0,205.352,205.41,203.4174,203.7463,27354.0
2020-06-10 09:30:00,210.58,210.87,208.39,209.01,28599.0,203.6883,203.9688,201.57,202.1697,28599.0
2020-06-10 10:00:00,209.21,209.4,206.64,207.46,20019.0,202.3631,202.5469,199.8772,200.6704,20019.0
2020-06-10 10:30:00,207.33,208.05,206.2,206.65,11650.0,200.5446,201.2411,199.4516,199.8869,11650.0
2020-06-10 11:00:00,206.52,207.54,206.52,207.48,6127.0,199.7612,200.7478,199.7612,200.6897,6127.0
2020-06-10 11:30:00,207.24,208.06,207.12,208.06,4200.0,200.4576,201.2508,200.3415,201.2508,4200.0
2020-06-10 12:00:00,208.58,209.17,208.23,208.97,3743.0,201.7537,202.3244,201.4152,202.131,3743.0
2020-06-10 12:30:00,208.79,208.85,208.49,208.81,23770.0,201.9569,202.0149,201.6667,201.9762,23770.0
2020-06-10 13:00:00,208.54,208.91,208.35,208.35,6250.0,201.715,202.0729,201.5313,201.5313,6250.0
2020-06-10 13:30:00,208.42,208.45,208.2,208.26,12617.0,201.599,201.628,201.3862,201.4442,12617.0
2020-06-10 14:00:00,208.38,210.46,207.97,210.06,11679.0,201.5603,203.5722,201.1637,203.1853,11679.0
2020-06-10 14:30:00,209.91,209.91,207.21,207.61,54193.0,203.0402,203.0402,200.4286,200.8155,54193.0
2020-06-10 15:00:00,207.45,208.7,206.84,208.7,12479.0,200.6607,201.8698,200.0707,201.8698,12479.0
2020-06-10 15:30:00,208.82,208.96,207.14,207.14,16259.0,201.9859,202.1213,200.3609,200.3609,16259.0
2020-06-11 09:30:00,199.67,200.58,198.0,200.52,71842.0,193.1353,194.0156,191.52,193.9575,71842.0
2020-06-11 10:00:00,200.66,200.66,199.17,199.7,27505.0,194.0929,194.0929,192.6517,193.1644,27505.0
2020-06-11 10:30:00,199.79,200.85,198.64,198.67,20572.0,193.2514,194.2767,192.139,192.1681,20572.0
2020-06-11 11:00:00,198.68,198.91,197.81,198.0,20306.0,192.1777,192.4002,191.3362,191.52,20306.0
2020-06-11 11:30:00,197.95,198.13,196.74,197.46,13016.0,191.4716,191.6457,190.3012,190.9977,13016.0
2020-06-11 12:00:00,197.52,197.61,195.14,195.43,78989.0,191.0557,191.1428,188.7536,189.0341,78989.0
2020-06-11 12:30:00,195.5,197.08,195.17,195.31,42554.0,189.1018,190.6301,188.7826,188.918,42554.0
2020-06-11 13:00:00,195.22,196.82,195.21,196.04,46320.0,188.831,190.3786,188.8213,189.6241,46320.0
2020-06-11 13:30:00,196.21,196.46,195.47,196.14,22166.0,189.7886,190.0304,189.0728,189.7209,22166.0
2020-06-11 14:00:00,196.32,196.34,195.4,196.25,38280.0,189.895,189.9143,189.0051,189.8273,38280.0
2020-06-11 14:30:00,196.21,196.22,193.36,193.85,15396.0,189.7886,189.7982,187.0318,187.5058,15396.0
2020-06-11 15:00:00,193.69,194.63,192.58,193.1,49417.0,187.351,188.2603,186.2774,186.7804,49417.0
2020-06-11 15:30:00,192.8,194.27,192.47,192.71,55090.0,186.4902,187.9121,186.171,186.4031,55090.0
2020-06-12 09:30:00,198.76,200.5,197.87,198.57,64876.0,192.2551,193.9382,191.3942,192.0713,64876.0
2020-06-12 10:00:00,198.77,199.54,196.81,196.85,15131.0,192.2648,193.0096,190.3689,190.4076,15131.0
2020-06-12 10:30:00,196.81,197.32,194.32,194.32,33646.0,190.3689,190.8622,187.9604,187.9604,33646.0
2020-06-12 11:00:00,194.28,195.25,192.4,193.99,64256.0,187.9217,188.86,186.1033,187.6412,64256.0
2020-06-12 11:30:00,194.22,196.5,193.55,196.4,80089.0,187.8637,190.0691,187.2156,189.9724,80089.0
2020-06-12 12:00:00,196.37,196.87,195.45,195.87,13872.0,189.9433,190.427,189.0534,189.4597,13872.0
2020-06-12 12:30:00,195.41,195.83,194.6,195.67,14723.0,189.0148,189.421,188.2313,189.2662,14723.0
2020-06-12 13:00:00,195.67,195.67,193.61,193.79,21173.0,189.2662,189.2662,187.2737,187.4478,21173.0
2020-06-12 13:30:00,193.97,194.01,190.81,190.81,15054.0,187.6219,187.6606,184.5653,184.5653,15054.0
2020-06-12 14:00:00,191.0,193.41,190.99,193.41,25741.0,184.7491,187.0802,184.7394,187.0802,25741.0
2020-06-12 14:30:00,193.46,194.6,192.48,194.05,31084.0,187.1286,188.2313,186.1806,187.6993,31084.0
2020-06-12 15:00:00,194.3,195.55,193.51,194.06,24454.0,187.9411,189.1502,187.1769,187.7089,24454.0
2020-06-12 15:30:00,194.11,196.8,193.64,196.4,31343.0,187.7573,190.3593,187.3027,189.9724,31343.0
2020-06-15 09:30:00,190.96,194.07,190.33,193.58,78888.0,185.0008,188.0137,184.3904,187.539,78888.0
2020-06-15 10:00:00,193.34,195.31,193.09,194.09,59004.0,187.3065,189.215,187.0643,188.0331,59004.0
2020-06-15 10:30:00,193.95,196.02,193.36,195.61,121964.0,187.8975,189.9029,187.3259,189.5057,121964.0
2020-06-15 11:00:00,195.4,197.62,195.4,196.7,80789.0,189.3022,191.4529,189.3022,190.5616,80789.0
2020-06-15 11:30:00,196.57,197.48,196.29,196.87,36691.0,190.4357,191.3173,190.1644,190.7263,36691.0
2020-06-15 12:00:00,196.78,198.66,196.73,198.49,14365.0,190.6391,192.4605,190.5907,192.2958,14365.0
2020-06-15 12:30:00,198.44,199.58,198.01,199.58,27225.0,192.2473,193.3518,191.8308,193.3518,27225.0
2020-06-15 13:00:00,199.68,201.03,199.4,200.31,31456.0,193.4486,194.7565,193.1774,194.059,31456.0
2020-06-15 13:30:00,200.31,200.32,198.79,198.96,29408.0,194.059,194.0687,192.5864,192.7511,29408.0
2020-06-15 14:00:00,199.19,202.79,199.19,202.01,35670.0,192.9739,196.4616,192.9739,195.7059,35670.0
2020-06-15 14:30:00,202.11,202.14,200.69,200.78,20100.0,195.8028,195.8319,194.4271,194.5143,20100.0
2020-06-15 15:00:00,200.91,201.66,200.53,200.53,19918.0,194.6403,195.3669,194.2721,194.2721,19918.0
2020-06-15 15:30:00,200.61,201.75,199.4,201.75,40122.0,194.3496,195.454,193.1774,195.454,40122.0
2020-06-16 09:30:00,208.69,208.8,206.7,207.96,38856.0,202.1775,202.284,200.2496,201.4703,38856.0
2020-06-16 10:00:00,208.07,208.14,206.69,207.94,59906.0,201.5768,201.6446,200.2399,201.4509,59906.0
2020-06-16 10:30:00,207.94,207.94,203.99,204.22,16497.0,201.4509,201.4509,197.6241,197.847,16497.0
2020-06-16 11:00:00,203.25,206.06,201.27,205.61,15567.0,196.9072,199.6295,194.989,199.1936,15567.0
2020-06-16 11:30:00,205.48,206.52,205.12,205.44,14674.0,199.0676,200.0752,198.7189,199.0289,14674.0
2020-06-16 12:00:00,205.73,206.37,204.48,206.18,15408.0,199.3098,199.9299,198.0989,199.7458,15408.0
2020-06-16 12:30:00,206.92,207.26,206.0,206.26,15763.0,200.4627,200.7921,199.5714,199.8233,15763.0
2020-06-16 13:00:00,206.37,206.83,205.93,206.72,9405.0,199.9299,200.3755,199.5036,200.269,9405.0
2020-06-16 13:30:00,206.47,206.62,205.27,205.83,5265.0,200.0268,200.1721,198.8642,199.4067,5265.0
2020-06-16 14:00:00,206.11,207.21,205.8,206.1,11115.0,199.678,200.7437,199.3777,199.6683,11115.0
2020-06-16 14:30:00,206.73,206.94,206.04,206.56,11330.0,200.2786,200.4821,199.6102,200.1139,11330.0
2020-06-16 15:00:00,206.57,206.59,204.84,205.99,26544.0,200.1236,200.143,198.4476,199.5617,26544.0
2020-06-16 15:30:00,205.98,206.6,205.05,206.0,43914.0,199.552,200.1527,198.6511,199.5714,43914.0
2020-06-17 09:30:00,206.62,207.23,205.22,205.22,17918.0,200.1721,200.763,198.8158,198.8158,17918.0
2020-06-17 10:00:00,205.79,206.15,203.89,203.89,9369.0,199.368,199.7167,197.5273,197.5273,9369.0
2020-06-17 10:30:00,204.16,205.21,204.16,204.76,17146.0,197.7888,198.8061,197.7888,198.3701,17146.0
2020-06-17 11:00:00,204.87,204.98,203.77,204.22,16199.0,198.4767,198.5833,197.411,197.847,16199.0
2020-06-17 11:30:00,204.29,205.35,204.29,205.35,18784.0,197.9148,198.9417,197.9148,198.9417,18784.0
2020-06-17 12:00:00,205.35,205.38,204.71,205.03,30178.0,198.9417,198.9708,198.3217,198.6317,30178.0
2020-06-17 12:30:00,205.11,205.72,204.93,205.21,62390.0,198.7092,199.3002,198.5348,198.8061,62390.0
2020-06-17 13:00:00,205.26,205.81,205.22,205.66,8784.0,198.8545,199.3873,198.8158,199.242,8784.0
2020-06-17 13:30:00,205.73,205.92,205.36,205.36,12289.0,199.3098,199.4939,198.9514,198.9514,12289.0
2020-06-17 14:00:00,205.17,205.82,205.16,205.61,10828.0,198.7673,199.397,198.7576,199.1936,10828.0
2020-06-17 14:30:00,205.5,206.07,205.03,205.03,30724.0,199.087,199.6392,198.6317,198.6317,30724.0
2020-06-17 15:00:00,204.95,204.97,203.09,203.43,16702.0,198.5542,198.5736,196.7522,197.0816,16702.0
2020-06-17 15:30:00,203.36,204.02,203.05,203.69,154894.0,197.0138,197.6532,196.7135,197.3335,154894.0
2020-06-18 09:30:00,201.97,204.21,201.55,203.45,37286.0,195.6672,197.8373,195.2603,197.101,37286.0
2020-06-18 10:00:00,203.5,205.15,203.44,204.74,75660.0,197.1494,198.7479,197.0913,198.3507,75660.0
2020-06-18 10:30:00,204.69,205.65,204.67,205.53,13100.0,198.3023,199.2323,198.2829,199.1161,13100.0
2020-06-18 11:00:00,205.53,205.53,204.46,204.51,4539.0,199.1161,199.1161,198.0795,198.1279,4539.0
2020-06-18 11:30:00,204.91,204.92,203.47,203.64,30115.0,198.5154,198.5251,197.1204,197.2851,30115.0
2020-06-18 12:00:00,203.71,204.23,203.33,204.23,13289.0,197.3529,197.8567,196.9847,197.8567,13289.0
2020-06-18 12:30:00,204.17,204.25,203.58,204.11,11070.0,197.7985,197.876,197.2269,197.7404,11070.0
2020-06-18 13:00:00,204.13,204.27,203.85,203.97,14815.0,197.7598,197.8954,197.4885,197.6048,14815.0
2020-06-18 13:30:00,204.15,204.52,204.15,204.5,9589.0,197.7792,198.1376,197.7792,198.1182,9589.0
2020-06-18 14:00:00,204.46,204.46,203.76,204.18,33221.0,198.0795,198.0795,197.4013,197.8082,33221.0
2020-06-18 14:30:00,204.17,204.26,203.73,203.75,4314.0,197.7985,197.8857,197.3723,197.3916,4314.0
2020-06-18 15:00:00,203.3,203.74,203.06,203.74,73915.0,196.9557,197.3819,196.7232,197.3819,73915.0
2020-06-18 15:30:00,203.73,204.05,203.19,203.97,72528.0,197.3723,197.6823,196.8491,197.6048,72528.0
2020-06-19 09:30:00,207.23,207.26,205.34,205.96,16064.0,200.763,200.7921,198.932,199.5327,16064.0
2020-06-19 10:00:00,206.07,206.91,205.92,206.39,54902.0,199.6392,200.453,199.4939,199.9492,54902.0
2020-06-19 10:30:00,206.55,206.55,205.7,206.16,12484.0,200.1043,200.1043,199.2808,199.7264,12484.0
2020-06-19 11:00:00,206.5,206.86,206.03,206.45,5000.0,200.0558,200.4046,199.6005,200.0074,5000.0
2020-06-19 11:30:00,206.39,206.39,205.61,205.62,12625.0,199.9492,199.9492,199.1936,199.2033,12625.0
2020-06-19 12:00:00,205.38,205.4,202.43,203.54,10587.0,198.9708,198.9901,196.1128,197.1882,10587.0
2020-06-19 12:30:00,203.69,204.34,203.27,204.32,4181.0,197.3335,197.9632,196.9266,197.9438,4181.0
2020-06-19 13:00:00,204.32,204.36,203.15,203.54,10082.0,197.9438,197.9826,196.8104,197.1882,10082.0
2020-06-19 13:30:00,203.34,203.9,203.0,203.0,8755.0,196.9944,197.537,196.665,196.665,8755.0
2020-06-19 14:00:00,202.73,203.16,202.0,202.56,5816.0,196.4035,196.82,195.6962,196.2388,5816.0
2020-06-19 14:30:00,202.68,203.97,202.61,203.97,5898.0,196.355,197.6048,196.2872,197.6048,5898.0
2020-06-19 15:00:00,203.79,204.89,203.56,204.34,15017.0,197.4304,198.4961,197.2076,197.9632,15017.0
2020-06-19 15:30:00,204.33,204.61,203.34,203.52,32108.0,197.9535,198.2248,196.9944,197.1688,32108.0
2020-06-22 09:30:00,203.05,203.28,201.33,202.7,219964.0,196.7135,196.9363,195.0472,196.3744,219964.0
2020-06-22 10:00:00,202.7,203.46,202.54,203.19,35517.0,196.3744,197.1107,196.2194,196.8491,35517.0
2020-06-22 10:30:00,203.12,203.94,202.56,202.56,6545.0,196.7813,197.5757,196.2388,196.2388,6545.0
2020-06-22 11:00:00,202.34,203.98,202.33,203.91,7006.0,196.0256,197.6145,196.0159,197.5466,7006.0
2020-06-22 11:30:00,203.64,204.29,203.52,203.92,15775.0,197.2851,197.9148,197.1688,197.5563,15775.0
2020-06-22 12:00:00,204.01,205.05,204.0,205.04,5769.0,197.6435,198.6511,197.6338,198.6414,5769.0
2020-06-22 12:30:00,205.22,206.08,205.18,205.94,5052.0,198.8158,199.6489,198.777,199.5133,5052.0
2020-06-22 13:00:00,205.98,206.11,205.4,205.55,2333.0,199.552,199.678,198.9901,199.1355,2333.0
2020-06-22 13:30:00,205.43,205.74,205.3,205.7,5082.0,199.0192,199.3195,198.8933,199.2808,5082.0
2020-06-22 14:00:00,205.6,205.99,205.25,205.99,7141.0,199.1839,199.5617,198.8448,199.5617,7141.0
2020-06-22 14:30:00,205.99,206.41,205.82,206.41,8176.0,199.5617,199.9686,199.397,199.9686,8176.0
2020-06-22 15:00:00,206.24,206.5,205.06,205.35,9645.0,199.8039,200.0558,198.6608,198.9417,9645.0
2020-06-22 15:30:00,205.41,206.59,205.36,206.56,50318.0,198.9998,200.143,198.9514,200.1139,50318.0
2020-06-23 09:30:00,209.22,209.47,208.32,208.52,15387.0,202.6909,202.9331,201.819,202.0128,15387.0
2020-06-23 10:00:00,208.42,209.01,208.21,208.4,21289.0,201.9159,202.4875,201.7125,201.8965,21289.0
2020-06-23 10:30:00,208.7,208.7,207.4,207.87,8442.0,202.1872,202.1872,200.9277,201.3831,8442.0
2020-06-23 11:00:00,207.8,208.99,207.51,208.66,82095.0,201.3152,202.4681,201.0343,202.1484,82095.0
2020-06-23 11:30:00,208.69,209.01,208.32,209.0,65551.0,202.1775,202.4875,201.819,202.4778,65551.0
2020-06-23 12:00:00,209.17,209.29,208.59,209.0,10276.0,202.6425,202.7587,202.0806,202.4778,10276.0
2020-06-23 12:30:00,209.13,209.27,208.96,209.04,19472.0,202.6037,202.7394,202.439,202.5166,19472.0
2020-06-23 13:00:00,209.06,209.38,208.99,208.99,20623.0,202.5359,202.8459,202.4681,202.4681,20623.0
2020-06-23 13:30:00,209.16,209.76,209.16,209.67,19494.0,202.6328,203.2141,202.6328,203.1269,19494.0
2020-06-23 14:00:00,209.06,209.56,208.78,209.44,27011.0,202.5359,203.0203,202.2647,202.9041,27011.0
2020-06-23 14:30:00,209.41,209.65,208.85,209.02,9869.0,202.875,203.1075,202.3325,202.4972,9869.0
2020-06-23 15:00:00,208.86,209.12,208.23,208.33,14320.0,202.3422,202.5941,201.7318,201.8287,14320.0
2020-06-23 15:30:00,208.4,208.54,207.61,207.95,82004.0,201.8965,202.0322,201.1312,201.4606,82004.0
2020-06-24 09:30:00,205.54,206.57,203.56,203.59,73227.0,199.1258,200.1236,197.2076,197.2366,73227.0
2020-06-24 10:00:00,203.71,204.75,203.53,204.59,39497.0,197.3529,198.3604,197.1785,198.2054,39497.0
2020-06-24 10:30:00,204.74,204.75,202.81,203.33,27316.0,198.3507,198.3604,196.481,196.9847,27316.0
2020-06-24 11:00:00,203.26,203.47,200.92,201.18,29818.0,196.9169,197.1204,194.6499,194.9018,29818.0
2020-06-24 11:30:00,201.17,201.41,198.94,199.65,16524.0,194.8921,195.1247,192.7317,193.4196,16524.0
2020-06-24 12:00:00,199.72,200.75,199.5,200.52,16172.0,193.4874,194.4853,193.2743,194.2624,16172.0
2020-06-24 12:30:00,200.68,202.11,200.45,202.0,8550.0,194.4174,195.8028,194.1946,195.6962,8550.0
2020-06-24 13:00:00,202.32,202.5,200.6,200.78,9227.0,196.0063,196.1806,194.3399,194.5143,9227.0
2020-06-24 13:30:00,200.41,201.2,200.41,201.04,4871.0,194.1559,194.9212,194.1559,194.7662,4871.0
2020-06-24 14:00:00,200.7,202.05,200.39,201.92,5531.0,194.4368,195.7447,194.1365,195.6187,5531.0
2020-06-24 14:30:00,201.85,202.24,201.06,201.31,7287.0,195.5509,195.9288,194.7856,195.0278,7287.0
2020-06-24 15:00:00,201.28,202.56,201.26,202.35,32661.0,194.9987,196.2388,194.9793,196.0353,32661.0
2020-06-24 15:30:00,202.36,202.89,201.19,201.44,94342.0,196.045,196.5585,194.9115,195.1537,94342.0
2020-06-25 09:30:00,200.43,200.59,198.78,200.11,18428.0,194.1752,194.3302,192.5767,193.8652,18428.0
2020-06-25 10:00:00,201.16,203.33,200.66,203.08,7826.0,194.8825,196.9847,194.3981,196.7425,7826.0
2020-06-25 10:30:00,202.73,202.73,201.06,201.5,12724.0,196.4035,196.4035,194.7856,195.2118,12724.0
2020-06-25 11:00:00,201.36,201.9,200.66,200.95,12511.0,195.0762,195.5994,194.3981,194.679,12511.0
2020-06-25 11:30:00,201.09,201.65,200.33,201.53,13584.0,194.8146,195.3572,194.0784,195.2409,13584.0
2020-06-25 12:00:00,201.78,202.51,201.78,201.97,7040.0,195.4831,196.1903,195.4831,195.6672,7040.0
2020-06-25 12:30:00,202.13,203.2,202.09,202.42,21708.0,195.8222,196.8588,195.7834,196.1031,21708.0
2020-06-25 13:00:00,202.38,202.52,202.05,202.29,15967.0,196.0644,196.2,195.7447,195.9772,15967.0
2020-06-25 13:30:00,202.22,202.36,201.58,201.73,5013.0,195.9094,196.045,195.2894,195.4347,5013.0
2020-06-25 14:00:00,201.62,201.64,200.96,201.31,12258.0,195.3281,195.3475,194.6887,195.0278,12258.0
2020-06-25 14:30:00,201.31,201.48,200.68,201.34,7773.0,195.0278,195.1925,194.4174,195.0568,7773.0
2020-06-25 15:00:00,201.11,203.68,201.1,203.4,24186.0,194.834,197.3238,194.8243,197.0526,24186.0
2020-06-25 15:30:00,203.45,204.58,203.03,204.38,109868.0,197.101,198.1957,196.6941,198.002,109868.0
2020-06-26 09:30:00,203.54,203.79,202.56,203.01,10656.0,197.1882,197.4304,196.2388,196.6747,10656.0
2020-06-26 10:00:00,203.05,203.22,200.15,201.15,23035.0,196.7135,196.8782,193.904,194.8728,23035.0
2020-06-26 10:30:00,201.53,201.7,199.32,200.03,18779.0,195.2409,195.4056,193.0999,193.7877,18779.0
2020-06-26 11:00:00,200.25,201.56,200.25,201.45,16044.0,194.0009,195.27,194.0009,195.1634,16044.0
2020-06-26 11:30:00,201.59,202.23,201.21,201.86,28632.0,195.299,195.9191,194.9309,195.5606,28632.0
2020-06-26 12:00:00,201.6,201.63,200.32,201.3,9490.0,195.3087,195.3378,194.0687,195.0181,9490.0
2020-06-26 12:30:00,201.22,201.22,200.45,201.18,68059.0,194.9406,194.9406,194.1946,194.9018,68059.0
2020-06-26 13:00:00,200.95,201.8,200.88,201.31,32387.0,194.679,195.5025,194.6112,195.0278,32387.0
2020-06-26 13:30:00,201.2,201.22,200.22,200.22,15172.0,194.9212,194.9406,193.9718,193.9718,15172.0
2020-06-26 14:00:00,200.25,200.49,199.24,199.49,10998.0,194.0009,194.2334,193.0224,193.2646,10998.0
2020-06-26 14:30:00,199.56,199.94,199.3,199.68,53170.0,193.3324,193.7005,193.0805,193.4486,53170.0
2020-06-26 15:00:00,199.69,200.34,199.56,200.2,70810.0,193.4583,194.088,193.3324,193.9524,70810.0
2020-06-26 15:30:00,200.23,200.94,198.81,198.84,76566.0,193.9815,194.6693,192.6058,192.6349,76566.0
2020-06-29 09:30:00,201.3,202.9,198.4,200.57,31187.0,195.0181,196.5682,192.2086,194.3109,31187.0
2020-06-29 10:00:00,200.92,203.65,200.78,203.15,11462.0,194.6499,197.2948,194.5143,196.8104,11462.0
2020-06-29 10:30:00,203.39,204.07,202.97,203.27,13163.0,197.0429,197.7016,196.636,196.9266,13163.0
2020-06-29 11:00:00,203.37,203.92,202.69,203.77,7259.0,197.0235,197.5563,196.3647,197.411,7259.0
2020-06-29 11:30:00,203.55,203.85,203.15,203.8,4607.0,197.1979,197.4885,196.8104,197.4401,4607.0
2020-06-29 12:00:00,204.29,204.3,203.54,203.72,3698.0,197.9148,197.9245,197.1882,197.3626,3698.0
2020-06-29 12:30:00,204.02,204.74,203.93,204.22,7794.0,197.6532,198.3507,197.566,197.847,7794.0
2020-06-29 13:00:00,204.15,204.25,203.83,204.25,7899.0,197.7792,197.876,197.4691,197.876,7899.0
2020-06-29 13:30:00,204.23,204.34,203.6,203.6,7561.0,197.8567,197.9632,197.2463,197.2463,7561.0
2020-06-29 14:00:00,203.69,203.76,202.76,202.76,10276.0,197.3335,197.4013,196.4325,196.4325,10276.0
2020-06-29 14:30:00,202.76,203.08,202.26,202.67,7666.0,196.4325,196.7425,195.9481,196.3453,7666.0
2020-06-29 15:00:00,202.48,202.84,201.6,202.7,12503.0,196.1613,196.51,195.3087,196.3744,12503.0
2020-06-29 15:30:00,202.78,203.68,202.25,203.55,21564.0,196.4519,197.3238,195.9384,197.1979,21564.0
2020-06-30 09:30:00,202.77,204.32,202.77,203.98,9584.0,196.4422,197.9438,196.4422,197.6145,9584.0
2020-06-30 10:00:00,204.04,204.82,204.02,204.58,8309.0,197.6726,198.4282,197.6532,198.1957,8309.0
2020-06-30 10:30:00,204.04,205.0,203.58,205.0,5124.0,197.6726,198.6026,197.2269,198.6026,5124.0
2020-06-30 11:00:00,205.03,206.4,205.02,205.9,26053.0,198.6317,199.9589,198.622,199.4745,26053.0
2020-06-30 11:30:00,205.88,205.88,205.39,205.59,5793.0,199.4552,199.4552,198.9805,199.1742,5793.0
2020-06-30 12:00:00,205.94,206.79,205.82,206.12,5849.0,199.5133,200.3368,199.397,199.6877,5849.0
2020-06-30 12:30:00,206.13,206.38,205.35,205.45,5288.0,199.6974,199.9396,198.9417,199.0386,5288.0
2020-06-30 13:00:00,205.44,205.52,204.86,205.21,1998.0,199.0289,199.1064,198.467,198.8061,1998.0
2020-06-30 13:30:00,205.69,205.94,205.53,205.91,3636.0,199.2711,199.5133,199.1161,199.4842,3636.0
2020-06-30 14:00:00,205.89,206.29,205.63,206.21,8689.0,199.4649,199.8524,199.213,199.7749,8689.0
2020-06-30 14:30:00,206.2,206.51,206.14,206.41,23430.0,199.7652,200.0655,199.7071,199.9686,23430.0
2020-06-30 15:00:00,206.35,206.68,205.85,206.46,15011.0,199.9105,200.2302,199.4261,200.0171,15011.0
2020-06-30 15:30:00,206.33,207.4,206.28,206.86,20354.0,199.8911,200.9277,199.8427,200.4046,20354.0
2020-07-01 09:30:00,207.29,208.58,206.73,207.13,26935.0,200.8212,202.0709,200.2786,200.6662,26935.0
2020-07-01 10:00:00,207.27,208.28,207.24,207.83,20081.0,200.8018,201.7803,200.7727,201.3443,20081.0
2020-07-01 10:30:00,207.85,208.22,206.73,206.99,11635.0,201.3637,201.7221,200.2786,200.5305,11635.0
2020-07-01 11:00:00,207.3,207.3,205.7,205.7,12811.0,200.8309,200.8309,199.2808,199.2808,12811.0
2020-07-01 11:30:00,205.61,206.7,205.61,206.7,7998.0,199.1936,200.2496,199.1936,200.2496,7998.0
2020-07-01 12:00:00,206.71,207.42,206.26,207.11,8833.0,200.2593,200.9471,199.8233,200.6468,8833.0
2020-07-01 12:30:00,207.19,207.79,206.89,207.15,10418.0,200.7243,201.3056,200.4336,200.6855,10418.0
2020-07-01 13:00:00,207.05,207.07,206.2,206.59,17743.0,200.5887,200.608,199.7652,200.143,17743.0
2020-07-01 13:30:00,206.47,206.67,205.95,206.15,11788.0,200.0268,200.2205,199.523,199.7167,11788.0
2020-07-01 14:00:00,206.33,206.92,206.18,206.81,9793.0,199.8911,200.4627,199.7458,200.3561,9793.0
2020-07-01 14:30:00,206.98,207.04,206.38,207.04,16139.0,200.5208,200.579,199.9396,200.579,16139.0
2020-07-01 15:00:00,206.99,207.86,206.94,207.67,19169.0,200.5305,201.3734,200.4821,201.1893,19169.0
2020-07-01 15:30:00,207.6,208.04,206.7,206.81,34930.0,201.1215,201.5478,200.2496,200.3561,34930.0
2020-07-02 09:30:00,209.87,210.46,209.49,210.32,18238.0,203.3206,203.8922,202.9525,203.7566,18238.0
2020-07-02 10:00:00,210.35,210.48,209.49,209.49,4258.0,203.7857,203.9116,202.9525,202.9525,4258.0
2020-07-02 10:30:00,208.4,209.74,208.15,208.32,16109.0,201.8965,203.1947,201.6543,201.819,16109.0
2020-07-02 11:00:00,208.39,208.52,207.33,208.12,18503.0,201.8868,202.0128,200.8599,201.6253,18503.0
2020-07-02 11:30:00,208.29,209.58,208.18,209.21,30624.0,201.79,203.0397,201.6834,202.6812,30624.0
2020-07-02 12:00:00,209.32,209.32,208.6,208.92,18430.0,202.7878,202.7878,202.0903,202.4003,18430.0
2020-07-02 12:30:00,208.92,208.95,208.34,208.4,18324.0,202.4003,202.4294,201.8384,201.8965,18324.0
2020-07-02 13:00:00,208.38,209.03,208.28,208.96,16017.0,201.8771,202.5069,201.7803,202.439,16017.0
2020-07-02 13:30:00,208.93,209.18,208.57,208.63,17443.0,202.41,202.6522,202.0612,202.1193,17443.0
2020-07-02 14:00:00,208.62,209.09,208.29,209.01,11721.0,202.1097,202.565,201.79,202.4875,11721.0
2020-07-02 14:30:00,209.16,209.38,208.94,209.17,14716.0,202.6328,202.8459,202.4197,202.6425,14716.0
2020-07-02 15:00:00,209.02,209.02,208.58,208.59,4479.0,202.4972,202.4972,202.0709,202.0806,4479.0
2020-07-02 15:30:00,208.44,208.71,207.33,207.9,21733.0,201.9353,202.1968,200.8599,201.4121,21733.0
2020-07-06 09:30:00,211.8,211.8,210.31,210.81,10895.0,205.1904,205.1904,203.7469,204.2313,10895.0
2020-07-06 10:00:00,210.95,211.33,209.07,209.22,6149.0,204.3669,204.7351,202.5456,202.6909,6149.0
2020-07-06 10:30:00,209.31,210.9,209.28,210.69,3115.0,202.7781,204.3185,202.7491,204.1151,3115.0
2020-07-06 11:00:00,210.72,210.95,210.46,210.75,3984.0,204.1441,204.3669,203.8922,204.1732,3984.0
2020-07-06 11:30:00,210.64,210.77,209.98,210.05,3490.0,204.0666,204.1926,203.4272,203.495,3490.0
2020-07-06 12:00:00,209.72,209.93,209.33,209.77,8920.0,203.1753,203.3788,202.7975,203.2238,8920.0
2020-07-06 12:30:00,209.87,209.87,209.54,209.79,14200.0,203.3206,203.3206,203.0009,203.2431,14200.0
2020-07-06 13:00:00,209.88,209.92,209.17,209.68,24411.0,203.3303,203.3691,202.6425,203.1366,24411.0
2020-07-06 13:30:00,209.79,210.06,209.47,209.9,18682.0,203.2431,203.5047,202.9331,203.3497,18682.0
2020-07-06 14:00:00,209.69,209.69,208.63,208.81,8675.0,203.1463,203.1463,202.1193,202.2937,8675.0
2020-07-06 14:30:00,208.83,209.21,208.6,208.89,14184.0,202.3131,202.6812,202.0903,202.3712,14184.0
2020-07-06 15:00:00,208.8,209.11,208.57,209.03,14410.0,202.284,202.5844,202.0612,202.5069,14410.0
2020-07-06 15:30:00,208.98,209.32,208.77,208.97,46483.0,202.4584,202.7878,202.255,202.4487,46483.0
2020-07-07 09:30:00,207.52,208.18,206.83,207.67,15228.0,201.044,201.6834,200.3755,201.1893,15228.0
2020-07-07 10:00:00,207.5,208.95,207.5,208.78,8217.0,201.0246,202.4294,201.0246,202.2647,8217.0
2020-07-07 10:30:00,208.79,209.45,208.56,209.4,5586.0,202.2744,202.9138,202.0515,202.8653,5586.0
2020-07-07 11:00:00,209.35,210.64,209.32,210.57,8571.0,202.8169,204.0666,202.7878,203.9988,8571.0
2020-07-07 11:30:00,210.51,210.56,209.91,210.13,9297.0,203.9407,203.9891,203.3594,203.5725,9297.0
2020-07-07 12:00:00,210.16,210.26,209.33,209.51,10638.0,203.6016,203.6985,202.7975,202.9719,10638.0
2020-07-07 12:30:00,209.41,209.73,208.55,208.76,26165.0,202.875,203.185,202.0418,202.2453,26165.0
2020-07-07 13:00:00,208.93,208.93,208.38,208.76,6775.0,202.41,202.41,201.8771,202.2453,6775.0
2020-07-07 13:30:00,208.88,209.14,208.68,209.06,15097.0,202.3615,202.6134,202.1678,202.5359,15097.0
2020-07-07 14:00:00,209.03,209.04,208.29,208.38,5491.0,202.5069,202.5166,201.79,201.8771,5491.0
2020-07-07 14:30:00,208.07,208.38,207.85,208.36,8521.0,201.5768,201.8771,201.3637,201.8578,8521.0
2020-07-07 15:00:00,208.4,208.46,207.02,207.49,20009.0,201.8965,201.9547,200.5596,201.0149,20009.0
2020-07-07 15:30:00,207.5,207.7,206.41,206.66,83242.0,201.0246,201.2184,199.9686,200.2108,83242.0
2020-07-08 09:30:00,207.03,208.82,206.74,208.82,10566.0,200.5693,202.3034,200.2883,202.3034,10566.0
2020-07-08 10:00:00,208.8,209.31,208.35,208.39,5158.0,202.284,202.7781,201.8481,201.8868,5158.0
2020-07-08 10:30:00,208.46,208.49,207.79,207.95,5398.0,201.9547,201.9837,201.3056,201.4606,5398.0
2020-07-08 11:00:00,207.57,207.57,205.42,206.01,16684.0,201.0924,201.0924,199.0095,199.5811,16684.0
2020-07-08 11:30:00,206.09,207.41,206.08,207.41,28950.0,199.6586,200.9374,199.6489,200.9374,28950.0
2020-07-08 12:00:00,207.42,208.0,207.34,207.75,4765.0,200.9471,201.509,200.8696,201.2668,4765.0
2020-07-08 12:30:00,208.0,208.11,207.64,208.01,5905.0,201.509,201.6156,201.1602,201.5187,5905.0
2020-07-08 13:00:00,207.99,208.06,207.41,207.45,9421.0,201.4993,201.5671,200.9374,200.9762,9421.0
2020-07-08 13:30:00,207.55,207.75,207.19,207.28,7469.0,201.073,201.2668,200.7243,200.8115,7469.0
2020-07-08 14:00:00,207.36,207.91,207.13,207.75,3633.0,200.889,201.4218,200.6662,201.2668,3633.0
2020-07-08 14:30:00,207.68,207.68,206.87,207.38,12025.0,201.199,201.199,200.4143,200.9084,12025.0
2020-07-08 15:00:00,207.52,208.46,207.38,208.27,27796.0,201.044,201.9547,200.9084,201.7706,27796.0
2020-07-08 15:30:00,208.27,209.27,208.0,209.22,34579.0,201.7706,202.7394,201.509,202.6909,34579.0
2020-07-09 09:30:00,209.63,210.57,208.27,208.6,20357.0,203.0881,203.9988,201.7706,202.0903,20357.0
2020-07-09 10:00:00,209.17,209.49,207.73,207.83,3963.0,202.6425,202.9525,201.2474,201.3443,3963.0
2020-07-09 10:30:00,207.89,207.98,204.76,204.76,21005.0,201.4024,201.4896,198.3701,198.3701,21005.0
2020-07-09 11:00:00,204.63,205.8,203.98,204.99,13972.0,198.2442,199.3777,197.6145,198.5929,13972.0
2020-07-09 11:30:00,205.16,205.62,203.98,205.62,6140.0,198.7576,199.2033,197.6145,199.2033,6140.0
2020-07-09 12:00:00,205.68,206.74,205.51,206.26,9970.0,199.2614,200.2883,199.0967,199.8233,9970.0
2020-07-09 12:30:00,206.23,207.09,206.16,206.99,19243.0,199.7942,200.6274,199.7264,200.5305,19243.0
2020-07-09 13:00:00,207.07,208.04,206.89,207.22,10122.0,200.608,201.5478,200.4336,200.7533,10122.0
2020-07-09 13:30:00,207.34,207.65,206.68,206.88,16447.0,200.8696,201.1699,200.2302,200.424,16447.0
2020-07-09 14:00:00,206.72,208.13,206.72,207.7,11039.0,200.269,201.6349,200.269,201.2184,11039.0
2020-07-09 14:30:00,207.78,207.92,207.27,207.83,33913.0,201.2959,201.4315,200.8018,201.3443,33913.0
2020-07-09 15:00:00,207.75,208.23,206.81,206.81,15629.0,201.2668,201.7318,200.3561,200.3561,15629.0
2020-07-09 15:30:00,206.73,207.69,206.22,207.08,47080.0,200.2786,201.2087,199.7846,200.6177,47080.0
2020-07-10 09:30:00,207.0,207.96,205.61,207.26,20784.0,200.5402,201.4703,199.1936,200.7921,20784.0
2020-07-10 10:00:00,207.22,208.02,206.1,207.84,8583.0,200.7533,201.5284,199.6683,201.354,8583.0
2020-07-10 10:30:00,208.02,209.14,207.92,207.98,15649.0,201.5284,202.6134,201.4315,201.4896,15649.0
2020-07-10 11:00:00,207.94,208.05,207.4,207.73,7899.0,201.4509,201.5574,200.9277,201.2474,7899.0
2020-07-10 11:30:00,207.53,208.65,207.52,208.26,42660.0,201.0537,202.1387,201.044,201.7609,42660.0
2020-07-10 12:00:00,208.33,208.86,207.93,208.01,10854.0,201.8287,202.3422,201.4412,201.5187,10854.0
2020-07-10 12:30:00,207.93,208.19,207.76,208.19,1678.0,201.4412,201.6931,201.2765,201.6931,1678.0
2020-07-10 13:00:00,208.07,208.07,207.54,207.83,4488.0,201.5768,201.5768,201.0634,201.3443,4488.0
2020-07-10 13:30:00,207.89,208.01,207.48,207.79,6536.0,201.4024,201.5187,201.0052,201.3056,6536.0
2020-07-10 14:00:00,207.66,207.92,207.05,207.06,7838.0,201.1796,201.4315,200.5887,200.5983,7838.0
2020-07-10 14:30:00,207.05,207.49,207.05,207.19,8313.0,200.5887,201.0149,200.5887,200.7243,8313.0
2020-07-10 15:00:00,207.2,208.3,206.98,207.99,13248.0,200.734,201.7996,200.5208,201.4993,13248.0
2020-07-10 15:30:00,207.92,208.24,207.62,208.0,31741.0,201.4315,201.7415,201.1409,201.509,31741.0
2020-07-13 09:30:00,209.95,210.63,209.0,209.15,4273.0,203.3982,204.0569,202.4778,202.6231,4273.0
2020-07-13 10:00:00,208.78,209.58,208.08,209.58,6137.0,202.2647,203.0397,201.5865,203.0397,6137.0
2020-07-13 10:30:00,209.66,209.81,208.73,209.65,9479.0,203.1172,203.2625,202.2162,203.1075,9479.0
2020-07-13 11:00:00,209.49,210.85,209.49,210.73,8308.0,202.9525,204.2701,202.9525,204.1538,8308.0
2020-07-13 11:30:00,210.68,210.87,210.29,210.31,4410.0,204.1054,204.2894,203.7275,203.7469,4410.0
2020-07-13 12:00:00,210.4,210.63,210.17,210.56,5835.0,203.8341,204.0569,203.6113,203.9891,5835.0
2020-07-13 12:30:00,210.68,211.22,210.64,211.22,18241.0,204.1054,204.6285,204.0666,204.6285,18241.0
2020-07-13 13:00:00,211.26,212.56,211.17,212.18,12074.0,204.6673,205.9267,204.5801,205.5586,12074.0
2020-07-13 13:30:00,212.58,212.88,212.0,212.05,6462.0,205.9461,206.2367,205.3842,205.4326,6462.0
2020-07-13 14:00:00,211.94,211.94,209.57,209.57,18263.0,205.3261,205.3261,203.03,203.03,18263.0
2020-07-13 14:30:00,209.53,209.94,208.87,209.64,7755.0,202.9913,203.3885,202.3519,203.0978,7755.0
2020-07-13 15:00:00,208.83,208.9,206.18,206.22,41246.0,202.3131,202.3809,199.7458,199.7846,41246.0
2020-07-13 15:30:00,206.28,206.35,203.76,203.85,37541.0,199.8427,199.9105,197.4013,197.4885,37541.0
2020-07-14 09:30:00,203.52,205.63,202.31,204.03,28257.0,197.1688,199.213,195.9966,197.6629,28257.0
2020-07-14 10:00:00,203.89,204.15,201.41,203.57,9901.0,197.5273,197.7792,195.1247,197.2173,9901.0
2020-07-14 10:30:00,204.05,205.46,203.48,204.48,14891.0,197.6823,199.0483,197.1301,198.0989,14891.0
2020-07-14 11:00:00,204.62,204.8,204.08,204.58,10207.0,198.2345,198.4089,197.7113,198.1957,10207.0
2020-07-14 11:30:00,204.36,206.13,204.34,205.23,13941.0,197.9826,199.6974,197.9632,198.8254,13941.0
2020-07-14 12:00:00,205.16,205.99,204.81,205.28,4909.0,198.7576,199.5617,198.4186,198.8739,4909.0
2020-07-14 12:30:00,205.37,205.59,204.8,204.94,9016.0,198.9611,199.1742,198.4089,198.5445,9016.0
2020-07-14 13:00:00,204.86,205.23,204.44,205.16,7349.0,198.467,198.8254,198.0601,198.7576,7349.0
2020-07-14 13:30:00,204.99,206.17,204.99,205.82,10375.0,198.5929,199.7361,198.5929,199.397,10375.0
2020-07-14 14:00:00,206.32,206.53,205.63,206.53,6234.0,199.8814,200.0849,199.213,200.0849,6234.0
2020-07-14 14:30:00,206.55,206.73,205.76,206.34,9073.0,200.1043,200.2786,199.3389,199.9008,9073.0
2020-07-14 15:00:00,206.37,206.39,205.07,205.97,14513.0,199.9299,199.9492,198.6704,199.5424,14513.0
2020-07-14 15:30:00,206.04,207.88,205.93,207.82,54178.0,199.6102,201.3928,199.5036,201.3346,54178.0
2020-07-15 09:30:00,212.39,213.19,211.21,212.55,50731.0,205.762,206.537,204.6188,205.917,50731.0
2020-07-15 10:00:00,212.52,213.71,212.1,213.62,33336.0,205.888,207.0408,205.4811,206.9536,33336.0
2020-07-15 10:30:00,213.66,215.07,213.5,214.32,3939.0,206.9924,208.3584,206.8374,207.6318,3939.0
2020-07-15 11:00:00,214.21,214.21,212.9,213.88,6806.0,207.5252,207.5252,206.2561,207.2055,6806.0
2020-07-15 11:30:00,213.92,213.93,212.0,212.0,11066.0,207.2443,207.254,205.3842,205.3842,11066.0
2020-07-15 12:00:00,211.82,212.9,211.33,212.9,9852.0,205.2098,206.2561,204.7351,206.2561,9852.0
2020-07-15 12:30:00,212.82,213.56,212.4,213.56,6583.0,206.1786,206.8955,205.7717,206.8955,6583.0
2020-07-15 13:00:00,213.57,213.73,213.22,213.25,9139.0,206.9052,207.0602,206.5661,206.5952,9139.0
2020-07-15 13:30:00,213.79,214.0,213.71,213.77,12644.0,207.1183,207.3218,207.0408,207.0989,12644.0
2020-07-15 14:00:00,213.55,214.39,213.55,214.23,4496.0,206.8858,207.6996,206.8858,207.5446,4496.0
2020-07-15 14:30:00,214.33,214.89,213.82,214.24,6887.0,207.6415,208.184,207.1474,207.5543,6887.0
2020-07-15 15:00:00,213.97,214.4,213.62,214.4,7084.0,207.2927,207.7093,206.9536,207.7093,7084.0
2020-07-15 15:30:00,214.62,214.96,213.9,214.03,138801.0,207.9224,208.2518,207.2249,207.3508,138801.0
2020-07-16 09:30:00,212.72,213.0,211.2,211.89,13186.0,206.0817,206.353,204.6091,205.2776,13186.0
2020-07-16 10:00:00,211.94,212.6,211.17,212.26,6897.0,205.3261,205.9655,204.5801,205.6361,6897.0
2020-07-16 10:30:00,212.37,212.7,211.63,211.63,26989.0,205.7426,206.0623,205.0257,205.0257,26989.0
2020-07-16 11:00:00,211.68,212.18,211.0,211.88,39009.0,205.0742,205.5586,204.4154,205.2679,39009.0
2020-07-16 11:30:00,211.81,211.94,211.41,211.71,18652.0,205.2001,205.3261,204.8126,205.1032,18652.0
2020-07-16 12:00:00,211.73,211.73,210.68,210.97,8996.0,205.1226,205.1226,204.1054,204.3863,8996.0
2020-07-16 12:30:00,211.02,211.25,210.5,210.5,6073.0,204.4348,204.6576,203.931,203.931,6073.0
2020-07-16 13:00:00,210.55,211.77,210.55,211.77,11022.0,203.9794,205.1614,203.9794,205.1614,11022.0
2020-07-16 13:30:00,211.77,211.77,210.8,211.42,11429.0,205.1614,205.1614,204.2216,204.8223,11429.0
2020-07-16 14:00:00,211.5,211.9,211.5,211.9,4577.0,204.8998,205.2873,204.8998,205.2873,4577.0
2020-07-16 14:30:00,212.06,212.22,211.54,211.67,7315.0,205.4423,205.5973,204.9385,205.0645,7315.0
2020-07-16 15:00:00,211.37,211.69,211.29,211.69,6185.0,204.7738,205.0839,204.6963,205.0839,6185.0
2020-07-16 15:30:00,211.62,212.32,211.45,212.08,23705.0,205.016,205.6942,204.8513,205.4617,23705.0
2020-07-17 09:30:00,212.6,213.47,212.37,213.19,9320.0,205.9655,206.8083,205.7426,206.537,9320.0
2020-07-17 10:00:00,212.91,213.24,211.79,212.1,2846.0,206.2658,206.5855,205.1807,205.4811,2846.0
2020-07-17 10:30:00,212.3,213.73,212.09,213.72,6082.0,205.6748,207.0602,205.4714,207.0505,6082.0
2020-07-17 11:00:00,213.82,214.32,213.82,214.18,7754.0,207.1474,207.6318,207.1474,207.4961,7754.0
2020-07-17 11:30:00,214.29,214.72,214.07,214.7,69307.0,207.6027,208.0193,207.3896,207.9999,69307.0
2020-07-17 12:00:00,214.69,215.31,214.69,214.86,22139.0,207.9902,208.5909,207.9902,208.1549,22139.0
2020-07-17 12:30:00,214.74,214.92,214.24,214.24,10171.0,208.0387,208.2131,207.5543,207.5543,10171.0
2020-07-17 13:00:00,214.25,214.42,213.98,214.1,8694.0,207.564,207.7287,207.3024,207.4186,8694.0
2020-07-17 13:30:00,214.1,214.32,213.78,214.12,6092.0,207.4186,207.6318,207.1086,207.438,6092.0
2020-07-17 14:00:00,214.16,214.69,214.16,214.39,5493.0,207.4768,207.9902,207.4768,207.6996,5493.0
2020-07-17 14:30:00,214.31,214.45,213.82,214.32,8803.0,207.6221,207.7577,207.1474,207.6318,8803.0
2020-07-17 15:00:00,214.11,214.33,213.76,214.2,12822.0,207.4283,207.6415,207.0893,207.5155,12822.0
2020-07-17 15:30:00,214.2,214.54,213.89,214.05,17793.0,207.5155,207.8449,207.2152,207.3702,17793.0
2020-07-20 09:30:00,213.82,215.09,213.32,213.69,7743.0,207.1474,208.3778,206.663,207.0214,7743.0
2020-07-20 10:00:00,214.03,214.85,213.75,214.85,6553.0,207.3508,208.1452,207.0796,208.1452,6553.0
2020-07-20 10:30:00,214.94,215.51,214.86,215.03,14407.0,208.2324,208.7846,208.1549,208.3196,14407.0
2020-07-20 11:00:00,215.08,215.27,214.8,214.89,6576.0,208.3681,208.5521,208.0968,208.184,6576.0
2020-07-20 11:30:00,215.02,215.19,214.8,214.8,6174.0,208.3099,208.4746,208.0968,208.0968,6174.0
2020-07-20 12:00:00,214.86,214.86,214.07,214.09,6648.0,208.1549,208.1549,207.3896,207.409,6648.0
2020-07-20 12:30:00,214.09,214.73,214.09,214.73,22438.0,207.409,208.029,207.409,208.029,22438.0
2020-07-20 13:00:00,214.67,214.75,214.48,214.65,2806.0,207.9709,208.0484,207.7868,207.9515,2806.0
2020-07-20 13:30:00,214.82,215.33,214.78,215.06,17144.0,208.1162,208.6103,208.0774,208.3487,17144.0
2020-07-20 14:00:00,214.91,215.27,214.9,215.21,4531.0,208.2034,208.5521,208.1937,208.494,4531.0
2020-07-20 14:30:00,215.3,215.53,215.18,215.53,4491.0,208.5812,208.804,208.4649,208.804,4491.0
2020-07-20 15:00:00,215.48,215.5,215.09,215.39,22596.0,208.7556,208.775,208.3778,208.6684,22596.0
2020-07-20 15:30:00,215.37,215.76,215.33,215.34,13129.0,208.649,209.0268,208.6103,208.6199,13129.0
2020-07-21 09:30:00,217.19,218.35,216.91,218.01,10257.0,210.4122,211.536,210.141,211.2066,10257.0
2020-07-21 10:00:00,217.81,217.97,216.23,216.23,6674.0,211.0129,211.1679,209.4822,209.4822,6674.0
2020-07-21 10:30:00,216.4,217.16,216.12,216.94,8515.0,209.6469,210.3832,209.3756,210.17,8515.0
2020-07-21 11:00:00,217.19,217.2,216.17,217.01,11614.0,210.4122,210.4219,209.424,210.2378,11614.0
2020-07-21 11:30:00,217.1,217.1,215.64,215.84,16264.0,210.325,210.325,208.9106,209.1043,16264.0
2020-07-21 12:00:00,216.26,216.26,215.82,216.06,4433.0,209.5112,209.5112,209.085,209.3175,4433.0
2020-07-21 12:30:00,216.35,216.59,216.15,216.57,4496.0,209.5984,209.8309,209.4047,209.8116,4496.0
2020-07-21 13:00:00,216.61,216.92,216.37,216.92,93976.0,209.8503,210.1506,209.6178,210.1506,93976.0
2020-07-21 13:30:00,216.93,217.1,216.48,216.59,8623.0,210.1603,210.325,209.7244,209.8309,8623.0
2020-07-21 14:00:00,216.59,216.95,216.56,216.95,133485.0,209.8309,210.1797,209.8019,210.1797,133485.0
2020-07-21 14:30:00,216.57,216.82,216.5,216.69,6448.0,209.8116,210.0538,209.7437,209.9278,6448.0
2020-07-21 15:00:00,216.56,216.57,215.47,215.65,10880.0,209.8019,209.8116,208.7459,208.9203,10880.0
2020-07-21 15:30:00,215.65,215.69,214.73,215.57,117759.0,208.9203,208.959,208.029,208.8428,117759.0
2020-07-22 09:30:00,214.64,216.53,214.64,215.79,12363.0,207.9418,209.7728,207.9418,209.0559,12363.0
2020-07-22 10:00:00,215.79,216.29,215.66,216.29,6531.0,209.0559,209.5403,208.93,209.5403,6531.0
2020-07-22 10:30:00,216.68,216.81,215.27,215.27,1258.0,209.9181,210.0441,208.5521,208.5521,1258.0
2020-07-22 11:00:00,215.74,215.87,215.17,215.87,67793.0,209.0075,209.1334,208.4553,209.1334,67793.0
2020-07-22 11:30:00,215.92,216.12,215.59,215.95,6327.0,209.1818,209.3756,208.8621,209.2109,6327.0
2020-07-22 12:00:00,215.9,216.45,215.85,216.35,2238.0,209.1625,209.6953,209.114,209.5984,2238.0
2020-07-22 12:30:00,216.28,216.29,215.55,215.76,4130.0,209.5306,209.5403,208.8234,209.0268,4130.0
2020-07-22 13:00:00,215.77,215.77,215.56,215.7,1555.0,209.0365,209.0365,208.8331,208.9687,1555.0
2020-07-22 13:30:00,215.65,215.69,215.15,215.15,99112.0,208.9203,208.959,208.4359,208.4359,99112.0
2020-07-22 14:00:00,214.96,215.24,214.93,215.07,5254.0,208.2518,208.5231,208.2227,208.3584,5254.0
2020-07-22 14:30:00,214.91,215.38,214.91,215.25,8102.0,208.2034,208.6587,208.2034,208.5328,8102.0
2020-07-22 15:00:00,215.28,215.55,215.25,215.44,4293.0,208.5618,208.8234,208.5328,208.7168,4293.0
2020-07-22 15:30:00,215.21,215.77,215.13,215.64,24450.0,208.494,209.0365,208.4165,208.9106,24450.0
2020-07-23 09:30:00,215.7,217.15,215.37,217.04,7652.0,208.9687,210.3735,208.649,210.2669,7652.0
2020-07-23 10:00:00,217.18,217.23,216.35,216.86,10058.0,210.4025,210.451,209.5984,210.0925,10058.0
2020-07-23 10:30:00,217.38,218.01,217.37,217.86,3883.0,210.5963,211.2066,210.5866,211.0613,3883.0
2020-07-23 11:00:00,217.91,218.35,217.73,218.16,2108.0,211.1097,211.536,210.9354,211.3519,2108.0
2020-07-23 11:30:00,218.18,218.89,218.12,218.39,1695.0,211.3713,212.0592,211.3132,211.5748,1695.0
2020-07-23 12:00:00,218.25,218.25,217.29,217.41,15549.0,211.4391,211.4391,210.5091,210.6254,15549.0
2020-07-23 12:30:00,217.39,217.39,216.61,216.85,2544.0,210.606,210.606,209.8503,210.0828,2544.0
2020-07-23 13:00:00,216.88,216.99,216.23,216.42,3998.0,210.1119,210.2185,209.4822,209.6662,3998.0
2020-07-23 13:30:00,216.39,216.39,214.36,214.8,8264.0,209.6372,209.6372,207.6705,208.0968,8264.0
2020-07-23 14:00:00,214.67,214.67,212.55,213.86,11154.0,207.9709,207.9709,205.917,207.1861,11154.0
2020-07-23 14:30:00,213.81,215.11,213.81,214.79,7694.0,207.1377,208.3971,207.1377,208.0871,7694.0
2020-07-23 15:00:00,214.94,215.01,214.2,214.78,6732.0,208.2324,208.3002,207.5155,208.0774,6732.0
2020-07-23 15:30:00,214.59,215.03,213.81,214.74,31104.0,207.8934,208.3196,207.1377,208.0387,31104.0
2020-07-24 09:30:00,212.95,213.01,210.37,211.02,27096.0,206.3045,206.3627,203.805,204.4348,27096.0
2020-07-24 10:00:00,211.36,212.48,211.36,212.26,14669.0,204.7642,205.8492,204.7642,205.6361,14669.0
2020-07-24 10:30:00,212.24,213.42,211.63,213.42,10442.0,205.6167,206.7599,205.0257,206.7599,10442.0
2020-07-24 11:00:00,213.47,213.47,212.1,212.83,7367.0,206.8083,206.8083,205.4811,206.1883,7367.0
2020-07-24 11:30:00,212.53,212.8,211.95,212.21,7815.0,205.8976,206.1592,205.3357,205.5876,7815.0
2020-07-24 12:00:00,212.06,212.19,211.56,211.88,9144.0,205.4423,205.5683,204.9579,205.2679,9144.0
2020-07-24 12:30:00,211.83,211.97,211.21,211.37,2402.0,205.2195,205.3551,204.6188,204.7738,2402.0
2020-07-24 13:00:00,211.47,211.57,210.2,211.05,10123.0,204.8707,204.9676,203.6404,204.4638,10123.0
2020-07-24 13:30:00,211.01,211.56,210.88,211.49,15071.0,204.4251,204.9579,204.2991,204.8901,15071.0
2020-07-24 14:00:00,211.61,212.13,211.51,212.13,6830.0,205.0064,205.5101,204.9095,205.5101,6830.0
2020-07-24 14:30:00,212.16,212.17,211.44,211.6,38708.0,205.5392,205.5489,204.8417,204.9967,38708.0
2020-07-24 15:00:00,211.68,212.01,210.82,210.9,31008.0,205.0742,205.3939,204.241,204.3185,31008.0
2020-07-24 15:30:00,210.9,211.56,210.71,211.19,28902.0,204.3185,204.9579,204.1344,204.5995,28902.0
2020-07-27 09:30:00,211.7,213.51,211.3,213.51,11408.0,205.0935,206.8471,204.706,206.8471,11408.0
2020-07-27 10:00:00,213.21,213.94,213.21,213.76,3223.0,206.5564,207.2636,206.5564,207.0893,3223.0
2020-07-27 10:30:00,213.76,214.06,213.28,213.28,5773.0,207.0893,207.3799,206.6242,206.6242,5773.0
2020-07-27 11:00:00,213.12,213.33,212.1,212.2,9223.0,206.4692,206.6727,205.4811,205.5779,9223.0
2020-07-27 11:30:00,212.24,212.58,211.72,212.58,1978.0,205.6167,205.9461,205.1129,205.9461,1978.0
2020-07-27 12:00:00,212.6,213.09,212.5,213.02,3800.0,205.9655,206.4402,205.8686,206.3723,3800.0
2020-07-27 12:30:00,213.04,213.24,212.9,213.19,3137.0,206.3917,206.5855,206.2561,206.537,3137.0
2020-07-27 13:00:00,213.43,213.85,213.27,213.85,4038.0,206.7696,207.1764,206.6145,207.1764,4038.0
2020-07-27 13:30:00,213.81,213.86,213.54,213.54,9235.0,207.1377,207.1861,206.8761,206.8761,9235.0
2020-07-27 14:00:00,213.44,213.97,213.43,213.92,2084.0,206.7792,207.2927,206.7696,207.2443,2084.0
2020-07-27 14:30:00,213.94,214.05,213.68,213.74,7052.0,207.2636,207.3702,207.0118,207.0699,7052.0
2020-07-27 15:00:00,213.94,214.82,213.94,214.78,18747.0,207.2636,208.1162,207.2636,208.0774,18747.0
2020-07-27 15:30:00,214.86,215.08,214.41,215.01,48618.0,208.1549,208.3681,207.719,208.3002,48618.0
2020-07-28 09:30:00,214.26,215.5,213.1,213.48,10000.0,207.5737,208.775,206.4499,206.818,10000.0
2020-07-28 10:00:00,213.59,214.25,213.59,214.0,7803.0,206.9246,207.564,206.9246,207.3218,7803.0
2020-07-28 10:30:00,214.2,214.2,213.28,213.75,6083.0,207.5155,207.5155,206.6242,207.0796,6083.0
2020-07-28 11:00:00,213.63,213.92,213.27,213.52,9121.0,206.9633,207.2443,206.6145,206.8567,9121.0
2020-07-28 11:30:00,213.74,214.32,213.73,213.89,19721.0,207.0699,207.6318,207.0602,207.2152,19721.0
2020-07-28 12:00:00,213.8,213.96,213.65,213.75,5704.0,207.128,207.283,206.9827,207.0796,5704.0
2020-07-28 12:30:00,213.78,214.16,213.78,214.07,4841.0,207.1086,207.4768,207.1086,207.3896,4841.0
2020-07-28 13:00:00,214.04,214.11,213.75,214.0,2153.0,207.3605,207.4283,207.0796,207.3218,2153.0
2020-07-28 13:30:00,213.99,214.06,213.86,213.86,1608.0,207.3121,207.3799,207.1861,207.1861,1608.0
2020-07-28 14:00:00,213.84,213.95,213.64,213.77,10253.0,207.1668,207.2733,206.973,207.0989,10253.0
2020-07-28 14:30:00,213.68,213.68,213.13,213.36,4804.0,207.0118,207.0118,206.4789,206.7017,4804.0
2020-07-28 15:00:00,213.32,213.32,212.45,212.69,63393.0,206.663,206.663,205.8201,206.0526,63393.0
2020-07-28 15:30:00,212.68,213.06,211.42,211.48,72466.0,206.043,206.4111,204.8223,204.8804,72466.0
2020-07-29 09:30:00,213.11,214.36,212.72,213.87,13044.0,206.4595,207.6705,206.0817,207.1958,13044.0
2020-07-29 10:00:00,213.88,214.3,213.74,213.75,9538.0,207.2055,207.6124,207.0699,207.0796,9538.0
2020-07-29 10:30:00,213.92,214.21,213.91,214.18,8284.0,207.2443,207.5252,207.2346,207.4961,8284.0
2020-07-29 11:00:00,214.21,214.48,214.01,214.48,7892.0,207.5252,207.7868,207.3315,207.7868,7892.0
2020-07-29 11:30:00,214.45,214.72,214.4,214.59,25180.0,207.7577,208.0193,207.7093,207.8934,25180.0
2020-07-29 12:00:00,214.53,214.71,214.17,214.66,9766.0,207.8352,208.0096,207.4865,207.9612,9766.0
2020-07-29 12:30:00,214.72,214.93,214.47,214.47,8850.0,208.0193,208.2227,207.7771,207.7771,8850.0
2020-07-29 13:00:00,214.38,214.51,214.09,214.5,6982.0,207.6899,207.8159,207.409,207.8062,6982.0
2020-07-29 13:30:00,214.32,214.37,214.13,214.24,33982.0,207.6318,207.6802,207.4477,207.5543,33982.0
2020-07-29 14:00:00,214.29,214.56,214.25,214.43,25375.0,207.6027,207.8643,207.564,207.7383,25375.0
2020-07-29 14:30:00,214.83,215.27,214.42,214.42,10497.0,208.1259,208.5521,207.7287,207.7287,10497.0
2020-07-29 15:00:00,214.49,215.1,214.04,214.85,53833.0,207.7965,208.3874,207.3605,208.1452,53833.0
2020-07-29 15:30:00,214.83,215.36,214.52,215.2,12253.0,208.1259,208.6393,207.8255,208.4843,12253.0
2020-07-30 09:30:00,212.73,213.95,212.47,212.57,7603.0,206.0914,207.2733,205.8395,205.9364,7603.0
2020-07-30 10:00:00,212.48,213.22,212.44,212.83,3990.0,205.8492,206.5661,205.8104,206.1883,3990.0
2020-07-30 10:30:00,213.15,213.99,213.03,213.69,3673.0,206.4983,207.3121,206.382,207.0214,3673.0
2020-07-30 11:00:00,213.61,214.76,213.61,214.6,14142.0,206.9439,208.058,206.9439,207.903,14142.0
2020-07-30 11:30:00,214.71,215.03,214.61,214.65,2447.0,208.0096,208.3196,207.9127,207.9515,2447.0
2020-07-30 12:00:00,214.83,215.7,214.82,215.13,3921.0,208.1259,208.9687,208.1162,208.4165,3921.0
2020-07-30 12:30:00,215.18,215.29,215.11,215.12,2407.0,208.4649,208.5715,208.3971,208.4068,2407.0
2020-07-30 13:00:00,215.12,215.72,215.09,215.48,2402.0,208.4068,208.9881,208.3778,208.7556,2402.0
2020-07-30 13:30:00,215.27,216.11,215.27,216.11,999.0,208.5521,209.3659,208.5521,209.3659,999.0
2020-07-30 14:00:00,215.96,216.25,215.74,215.74,3002.0,209.2206,209.5016,209.0075,209.0075,3002.0
2020-07-30 14:30:00,215.56,216.17,215.56,215.67,4482.0,208.8331,209.424,208.8331,208.9397,4482.0
2020-07-30 15:00:00,216.04,216.28,215.37,216.28,5440.0,209.2981,209.5306,208.649,209.5306,5440.0
2020-07-30 15:30:00,216.33,216.5,215.58,215.91,8270.0,209.5791,209.7437,208.8525,209.1722,8270.0
2020-07-31 09:30:00,215.48,215.63,214.74,215.41,10119.0,208.7556,208.9009,208.0387,208.6878,10119.0
2020-07-31 10:00:00,215.4,215.45,212.2,212.2,7044.0,208.6781,208.7265,205.5779,205.5779,7044.0
2020-07-31 10:30:00,212.12,212.5,211.35,212.09,6104.0,205.5004,205.8686,204.7545,205.4714,6104.0
2020-07-31 11:00:00,212.18,212.91,211.74,212.55,22458.0,205.5586,206.2658,205.1323,205.917,22458.0
2020-07-31 11:30:00,212.8,212.83,211.16,211.16,5420.0,206.1592,206.1883,204.5704,204.5704,5420.0
2020-07-31 12:00:00,210.8,211.6,210.65,211.6,3989.0,204.2216,204.9967,204.0763,204.9967,3989.0
2020-07-31 12:30:00,211.47,211.47,210.68,211.0,5558.0,204.8707,204.8707,204.1054,204.4154,5558.0
2020-07-31 13:00:00,210.94,212.1,210.94,212.1,9736.0,204.3573,205.4811,204.3573,205.4811,9736.0
2020-07-31 13:30:00,212.22,212.69,211.97,212.08,15369.0,205.5973,206.0526,205.3551,205.4617,15369.0
2020-07-31 14:00:00,212.06,212.31,211.54,211.87,23290.0,205.4423,205.6845,204.9385,205.2582,23290.0
2020-07-31 14:30:00,212.13,212.79,212.07,212.69,6452.0,205.5101,206.1495,205.452,206.0526,6452.0
2020-07-31 15:00:00,212.76,213.08,212.69,213.01,6177.0,206.1205,206.4305,206.0526,206.3627,6177.0
2020-07-31 15:30:00,213.06,214.23,212.85,214.08,19068.0,206.4111,207.5446,206.2077,207.3993,19068.0
2020-08-03 09:30:00,215.37,215.37,214.66,215.21,21032.0,208.649,208.649,207.9612,208.494,21032.0
2020-08-03 10:00:00,216.53,216.53,215.71,216.02,2602.0,209.7728,209.7728,208.9784,209.2787,2602.0
2020-08-03 10:30:00,216.23,216.39,215.49,215.91,10427.0,209.4822,209.6372,208.7653,209.1722,10427.0
2020-08-03 11:00:00,216.2,217.16,216.2,217.14,3430.0,209.4531,210.3832,209.4531,210.3638,3430.0
2020-08-03 11:30:00,217.32,218.3,217.32,218.09,4911.0,210.5382,211.4876,210.5382,211.2841,4911.0
2020-08-03 12:00:00,218.01,218.09,217.66,217.88,7942.0,211.2066,211.2841,210.8675,211.0807,7942.0
2020-08-03 12:30:00,217.77,218.28,217.75,218.03,4347.0,210.9741,211.4682,210.9547,211.226,4347.0
2020-08-03 13:00:00,217.98,218.45,217.7,218.29,15032.0,211.1776,211.6329,210.9063,211.4779,15032.0
2020-08-03 13:30:00,218.3,218.48,218.17,218.27,4122.0,211.4876,211.662,211.3616,211.4585,4122.0
2020-08-03 14:00:00,218.13,218.82,217.98,218.76,25375.0,211.3229,211.9913,211.1776,211.9332,25375.0
2020-08-03 14:30:00,218.84,219.1,218.79,218.91,183129.0,212.0107,212.2626,211.9623,212.0785,183129.0
2020-08-03 15:00:00,218.91,219.0,218.46,218.93,46866.0,212.0785,212.1657,211.6426,212.0979,46866.0
2020-08-03 15:30:00,218.88,219.2,218.39,219.08,35335.0,212.0495,212.3595,211.5748,212.2432,35335.0
2020-08-04 09:30:00,218.76,219.48,218.25,218.72,10746.0,211.9332,212.6308,211.4391,211.8945,10746.0
2020-08-04 10:00:00,218.73,219.63,218.2,218.2,8044.0,211.9042,212.7761,211.3907,211.3907,8044.0
2020-08-04 10:30:00,217.98,219.18,217.84,219.01,3058.0,211.1776,212.3401,211.0419,212.1754,3058.0
2020-08-04 11:00:00,219.02,219.77,218.87,219.5,19151.0,212.1851,212.9117,212.0398,212.6501,19151.0
2020-08-04 11:30:00,219.6,219.7,219.15,219.21,4439.0,212.747,212.8439,212.3111,212.3692,4439.0
2020-08-04 12:00:00,219.06,219.06,218.46,218.98,8558.0,212.2239,212.2239,211.6426,212.1464,8558.0
2020-08-04 12:30:00,218.87,219.38,218.69,219.38,8631.0,212.0398,212.5339,211.8654,212.5339,8631.0
2020-08-04 13:00:00,219.37,219.8,219.27,219.59,2237.0,212.5242,212.9408,212.4273,212.7373,2237.0
2020-08-04 13:30:00,219.53,220.05,219.51,220.05,4119.0,212.6792,213.183,212.6598,213.183,4119.0
2020-08-04 14:00:00,220.16,220.19,219.11,219.21,5047.0,213.2895,213.3186,212.2723,212.3692,5047.0
2020-08-04 14:30:00,219.16,219.5,218.64,219.5,26073.0,212.3207,212.6501,211.817,212.6501,26073.0
2020-08-04 15:00:00,219.51,220.14,219.41,220.04,17188.0,212.6598,213.2702,212.5629,213.1733,17188.0
2020-08-04 15:30:00,219.95,220.17,219.66,220.04,22087.0,213.0861,213.2992,212.8051,213.1733,22087.0
2020-08-05 09:30:00,222.1,222.26,221.77,221.99,10358.0,215.169,215.324,214.8493,215.0624,10358.0
2020-08-05 10:00:00,222.12,222.12,221.2,221.3,35327.0,215.1884,215.1884,214.2971,214.394,35327.0
2020-08-05 10:30:00,221.53,221.99,221.25,221.94,15326.0,214.6168,215.0624,214.3455,215.014,15326.0
2020-08-05 11:00:00,222.01,222.34,222.0,222.2,6614.0,215.0818,215.4015,215.0721,215.2659,6614.0
2020-08-05 11:30:00,222.31,222.38,221.95,222.09,3180.0,215.3724,215.4403,215.0237,215.1593,3180.0
2020-08-05 12:00:00,222.3,222.48,222.1,222.1,4190.0,215.3628,215.5371,215.169,215.169,4190.0
2020-08-05 12:30:00,222.07,222.33,222.07,222.28,3766.0,215.1399,215.3918,215.1399,215.3434,3766.0
2020-08-05 13:00:00,222.27,222.6,222.19,222.45,17248.0,215.3337,215.6534,215.2562,215.5081,17248.0
2020-08-05 13:30:00,222.43,222.86,222.41,222.73,8213.0,215.4887,215.9053,215.4693,215.7793,8213.0
2020-08-05 14:00:00,222.74,223.3,222.71,223.23,15374.0,215.789,216.3315,215.76,216.2637,15374.0
2020-08-05 14:30:00,223.22,223.36,223.03,223.27,13109.0,216.254,216.3897,216.07,216.3025,13109.0
2020-08-05 15:00:00,223.25,223.64,223.22,223.61,40325.0,216.2831,216.6609,216.254,216.6319,40325.0
2020-08-05 15:30:00,223.62,224.06,223.2,223.95,24654.0,216.6416,217.0678,216.2347,216.9613,24654.0
2020-08-06 09:30:00,224.02,224.68,223.65,224.48,52438.0,217.0291,217.6685,216.6706,217.4747,52438.0
2020-08-06 10:00:00,224.53,224.53,223.94,224.28,7703.0,217.5232,217.5232,216.9516,217.281,7703.0
2020-08-06 10:30:00,224.22,224.22,222.72,223.17,8997.0,217.2228,217.2228,215.7696,216.2056,8997.0
2020-08-06 11:00:00,223.34,223.68,223.02,223.04,9862.0,216.3703,216.6997,216.0603,216.0797,9862.0
2020-08-06 11:30:00,223.23,223.23,222.69,222.88,5908.0,216.2637,216.2637,215.7406,215.9247,5908.0
2020-08-06 12:00:00,222.96,223.33,222.8,223.33,8475.0,216.0022,216.3606,215.8471,216.3606,8475.0
2020-08-06 12:30:00,223.17,223.36,223.02,223.36,30533.0,216.2056,216.3897,216.0603,216.3897,30533.0
2020-08-06 13:00:00,223.36,223.38,222.83,222.9,9402.0,216.3897,216.409,215.8762,215.944,9402.0
2020-08-06 13:30:00,222.78,222.92,222.6,222.82,3446.0,215.8278,215.9634,215.6534,215.8665,3446.0
2020-08-06 14:00:00,222.82,223.54,222.82,223.26,10674.0,215.8665,216.5641,215.8665,216.2928,10674.0
2020-08-06 14:30:00,223.39,223.89,223.28,223.89,4684.0,216.4187,216.9031,216.3122,216.9031,4684.0
2020-08-06 15:00:00,223.99,224.04,223.58,224.04,4507.0,217.0,217.0485,216.6028,217.0485,4507.0
2020-08-06 15:30:00,223.99,224.04,223.6,223.9,10950.0,217.0,217.0485,216.6222,216.9128,10950.0
2020-08-07 09:30:00,223.35,225.45,223.23,225.32,8578.0,216.38,218.4144,216.2637,218.2885,8578.0
2020-08-07 10:00:00,225.15,226.04,225.15,226.04,15311.0,218.1238,218.986,218.1238,218.986,15311.0
2020-08-07 10:30:00,226.01,226.52,225.94,226.17,13836.0,218.957,219.4511,218.8892,219.112,13836.0
2020-08-07 11:00:00,226.28,227.12,226.09,226.33,30135.0,219.2185,220.0323,219.0345,219.267,30135.0
2020-08-07 11:30:00,226.38,226.81,225.79,225.85,47526.0,219.3154,219.732,218.7438,218.802,47526.0
2020-08-07 12:00:00,225.79,226.66,225.73,226.66,23096.0,218.7438,219.5867,218.6857,219.5867,23096.0
2020-08-07 12:30:00,226.48,226.63,226.0,226.03,7185.0,219.4123,219.5576,218.9473,218.9763,7185.0
2020-08-07 13:00:00,225.9,225.9,224.51,225.15,25607.0,218.8504,218.8504,217.5038,218.1238,25607.0
2020-08-07 13:30:00,225.01,225.33,224.51,224.67,17457.0,217.9882,218.2982,217.5038,217.6588,17457.0
2020-08-07 14:00:00,224.55,224.8,223.36,223.51,14999.0,217.5425,217.7847,216.3897,216.535,14999.0
2020-08-07 14:30:00,223.54,224.67,223.4,224.67,11865.0,216.5641,217.6588,216.4284,217.6588,11865.0
2020-08-07 15:00:00,224.67,224.9,224.29,224.61,15504.0,217.6588,217.8816,217.2906,217.6007,15504.0
2020-08-07 15:30:00,224.59,225.83,224.49,225.82,12700.0,217.5813,218.7826,217.4844,218.7729,12700.0
2020-08-10 09:30:00,226.37,227.26,226.16,226.67,7499.0,219.3057,220.168,219.1023,219.5964,7499.0
2020-08-10 10:00:00,226.51,227.73,226.43,227.71,14116.0,219.4414,220.6233,219.3639,220.6039,14116.0
2020-08-10 10:30:00,227.66,227.66,226.17,226.17,6270.0,220.5555,220.5555,219.112,219.112,6270.0
2020-08-10 11:00:00,226.0,226.97,226.0,226.97,5718.0,218.9473,219.887,218.9473,219.887,5718.0
2020-08-10 11:30:00,226.95,227.11,226.66,227.11,17418.0,219.8676,220.0226,219.5867,220.0226,17418.0
2020-08-10 12:00:00,226.75,226.85,226.37,226.46,31054.0,219.6739,219.7708,219.3057,219.3929,31054.0
2020-08-10 12:30:00,226.38,227.13,226.35,227.04,41440.0,219.3154,220.042,219.2864,219.9548,41440.0
2020-08-10 13:00:00,227.1,227.48,226.85,227.48,47960.0,220.013,220.3811,219.7708,220.3811,47960.0
2020-08-10 13:30:00,227.45,227.51,226.43,226.58,47342.0,220.352,220.4102,219.3639,219.5092,47342.0
2020-08-10 14:00:00,226.56,226.88,226.23,226.54,62355.0,219.4898,219.7998,219.1701,219.4704,62355.0
2020-08-10 14:30:00,226.49,226.73,225.93,226.26,64906.0,219.422,219.6545,218.8795,219.1992,64906.0
2020-08-10 15:00:00,226.25,226.68,226.1,226.35,65987.0,219.1895,219.6061,219.0442,219.2864,65987.0
2020-08-10 15:30:00,226.31,226.44,225.52,226.09,63423.0,219.2476,219.3736,218.4823,219.0345,63423.0
2020-08-11 09:30:00,227.28,227.28,225.43,226.05,12239.0,220.1873,220.1873,218.3951,218.9957,12239.0
2020-08-11 10:00:00,225.84,226.09,225.06,225.86,19232.0,218.7923,219.0345,218.0366,218.8117,19232.0
2020-08-11 10:30:00,225.76,226.43,225.47,226.43,6853.0,218.7148,219.3639,218.4338,219.3639,6853.0
2020-08-11 11:00:00,226.35,227.19,226.24,227.12,76093.0,219.2864,220.1001,219.1798,220.0323,76093.0
2020-08-11 11:30:00,227.25,227.35,226.42,226.63,8697.0,220.1583,220.2552,219.3542,219.5576,8697.0
2020-08-11 12:00:00,226.7,227.34,226.5,227.25,8156.0,219.6254,220.2455,219.4317,220.1583,8156.0
2020-08-11 12:30:00,227.21,227.33,226.7,226.78,20854.0,220.1195,220.2358,219.6254,219.7029,20854.0
2020-08-11 13:00:00,227.0,227.43,226.65,227.3,48989.0,219.9161,220.3327,219.577,220.2067,48989.0
2020-08-11 13:30:00,227.36,227.36,226.67,226.99,85948.0,220.2648,220.2648,219.5964,219.9064,85948.0
2020-08-11 14:00:00,226.92,226.96,225.99,226.12,7514.0,219.8386,219.8773,218.9376,219.0635,7514.0
2020-08-11 14:30:00,226.05,226.56,225.89,226.56,10277.0,218.9957,219.4898,218.8407,219.4898,10277.0
2020-08-11 15:00:00,226.43,226.55,224.4,225.24,11761.0,219.3639,219.4801,217.3972,218.211,11761.0
2020-08-11 15:30:00,225.24,225.24,222.47,223.34,32550.0,218.211,218.211,215.5274,216.3703,32550.0
2020-08-12 09:30:00,225.33,225.79,224.73,225.53,25035.0,218.2982,218.7438,217.7169,218.492,25035.0
2020-08-12 10:00:00,225.27,226.23,224.86,226.14,16579.0,218.2401,219.1701,217.8429,219.0829,16579.0
2020-08-12 10:30:00,226.27,226.36,225.66,226.23,10877.0,219.2089,219.2961,218.6179,219.1701,10877.0
2020-08-12 11:00:00,226.12,226.32,225.62,226.08,4748.0,219.0635,219.2573,218.5791,219.0248,4748.0
2020-08-12 11:30:00,226.12,226.47,225.48,225.48,43760.0,219.0635,219.4026,218.4435,218.4435,43760.0
2020-08-12 12:00:00,225.52,225.63,225.05,225.41,6630.0,218.4823,218.5888,218.0269,218.3757,6630.0
2020-08-12 12:30:00,225.34,225.64,224.87,224.97,10061.0,218.3079,218.5985,217.8525,217.9494,10061.0
2020-08-12 13:00:00,224.97,225.0,224.19,224.35,34521.0,217.9494,217.9785,217.1938,217.3488,34521.0
2020-08-12 13:30:00,224.35,225.0,224.35,224.92,18822.0,217.3488,217.9785,217.3488,217.901,18822.0
2020-08-12 14:00:00,224.96,225.11,224.64,224.8,8670.0,217.9397,218.0851,217.6297,217.7847,8670.0
2020-08-12 14:30:00,224.87,225.44,224.74,225.2,7826.0,217.8525,218.4048,217.7266,218.1723,7826.0
2020-08-12 15:00:00,225.14,225.4,224.84,225.2,8116.0,218.1141,218.366,217.8235,218.1723,8116.0
2020-08-12 15:30:00,225.22,225.36,224.68,225.13,268925.0,218.1916,218.3273,217.6685,218.1044,268925.0
2020-08-13 09:30:00,224.62,226.57,224.28,226.56,10096.0,217.6104,219.4995,217.281,219.4898,10096.0
2020-08-13 10:00:00,226.71,227.32,226.38,226.74,20123.0,219.6351,220.2261,219.3154,219.6642,20123.0
2020-08-13 10:30:00,226.93,226.93,226.44,226.84,9390.0,219.8483,219.8483,219.3736,219.7611,9390.0
2020-08-13 11:00:00,226.84,227.1,226.68,226.96,28049.0,219.7611,220.013,219.6061,219.8773,28049.0
2020-08-13 11:30:00,226.98,227.51,226.65,227.3,46741.0,219.8967,220.4102,219.577,220.2067,46741.0
2020-08-13 12:00:00,227.56,227.75,227.32,227.34,11606.0,220.4586,220.6427,220.2261,220.2455,11606.0
2020-08-13 12:30:00,227.45,227.7,227.41,227.7,15966.0,220.352,220.5942,220.3133,220.5942,15966.0
2020-08-13 13:00:00,227.71,227.73,226.67,226.71,22021.0,220.6039,220.6233,219.5964,219.6351,22021.0
2020-08-13 13:30:00,226.73,227.24,226.33,227.07,23643.0,219.6545,220.1486,219.267,219.9839,23643.0
2020-08-13 14:00:00,227.21,227.21,225.78,226.45,45587.0,220.1195,220.1195,218.7342,219.3832,45587.0
2020-08-13 14:30:00,226.54,226.61,225.6,225.76,34320.0,219.4704,219.5382,218.5598,218.7148,34320.0
2020-08-13 15:00:00,225.87,226.76,225.86,226.69,32513.0,218.8213,219.6836,218.8117,219.6158,32513.0
2020-08-13 15:30:00,226.74,226.83,226.24,226.47,18286.0,219.6642,219.7514,219.1798,219.4026,18286.0
2020-08-14 09:30:00,225.45,225.45,224.67,225.36,11865.0,218.4144,218.4144,217.6588,218.3273,11865.0
2020-08-14 10:00:00,225.47,225.47,224.67,224.73,4338.0,218.4338,218.4338,217.6588,217.7169,4338.0
2020-08-14 10:30:00,224.8,225.78,224.8,225.52,4915.0,217.7847,218.7342,217.7847,218.4823,4915.0
2020-08-14 11:00:00,225.45,225.86,225.14,225.67,5516.0,218.4144,218.8117,218.1141,218.6276,5516.0
2020-08-14 11:30:00,225.63,225.63,224.91,224.93,3826.0,218.5888,218.5888,217.8913,217.9107,3826.0
2020-08-14 12:00:00,224.99,225.15,224.97,225.07,5127.0,217.9688,218.1238,217.9494,218.0463,5127.0
2020-08-14 12:30:00,225.01,225.27,224.94,225.05,1777.0,217.9882,218.2401,217.9204,218.0269,1777.0
2020-08-14 13:00:00,224.92,225.18,224.64,225.15,4551.0,217.901,218.1529,217.6297,218.1238,4551.0
2020-08-14 13:30:00,225.15,225.45,224.93,225.45,32631.0,218.1238,218.4144,217.9107,218.4144,32631.0
2020-08-14 14:00:00,225.43,225.66,225.17,225.19,8099.0,218.3951,218.6179,218.1432,218.1626,8099.0
2020-08-14 14:30:00,225.15,225.34,224.77,224.93,5153.0,218.1238,218.3079,217.7557,217.9107,5153.0
2020-08-14 15:00:00,224.75,224.79,224.13,224.39,33826.0,217.7363,217.775,217.1356,217.3875,33826.0
2020-08-14 15:30:00,224.33,225.01,224.05,224.86,21068.0,217.3294,217.9882,217.0581,217.8429,21068.0
2020-08-17 09:30:00,225.34,226.72,225.26,226.27,13851.0,218.3079,219.6448,218.2304,219.2089,13851.0
2020-08-17 10:00:00,226.27,226.89,226.0,226.69,5408.0,219.2089,219.8095,218.9473,219.6158,5408.0
2020-08-17 10:30:00,226.82,227.07,226.44,226.51,7754.0,219.7417,219.9839,219.3736,219.4414,7754.0
2020-08-17 11:00:00,226.44,227.28,226.36,227.17,8407.0,219.3736,220.1873,219.2961,220.0808,8407.0
2020-08-17 11:30:00,227.16,227.4,227.08,227.4,5396.0,220.0711,220.3036,219.9936,220.3036,5396.0
2020-08-17 12:00:00,227.44,227.46,227.09,227.16,4213.0,220.3423,220.3617,220.0033,220.0711,4213.0
2020-08-17 12:30:00,227.23,227.46,227.18,227.25,4079.0,220.1389,220.3617,220.0905,220.1583,4079.0
2020-08-17 13:00:00,227.25,227.37,226.98,227.31,9307.0,220.1583,220.2745,219.8967,220.2164,9307.0
2020-08-17 13:30:00,227.36,227.59,227.29,227.54,9551.0,220.2648,220.4877,220.197,220.4392,9551.0
2020-08-17 14:00:00,227.45,227.83,227.41,227.73,7395.0,220.352,220.7202,220.3133,220.6233,7395.0
2020-08-17 14:30:00,227.81,227.81,227.26,227.41,9741.0,220.7008,220.7008,220.168,220.3133,9741.0
2020-08-17 15:00:00,227.42,227.63,227.24,227.49,29626.0,220.323,220.5264,220.1486,220.3908,29626.0
2020-08-17 15:30:00,227.4,227.78,227.21,227.4,59920.0,220.3036,220.6717,220.1195,220.3036,59920.0
2020-08-18 09:30:00,227.63,227.72,226.03,226.12,37912.0,220.5264,220.6136,218.9763,219.0635,37912.0
2020-08-18 10:00:00,226.13,226.64,225.17,225.17,36336.0,219.0732,219.5673,218.1432,218.1432,36336.0
2020-08-18 10:30:00,225.15,226.35,224.94,226.33,22594.0,218.1238,219.2864,217.9204,219.267,22594.0
2020-08-18 11:00:00,226.4,226.83,226.33,226.61,18674.0,219.3348,219.7514,219.267,219.5382,18674.0
2020-08-18 11:30:00,226.72,226.74,226.32,226.38,2053.0,219.6448,219.6642,219.2573,219.3154,2053.0
2020-08-18 12:00:00,226.53,226.68,226.22,226.65,49697.0,219.4607,219.6061,219.1604,219.577,49697.0
2020-08-18 12:30:00,226.62,227.12,226.58,226.8,9694.0,219.5479,220.0323,219.5092,219.7223,9694.0
2020-08-18 13:00:00,226.72,226.98,226.72,226.73,2629.0,219.6448,219.8967,219.6448,219.6545,2629.0
2020-08-18 13:30:00,226.85,226.94,226.73,226.82,5730.0,219.7708,219.858,219.6545,219.7417,5730.0
2020-08-18 14:00:00,226.79,226.85,226.48,226.51,24075.0,219.7126,219.7708,219.4123,219.4414,24075.0
2020-08-18 14:30:00,226.51,226.78,226.48,226.65,25014.0,219.4414,219.7029,219.4123,219.577,25014.0
2020-08-18 15:00:00,226.64,227.11,226.58,226.88,40982.0,219.5673,220.0226,219.5092,219.7998,40982.0
2020-08-18 15:30:00,226.88,227.16,226.53,226.91,147773.0,219.7998,220.0711,219.4607,219.8289,147773.0
2020-08-19 09:30:00,227.6,228.26,227.35,228.1,58625.0,220.4974,221.1368,220.2552,220.9818,58625.0
2020-08-19 10:00:00,228.11,228.38,227.67,227.85,34669.0,220.9914,221.253,220.5652,220.7396,34669.0
2020-08-19 10:30:00,227.93,228.45,227.85,228.33,23623.0,220.8171,221.3208,220.7396,221.2046,23623.0
2020-08-19 11:00:00,228.44,229.06,228.11,229.06,37292.0,221.3111,221.9118,220.9914,221.9118,37292.0
2020-08-19 11:30:00,228.98,229.44,228.93,229.19,12565.0,221.8343,222.2799,221.7859,222.0377,12565.0
2020-08-19 12:00:00,229.11,229.33,228.98,229.28,8016.0,221.9602,222.1734,221.8343,222.1249,8016.0
2020-08-19 12:30:00,229.31,229.33,229.06,229.09,4370.0,222.154,222.1734,221.9118,221.9409,4370.0
2020-08-19 13:00:00,228.89,229.02,228.77,229.02,3018.0,221.7471,221.873,221.6308,221.873,3018.0
2020-08-19 13:30:00,229.0,229.31,228.88,229.22,2464.0,221.8537,222.154,221.7374,222.0668,2464.0
2020-08-19 14:00:00,229.47,229.47,228.14,228.49,7295.0,222.309,222.309,221.0205,221.3596,7295.0
2020-08-19 14:30:00,228.41,228.88,228.41,228.81,6223.0,221.2821,221.7374,221.2821,221.6696,6223.0
2020-08-19 15:00:00,228.78,228.96,228.05,228.11,17715.0,221.6405,221.8149,220.9333,220.9914,17715.0
2020-08-19 15:30:00,228.24,228.33,227.19,227.38,12593.0,221.1174,221.2046,220.1001,220.2842,12593.0
2020-08-20 09:30:00,225.56,226.75,225.0,226.53,19458.0,218.521,219.6739,217.9785,219.4607,19458.0
2020-08-20 10:00:00,226.59,227.48,226.42,227.26,18033.0,219.5189,220.3811,219.3542,220.168,18033.0
2020-08-20 10:30:00,227.38,227.78,226.97,227.21,14964.0,220.2842,220.6717,219.887,220.1195,14964.0
2020-08-20 11:00:00,227.12,227.3,226.87,227.08,24781.0,220.0323,220.2067,219.7901,219.9936,24781.0
2020-08-20 11:30:00,226.95,228.0,226.95,227.8,17140.0,219.8676,220.8849,219.8676,220.6911,17140.0
2020-08-20 12:00:00,227.62,227.68,226.98,227.06,9217.0,220.5167,220.5749,219.8967,219.9742,9217.0
2020-08-20 12:30:00,227.01,227.16,226.63,226.63,12316.0,219.9258,220.0711,219.5576,219.5576,12316.0
2020-08-20 13:00:00,226.74,226.91,226.61,226.71,12219.0,219.6642,219.8289,219.5382,219.6351,12219.0
2020-08-20 13:30:00,226.78,226.92,226.64,226.92,8208.0,219.7029,219.8386,219.5673,219.8386,8208.0
2020-08-20 14:00:00,226.95,227.19,226.88,227.09,5315.0,219.8676,220.1001,219.7998,220.0033,5315.0
2020-08-20 14:30:00,227.03,227.16,226.71,227.15,7673.0,219.9451,220.0711,219.6351,220.0614,7673.0
2020-08-20 15:00:00,227.39,227.56,226.83,226.96,9130.0,220.2939,220.4586,219.7514,219.8773,9130.0
2020-08-20 15:30:00,226.89,227.49,226.88,227.02,157046.0,219.8095,220.3908,219.7998,219.9355,157046.0
2020-08-21 09:30:00,226.17,227.12,225.72,226.26,16854.0,219.112,220.0323,218.676,219.1992,16854.0
2020-08-21 10:00:00,226.34,226.45,224.61,225.01,22076.0,219.2767,219.3832,217.6007,217.9882,22076.0
2020-08-21 10:30:00,224.98,225.53,224.74,225.53,107558.0,217.9591,218.492,217.7266,218.492,107558.0
2020-08-21 11:00:00,225.24,225.4,224.88,225.4,27259.0,218.211,218.366,217.8622,218.366,27259.0
2020-08-21 11:30:00,225.59,225.69,225.33,225.48,51362.0,218.5501,218.647,218.2982,218.4435,51362.0
2020-08-21 12:00:00,225.52,226.26,225.51,226.04,3515.0,218.4823,219.1992,218.4726,218.986,3515.0
2020-08-21 12:30:00,225.6,225.71,224.57,224.57,14852.0,218.5598,218.6663,217.5619,217.5619,14852.0
2020-08-21 13:00:00,224.67,224.98,224.15,224.62,3189.0,217.6588,217.9591,217.155,217.6104,3189.0
2020-08-21 13:30:00,224.52,225.06,224.52,224.96,4337.0,217.5135,218.0366,217.5135,217.9397,4337.0
2020-08-21 14:00:00,224.91,225.42,224.89,225.32,2898.0,217.8913,218.3854,217.8719,218.2885,2898.0
2020-08-21 14:30:00,225.35,225.35,225.03,225.21,4976.0,218.3176,218.3176,218.0076,218.1819,4976.0
2020-08-21 15:00:00,225.29,225.31,225.14,225.29,3090.0,218.2594,218.2788,218.1141,218.2594,3090.0
2020-08-21 15:30:00,225.3,225.72,225.02,225.62,18864.0,218.2691,218.676,217.9979,218.5791,18864.0
2020-08-24 09:30:00,227.72,227.72,225.38,225.99,10710.0,220.6136,220.6136,218.3466,218.9376,10710.0
2020-08-24 10:00:00,226.38,226.8,225.8,226.16,41036.0,219.3154,219.7223,218.7535,219.1023,41036.0
2020-08-24 10:30:00,225.68,226.0,224.89,225.02,3914.0,218.6373,218.9473,217.8719,217.9979,3914.0
2020-08-24 11:00:00,224.95,225.51,224.95,225.01,11326.0,217.9301,218.4726,217.9301,217.9882,11326.0
2020-08-24 11:30:00,225.0,225.15,224.95,224.95,8249.0,217.9785,218.1238,217.9301,217.9301,8249.0
2020-08-24 12:00:00,224.97,225.12,224.64,224.68,5673.0,217.9494,218.0947,217.6297,217.6685,5673.0
2020-08-24 12:30:00,224.73,224.93,224.6,224.6,1796.0,217.7169,217.9107,217.591,217.591,1796.0
2020-08-24 13:00:00,224.51,225.04,224.45,225.03,24580.0,217.5038,218.0172,217.4457,218.0076,24580.0
2020-08-24 13:30:00,224.8,225.08,224.75,224.99,4035.0,217.7847,218.056,217.7363,217.9688,4035.0
2020-08-24 14:00:00,224.88,225.04,224.54,224.55,6195.0,217.8622,218.0172,217.5328,217.5425,6195.0
2020-08-24 14:30:00,224.44,224.76,224.43,224.59,1880.0,217.436,217.746,217.4263,217.5813,1880.0
2020-08-24 15:00:00,224.57,224.87,224.39,224.78,29018.0,217.5619,217.8525,217.3875,217.7654,29018.0
2020-08-24 15:30:00,224.66,225.51,224.65,225.43,93398.0,217.6491,218.4726,217.6394,218.3951,93398.0
2020-08-25 09:30:00,226.01,226.18,224.82,226.18,6062.0,218.957,219.1217,217.8041,219.1217,6062.0
2020-08-25 10:00:00,226.08,226.13,224.93,224.93,30613.0,219.0248,219.0732,217.9107,217.9107,30613.0
2020-08-25 10:30:00,224.77,225.2,224.72,225.11,4524.0,217.7557,218.1723,217.7072,218.0851,4524.0
2020-08-25 11:00:00,225.23,225.29,224.93,224.94,3697.0,218.2013,218.2594,217.9107,217.9204,3697.0
2020-08-25 11:30:00,224.89,225.0,224.18,224.54,6395.0,217.8719,217.9785,217.1841,217.5328,6395.0
2020-08-25 12:00:00,224.66,225.46,224.51,225.34,6138.0,217.6491,218.4241,217.5038,218.3079,6138.0
2020-08-25 12:30:00,225.25,225.72,225.25,225.6,9263.0,218.2207,218.676,218.2207,218.5598,9263.0
2020-08-25 13:00:00,225.51,225.73,225.37,225.6,2893.0,218.4726,218.6857,218.3369,218.5598,2893.0
2020-08-25 13:30:00,225.65,225.85,225.56,225.56,4850.0,218.6082,218.802,218.521,218.521,4850.0
2020-08-25 14:00:00,225.56,225.83,225.42,225.77,14014.0,218.521,218.7826,218.3854,218.7245,14014.0
2020-08-25 14:30:00,225.94,226.42,225.93,226.21,9717.0,218.8892,219.3542,218.8795,219.1507,9717.0
2020-08-25 15:00:00,226.19,226.48,226.13,226.48,7315.0,219.1314,219.4123,219.0732,219.4123,7315.0
2020-08-25 15:30:00,226.56,226.71,226.34,226.48,7288.0,219.4898,219.6351,219.2767,219.4123,7288.0
2020-08-26 09:30:00,226.7,227.22,226.17,227.14,9719.0,219.6254,220.1292,219.112,220.0517,9719.0
2020-08-26 10:00:00,227.14,227.14,226.22,226.77,11821.0,220.0517,220.0517,219.1604,219.6933,11821.0
2020-08-26 10:30:00,226.66,226.78,226.4,226.51,6690.0,219.5867,219.7029,219.3348,219.4414,6690.0
2020-08-26 11:00:00,226.24,226.61,226.24,226.43,29630.0,219.1798,219.5382,219.1798,219.3639,29630.0
2020-08-26 11:30:00,226.4,226.64,226.19,226.19,8418.0,219.3348,219.5673,219.1314,219.1314,8418.0
2020-08-26 12:00:00,226.3,226.76,225.76,226.76,20409.0,219.2379,219.6836,218.7148,219.6836,20409.0
2020-08-26 12:30:00,226.7,226.7,226.13,226.48,9015.0,219.6254,219.6254,219.0732,219.4123,9015.0
2020-08-26 13:00:00,226.46,226.7,226.46,226.62,2717.0,219.3929,219.6254,219.3929,219.5479,2717.0
2020-08-26 13:30:00,226.73,226.81,226.39,226.41,4480.0,219.6545,219.732,219.3251,219.3445,4480.0
2020-08-26 14:00:00,226.5,226.62,226.36,226.48,3315.0,219.4317,219.5479,219.2961,219.4123,3315.0
2020-08-26 14:30:00,226.49,226.49,225.76,225.77,5428.0,219.422,219.422,218.7148,218.7245,5428.0
2020-08-26 15:00:00,225.66,226.36,225.66,226.36,6658.0,218.6179,219.2961,218.6179,219.2961,6658.0
2020-08-26 15:30:00,226.33,226.44,225.95,226.14,14785.0,219.267,219.3736,218.8988,219.0829,14785.0
2020-08-27 09:30:00,226.88,226.88,225.7,226.81,5758.0,219.7998,219.7998,218.6566,219.732,5758.0
2020-08-27 10:00:00,226.45,226.45,224.7,226.24,3135.0,219.3832,219.3832,217.6879,219.1798,3135.0
2020-08-27 10:30:00,226.26,226.3,225.57,226.3,3120.0,219.1992,219.2379,218.5307,219.2379,3120.0
2020-08-27 11:00:00,226.48,226.62,225.71,225.93,10274.0,219.4123,219.5479,218.6663,218.8795,10274.0
2020-08-27 11:30:00,225.79,226.48,225.79,226.24,3191.0,218.7438,219.4123,218.7438,219.1798,3191.0
2020-08-27 12:00:00,226.06,226.07,225.31,225.32,2708.0,219.0054,219.0151,218.2788,218.2885,2708.0
2020-08-27 12:30:00,224.71,225.03,224.18,224.47,4142.0,217.6975,218.0076,217.1841,217.465,4142.0
2020-08-27 13:00:00,224.01,225.15,224.0,225.15,3493.0,217.0194,218.1238,217.0097,218.1238,3493.0
2020-08-27 13:30:00,225.06,225.48,224.97,225.48,3624.0,218.0366,218.4435,217.9494,218.4435,3624.0
2020-08-27 14:00:00,225.5,226.43,225.49,226.42,4029.0,218.4629,219.3639,218.4532,219.3542,4029.0
2020-08-27 14:30:00,226.39,226.52,226.1,226.17,11451.0,219.3251,219.4511,219.0442,219.112,11451.0
2020-08-27 15:00:00,226.08,226.7,226.07,226.26,13692.0,219.0248,219.6254,219.0151,219.1992,13692.0
2020-08-27 15:30:00,226.38,226.51,225.57,225.57,14095.0,219.3154,219.4414,218.5307,218.5307,14095.0
2020-08-28 09:30:00,226.37,227.18,225.93,226.67,3209.0,219.3057,220.0905,218.8795,219.5964,3209.0
2020-08-28 10:00:00,226.69,227.4,226.5,227.0,12724.0,219.6158,220.3036,219.4317,219.9161,12724.0
2020-08-28 10:30:00,226.97,227.27,226.38,226.38,6446.0,219.887,220.1777,219.3154,219.3154,6446.0
2020-08-28 11:00:00,226.26,227.27,226.15,227.02,6539.0,219.1992,220.1777,219.0926,219.9355,6539.0
2020-08-28 11:30:00,226.87,227.01,226.57,226.69,5050.0,219.7901,219.9258,219.4995,219.6158,5050.0
2020-08-28 12:00:00,226.59,227.11,226.5,226.65,6345.0,219.5189,220.0226,219.4317,219.577,6345.0
2020-08-28 12:30:00,226.74,226.8,226.47,226.79,4554.0,219.6642,219.7223,219.4026,219.7126,4554.0
2020-08-28 13:00:00,226.83,226.89,226.43,226.5,14648.0,219.7514,219.8095,219.3639,219.4317,14648.0
2020-08-28 13:30:00,226.5,227.01,226.5,227.01,10245.0,219.4317,219.9258,219.4317,219.9258,10245.0
2020-08-28 14:00:00,226.96,226.98,226.67,226.95,5301.0,219.8773,219.8967,219.5964,219.8676,5301.0
2020-08-28 14:30:00,226.95,227.22,226.78,226.9,44892.0,219.8676,220.1292,219.7029,219.8192,44892.0
2020-08-28 15:00:00,226.78,227.2,226.72,226.94,6191.0,219.7029,220.1098,219.6448,219.858,6191.0
2020-08-28 15:30:00,226.85,227.75,226.84,227.66,188209.0,219.7708,220.6427,219.7611,220.5555,188209.0
2020-08-31 09:30:00,227.84,228.15,226.32,226.32,182990.0,220.7299,221.0302,219.2573,219.2573,182990.0
2020-08-31 10:00:00,226.37,227.33,226.21,226.62,19168.0,219.3057,220.2358,219.1507,219.5479,19168.0
2020-08-31 10:30:00,226.78,227.17,226.75,227.08,12042.0,219.7029,220.0808,219.6739,219.9936,12042.0
2020-08-31 11:00:00,226.97,227.12,225.88,226.13,31030.0,219.887,220.0323,218.831,219.0732,31030.0
2020-08-31 11:30:00,226.16,226.99,226.06,226.99,45031.0,219.1023,219.9064,219.0054,219.9064,45031.0
2020-08-31 12:00:00,226.88,227.05,226.62,226.62,53138.0,219.7998,219.9645,219.5479,219.5479,53138.0
2020-08-31 12:30:00,226.7,226.89,226.51,226.89,27740.0,219.6254,219.8095,219.4414,219.8095,27740.0
2020-08-31 13:00:00,226.89,227.14,226.83,227.03,48874.0,219.8095,220.0517,219.7514,219.9451,48874.0
2020-08-31 13:30:00,227.19,227.56,227.18,227.43,58451.0,220.1001,220.4586,220.0905,220.3327,58451.0
2020-08-31 14:00:00,227.41,227.75,227.37,227.72,50665.0,220.3133,220.6427,220.2745,220.6136,50665.0
2020-08-31 14:30:00,227.73,227.92,227.51,227.82,63675.0,220.6233,220.8074,220.4102,220.7105,63675.0
2020-08-31 15:00:00,227.77,227.77,227.31,227.47,14796.0,220.662,220.662,220.2164,220.3714,14796.0
2020-08-31 15:30:00,227.38,227.79,226.47,226.47,112566.0,220.2842,220.6814,219.4026,219.4026,112566.0
2020-09-01 09:30:00,226.2,227.38,225.69,227.01,22338.0,219.141,220.2842,218.647,219.9258,22338.0
2020-09-01 10:00:00,227.37,227.77,226.91,227.65,32546.0,220.2745,220.662,219.8289,220.5458,32546.0
2020-09-01 10:30:00,227.71,227.94,227.17,227.31,9400.0,220.6039,220.8267,220.0808,220.2164,9400.0
2020-09-01 11:00:00,227.28,227.8,227.27,227.61,16209.0,220.1873,220.6911,220.1777,220.507,16209.0
2020-09-01 11:30:00,227.74,228.19,227.67,227.81,10418.0,220.633,221.0689,220.5652,220.7008,10418.0
2020-09-01 12:00:00,227.87,228.5,227.84,228.19,20438.0,220.7589,221.3693,220.7299,221.0689,20438.0
2020-09-01 12:30:00,228.19,228.36,227.92,228.34,16814.0,221.0689,221.2336,220.8074,221.2143,16814.0
2020-09-01 13:00:00,228.31,228.31,227.88,228.26,19758.0,221.1852,221.1852,220.7686,221.1368,19758.0
2020-09-01 13:30:00,228.3,228.67,228.2,228.28,20943.0,221.1755,221.534,221.0786,221.1561,20943.0
2020-09-01 14:00:00,228.3,228.51,228.2,228.44,18134.0,221.1755,221.379,221.0786,221.3111,18134.0
2020-09-01 14:30:00,228.38,228.49,228.24,228.42,29495.0,221.253,221.3596,221.1174,221.2918,29495.0
2020-09-01 15:00:00,228.48,228.65,228.31,228.37,39979.0,221.3499,221.5146,221.1852,221.2433,39979.0
2020-09-01 15:30:00,228.37,229.21,228.33,229.15,82793.0,221.2433,222.0571,221.2046,221.999,82793.0
2020-09-02 09:30:00,229.9,229.95,226.86,227.05,39465.0,222.7256,222.774,219.7804,219.9645,39465.0
2020-09-02 10:00:00,227.28,229.07,227.28,229.07,25733.0,220.1873,221.9215,220.1873,221.9215,25733.0
2020-09-02 10:30:00,229.0,229.44,228.83,229.34,10544.0,221.8537,222.2799,221.689,222.1831,10544.0
2020-09-02 11:00:00,229.1,229.36,228.68,228.92,12007.0,221.9505,222.2024,221.5437,221.7762,12007.0
2020-09-02 11:30:00,228.99,229.24,228.19,229.1,18862.0,221.844,222.0862,221.0689,221.9505,18862.0
2020-09-02 12:00:00,229.17,229.84,229.05,229.51,112702.0,222.0184,222.6675,221.9021,222.3478,112702.0
2020-09-02 12:30:00,229.54,229.92,229.52,229.72,10427.0,222.3768,222.745,222.3574,222.5512,10427.0
2020-09-02 13:00:00,229.63,229.9,229.35,229.86,15754.0,222.464,222.7256,222.1927,222.6868,15754.0
2020-09-02 13:30:00,229.82,230.01,229.62,229.63,9810.0,222.6481,222.8321,222.4543,222.464,9810.0
2020-09-02 14:00:00,229.63,230.3,229.29,230.27,19791.0,222.464,223.1131,222.1346,223.084,19791.0
2020-09-02 14:30:00,230.21,230.66,230.1,230.53,22038.0,223.0259,223.4619,222.9193,223.3359,22038.0
2020-09-02 15:00:00,230.51,230.96,230.35,230.73,13365.0,223.3165,223.7525,223.1615,223.5297,13365.0
2020-09-02 15:30:00,230.82,231.61,230.69,230.94,29252.0,223.6169,224.3822,223.4909,223.7331,29252.0
2020-09-03 09:30:00,229.8,229.8,227.25,227.61,19173.0,222.6287,222.6287,220.1583,220.507,19173.0
2020-09-03 10:00:00,227.72,227.88,225.08,225.08,35182.0,220.6136,220.7686,218.056,218.056,35182.0
2020-09-03 10:30:00,224.76,225.29,223.5,224.13,66470.0,217.746,218.2594,216.5253,217.1356,66470.0
2020-09-03 11:00:00,224.13,224.13,220.41,221.89,116978.0,217.1356,217.1356,213.5317,214.9655,116978.0
2020-09-03 11:30:00,221.82,223.86,221.59,222.63,24896.0,214.8977,216.8741,214.6749,215.6825,24896.0
2020-09-03 12:00:00,223.04,223.48,222.5,222.79,23378.0,216.0797,216.5059,215.5565,215.8375,23378.0
2020-09-03 12:30:00,222.48,222.74,221.94,222.38,10952.0,215.5371,215.789,215.014,215.4403,10952.0
2020-09-03 13:00:00,221.85,222.77,221.25,222.4,37107.0,214.9268,215.8181,214.3455,215.4596,37107.0
2020-09-03 13:30:00,222.65,222.65,221.52,222.42,25913.0,215.7018,215.7018,214.6071,215.479,25913.0
2020-09-03 14:00:00,221.93,222.77,221.91,222.16,9613.0,215.0043,215.8181,214.9849,215.2271,9613.0
2020-09-03 14:30:00,222.19,223.33,221.84,221.91,14607.0,215.2562,216.3606,214.9171,214.9849,14607.0
2020-09-03 15:00:00,221.92,221.92,220.75,221.16,18204.0,214.9946,214.9946,213.8611,214.2583,18204.0
2020-09-03 15:30:00,221.0,222.23,220.63,221.73,24360.0,214.1033,215.2949,213.7449,214.8105,24360.0
2020-09-04 09:30:00,223.21,223.62,218.73,218.96,35301.0,216.2444,216.6416,211.9042,212.127,35301.0
2020-09-04 10:00:00,219.14,220.0,215.14,215.15,60906.0,212.3014,213.1345,208.4262,208.4359,60906.0
2020-09-04 10:30:00,215.3,215.4,212.59,215.07,36473.0,208.5812,208.6781,205.9558,208.3584,36473.0
2020-09-04 11:00:00,214.24,215.63,214.1,214.65,24078.0,207.5543,208.9009,207.4186,207.9515,24078.0
2020-09-04 11:30:00,214.72,217.22,214.72,217.21,19787.0,208.0193,210.4413,208.0193,210.4316,19787.0
2020-09-04 12:00:00,216.99,217.62,216.26,217.49,10599.0,210.2185,210.8288,209.5112,210.7029,10599.0
2020-09-04 12:30:00,217.76,218.06,216.91,217.16,3535.0,210.9644,211.2551,210.141,210.3832,3535.0
2020-09-04 13:00:00,217.33,217.34,216.27,216.49,5657.0,210.5478,210.5575,209.5209,209.7341,5657.0
2020-09-04 13:30:00,216.33,217.17,215.96,217.17,12382.0,209.5791,210.3928,209.2206,210.3928,12382.0
2020-09-04 14:00:00,217.38,217.91,216.67,217.91,25880.0,210.5963,211.1097,209.9084,211.1097,25880.0
2020-09-04 14:30:00,217.58,219.74,217.58,219.74,8524.0,210.79,212.8826,210.79,212.8826,8524.0
2020-09-04 15:00:00,219.52,220.26,219.05,220.25,18615.0,212.6695,213.3864,212.2142,213.3767,18615.0
2020-09-04 15:30:00,219.71,220.03,218.02,218.58,36324.0,212.8536,213.1636,211.2163,211.7588,36324.0
2020-09-08 09:30:00,215.89,216.27,212.75,216.05,43396.0,209.1528,209.5209,206.1108,209.3078,43396.0
2020-09-08 10:00:00,215.79,217.35,214.67,217.15,7535.0,209.0559,210.5672,207.9709,210.3735,7535.0
2020-09-08 10:30:00,217.62,217.62,215.6,216.35,32335.0,210.8288,210.8288,208.8718,209.5984,32335.0
2020-09-08 11:00:00,216.2,217.6,215.95,216.89,73539.0,209.4531,210.8094,209.2109,210.1216,73539.0
2020-09-08 11:30:00,216.85,216.85,215.59,216.22,2997.0,210.0828,210.0828,208.8621,209.4725,2997.0
2020-09-08 12:00:00,216.36,217.39,216.34,217.09,35583.0,209.6081,210.606,209.5887,210.3153,35583.0
2020-09-08 12:30:00,216.84,217.47,216.84,217.44,25742.0,210.0731,210.6835,210.0731,210.6544,25742.0
2020-09-08 13:00:00,217.58,218.49,217.06,218.39,60751.0,210.79,211.6716,210.2863,211.5748,60751.0
2020-09-08 13:30:00,218.27,218.91,218.22,218.87,10732.0,211.4585,212.0785,211.4101,212.0398,10732.0
2020-09-08 14:00:00,218.98,219.09,217.22,217.26,4614.0,212.1464,212.2529,210.4413,210.48,4614.0
2020-09-08 14:30:00,217.09,217.3,216.08,216.8,53061.0,210.3153,210.5188,209.3369,210.0344,53061.0
2020-09-08 15:00:00,216.52,216.86,215.65,216.85,16693.0,209.7631,210.0925,208.9203,210.0828,16693.0
2020-09-08 15:30:00,216.98,217.04,214.91,215.21,34065.0,210.2088,210.2669,208.2034,208.494,34065.0
2020-09-09 09:30:00,217.87,219.16,217.39,218.37,7779.0,211.071,212.3207,210.606,211.5554,7779.0
2020-09-09 10:00:00,219.0,219.36,218.21,218.75,19622.0,212.1657,212.5145,211.4004,211.9235,19622.0
2020-09-09 10:30:00,218.69,218.93,218.13,218.13,1674.0,211.8654,212.0979,211.3229,211.3229,1674.0
2020-09-09 11:00:00,218.62,219.34,218.22,219.06,5017.0,211.7976,212.4951,211.4101,212.2239,5017.0
2020-09-09 11:30:00,219.11,219.37,218.83,218.92,9596.0,212.2723,212.5242,212.001,212.0882,9596.0
2020-09-09 12:00:00,218.9,219.45,218.85,219.34,3634.0,212.0689,212.6017,212.0204,212.4951,3634.0
2020-09-09 12:30:00,219.52,219.77,219.47,219.77,4586.0,212.6695,212.9117,212.6211,212.9117,4586.0
2020-09-09 13:00:00,219.87,220.43,219.82,220.06,10590.0,213.0086,213.5511,212.9601,213.1927,10590.0
2020-09-09 13:30:00,220.05,220.05,219.43,219.43,4904.0,213.183,213.183,212.5823,212.5823,4904.0
2020-09-09 14:00:00,219.28,219.6,219.13,219.13,4345.0,212.437,212.747,212.2917,212.2917,4345.0
2020-09-09 14:30:00,219.43,220.03,219.43,219.83,4585.0,212.5823,213.1636,212.5823,212.9698,4585.0
2020-09-09 15:00:00,219.85,220.58,219.85,220.42,8056.0,212.9892,213.6964,212.9892,213.5414,8056.0
2020-09-09 15:30:00,220.32,220.53,219.48,219.78,25894.0,213.4445,213.648,212.6308,212.9214,25894.0
2020-09-10 09:30:00,220.63,222.68,220.63,222.07,10672.0,213.7449,215.7309,213.7449,215.1399,10672.0
2020-09-10 10:00:00,222.2,222.97,221.53,221.53,43933.0,215.2659,216.0118,214.6168,214.6168,43933.0
2020-09-10 10:30:00,221.57,222.07,220.06,220.06,5064.0,214.6555,215.1399,213.1927,213.1927,5064.0
2020-09-10 11:00:00,220.13,221.51,219.58,221.32,5282.0,213.2605,214.5974,212.7276,214.4133,5282.0
2020-09-10 11:30:00,221.3,221.51,220.75,220.75,17126.0,214.394,214.5974,213.8611,213.8611,17126.0
2020-09-10 12:00:00,220.74,221.27,220.39,220.7,3538.0,213.8514,214.3649,213.5124,213.8127,3538.0
2020-09-10 12:30:00,220.75,220.93,219.88,220.62,4800.0,213.8611,214.0355,213.0183,213.7352,4800.0
2020-09-10 13:00:00,220.5,221.47,220.45,220.99,4519.0,213.6189,214.5587,213.5705,214.0936,4519.0
2020-09-10 13:30:00,221.23,221.5,220.47,220.47,8008.0,214.3261,214.5877,213.5899,213.5899,8008.0
2020-09-10 14:00:00,220.8,220.8,218.52,218.52,5949.0,213.9096,213.9096,211.7007,211.7007,5949.0
2020-09-10 14:30:00,218.67,219.26,218.3,219.18,24451.0,211.846,212.4176,211.4876,212.3401,24451.0
2020-09-10 15:00:00,218.96,218.97,217.11,217.68,8214.0,212.127,212.1367,210.3347,210.8869,8214.0
2020-09-10 15:30:00,217.45,218.55,217.05,217.08,77965.0,210.6641,211.7298,210.2766,210.3056,77965.0
2020-09-11 09:30:00,218.58,218.91,217.03,217.1,37831.0,211.7588,212.0785,210.2572,210.325,37831.0
2020-09-11 10:00:00,217.09,218.76,217.0,218.12,36004.0,210.3153,211.9332,210.2281,211.3132,36004.0
2020-09-11 10:30:00,218.22,218.47,217.51,218.22,6317.0,211.4101,211.6523,210.7222,211.4101,6317.0
2020-09-11 11:00:00,217.89,218.58,217.66,217.67,2518.0,211.0904,211.7588,210.8675,210.8772,2518.0
2020-09-11 11:30:00,217.54,217.54,216.97,217.15,23688.0,210.7513,210.7513,210.1991,210.3735,23688.0
2020-09-11 12:00:00,216.79,217.51,216.79,217.37,5469.0,210.0247,210.7222,210.0247,210.5866,5469.0
2020-09-11 12:30:00,216.74,216.74,215.88,215.89,28888.0,209.9763,209.9763,209.1431,209.1528,28888.0
2020-09-11 13:00:00,215.6,215.67,214.18,214.18,23086.0,208.8718,208.9397,207.4961,207.4961,23086.0
2020-09-11 13:30:00,214.19,214.79,214.0,214.03,16323.0,207.5058,208.0871,207.3218,207.3508,16323.0
2020-09-11 14:00:00,213.47,214.72,213.24,214.06,2677.0,206.8083,208.0193,206.5855,207.3799,2677.0
2020-09-11 14:30:00,214.5,215.44,214.48,215.12,11263.0,207.8062,208.7168,207.7868,208.4068,11263.0
2020-09-11 15:00:00,214.85,215.66,214.28,215.66,5529.0,208.1452,208.93,207.593,208.93,5529.0
2020-09-11 15:30:00,215.91,216.15,214.98,215.45,35538.0,209.1722,209.4047,208.2712,208.7265,35538.0
2020-09-14 09:30:00,217.58,220.3,217.58,220.3,9085.0,210.79,213.4252,210.79,213.4252,9085.0
2020-09-14 10:00:00,220.22,220.25,219.8,220.04,9450.0,213.3477,213.3767,212.9408,213.1733,9450.0
2020-09-14 10:30:00,220.11,220.14,219.37,219.66,7440.0,213.2411,213.2702,212.5242,212.8051,7440.0
2020-09-14 11:00:00,219.75,220.4,219.43,220.25,7287.0,212.8923,213.522,212.5823,213.3767,7287.0
2020-09-14 11:30:00,220.41,220.86,220.35,220.61,48259.0,213.5317,213.9677,213.4736,213.7255,48259.0
2020-09-14 12:00:00,220.58,220.76,220.45,220.72,8158.0,213.6964,213.8708,213.5705,213.8321,8158.0
2020-09-14 12:30:00,220.88,221.23,220.48,221.02,5982.0,213.9871,214.3261,213.5995,214.1227,5982.0
2020-09-14 13:00:00,221.17,221.49,220.44,220.79,26280.0,214.268,214.578,213.5608,213.8999,26280.0
2020-09-14 13:30:00,220.67,221.4,220.53,221.28,4549.0,213.7836,214.4908,213.648,214.3746,4549.0
2020-09-14 14:00:00,221.25,221.86,221.0,221.31,23741.0,214.3455,214.9365,214.1033,214.4036,23741.0
2020-09-14 14:30:00,221.49,221.64,221.09,221.24,20533.0,214.578,214.7233,214.1905,214.3358,20533.0
2020-09-14 15:00:00,221.42,221.59,220.8,221.44,83543.0,214.5102,214.6749,213.9096,214.5296,83543.0
2020-09-14 15:30:00,221.4,222.23,221.09,221.67,118465.0,214.4908,215.2949,214.1905,214.7524,118465.0
2020-09-15 09:30:00,223.64,224.07,223.2,223.47,18668.0,216.6609,217.0775,216.2347,216.4962,18668.0
2020-09-15 10:00:00,223.17,223.35,222.81,223.31,10453.0,216.2056,216.38,215.8568,216.3412,10453.0
2020-09-15 10:30:00,223.51,223.75,222.98,223.75,1520.0,216.535,216.7675,216.0215,216.7675,1520.0
2020-09-15 11:00:00,223.96,224.17,223.43,223.46,44942.0,216.9709,217.1744,216.4575,216.4866,44942.0
2020-09-15 11:30:00,223.47,223.72,222.78,222.9,49164.0,216.4962,216.7384,215.8278,215.944,49164.0
2020-09-15 12:00:00,222.91,223.33,222.87,223.33,4125.0,215.9537,216.3606,215.915,216.3606,4125.0
2020-09-15 12:30:00,223.25,223.43,223.09,223.28,15418.0,216.2831,216.4575,216.1281,216.3122,15418.0
2020-09-15 13:00:00,223.25,223.63,223.22,223.53,2336.0,216.2831,216.6512,216.254,216.5544,2336.0
2020-09-15 13:30:00,223.52,223.64,223.41,223.55,4009.0,216.5447,216.6609,216.4381,216.5737,4009.0
2020-09-15 14:00:00,223.52,223.72,223.35,223.6,9986.0,216.5447,216.7384,216.38,216.6222,9986.0
2020-09-15 14:30:00,223.8,223.88,223.46,223.69,3746.0,216.8159,216.8934,216.4866,216.7094,3746.0
2020-09-15 15:00:00,223.56,223.58,222.69,222.91,10728.0,216.5834,216.6028,215.7406,215.9537,10728.0
2020-09-15 15:30:00,222.84,222.84,221.89,222.77,28921.0,215.8859,215.8859,214.9655,215.8181,28921.0
2020-09-16 09:30:00,223.66,224.83,223.66,224.83,3773.0,216.6803,217.8138,216.6803,217.8138,3773.0
2020-09-16 10:00:00,225.01,225.82,224.82,225.66,22128.0,217.9882,218.7729,217.8041,218.6179,22128.0
2020-09-16 10:30:00,225.62,225.62,224.33,224.84,24507.0,218.5791,218.5791,217.3294,217.8235,24507.0
2020-09-16 11:00:00,224.74,226.19,224.74,226.19,63437.0,217.7266,219.1314,217.7266,219.1314,63437.0
2020-09-16 11:30:00,225.92,226.13,225.72,225.8,4397.0,218.8698,219.0732,218.676,218.7535,4397.0
2020-09-16 12:00:00,226.0,226.25,225.78,226.25,13419.0,218.9473,219.1895,218.7342,219.1895,13419.0
2020-09-16 12:30:00,226.22,226.6,226.12,226.53,33931.0,219.1604,219.5286,219.0635,219.4607,33931.0
2020-09-16 13:00:00,226.54,226.71,225.92,226.01,40181.0,219.4704,219.6351,218.8698,218.957,40181.0
2020-09-16 13:30:00,226.0,226.35,225.73,226.35,14274.0,218.9473,219.2864,218.6857,219.2864,14274.0
2020-09-16 14:00:00,226.38,227.54,226.32,227.04,81266.0,219.3154,220.4392,219.2573,219.9548,81266.0
2020-09-16 14:30:00,227.13,227.5,226.02,226.11,73069.0,220.042,220.4005,218.9667,219.0539,73069.0
2020-09-16 15:00:00,226.33,226.33,224.81,224.92,8087.0,219.267,219.267,217.7944,217.901,8087.0
2020-09-16 15:30:00,224.83,225.2,224.13,224.51,15998.0,217.8138,218.1723,217.1356,217.5038,15998.0
2020-09-17 09:30:00,221.12,222.01,220.15,221.85,11888.0,214.2196,215.0818,213.2798,214.9268,11888.0
2020-09-17 10:00:00,222.32,223.13,222.0,222.08,4215.0,215.3821,216.1668,215.0721,215.1496,4215.0
2020-09-17 10:30:00,222.12,223.17,221.97,222.64,4526.0,215.1884,216.2056,215.043,215.6921,4526.0
2020-09-17 11:00:00,222.5,223.69,222.5,223.0,21253.0,215.5565,216.7094,215.5565,216.0409,21253.0
2020-09-17 11:30:00,223.0,223.24,221.89,222.02,35252.0,216.0409,216.2734,214.9655,215.0915,35252.0
2020-09-17 12:00:00,221.77,222.01,220.78,221.23,13648.0,214.8493,215.0818,213.8902,214.3261,13648.0
2020-09-17 12:30:00,221.24,222.13,221.14,221.93,4264.0,214.3358,215.1981,214.239,215.0043,4264.0
2020-09-17 13:00:00,222.08,222.33,221.61,222.13,10115.0,215.1496,215.3918,214.6943,215.1981,10115.0
2020-09-17 13:30:00,222.15,222.83,222.15,222.61,12066.0,215.2174,215.8762,215.2174,215.6631,12066.0
2020-09-17 14:00:00,222.65,223.22,222.42,222.45,4108.0,215.7018,216.254,215.479,215.5081,4108.0
2020-09-17 14:30:00,222.14,222.6,221.99,222.3,10457.0,215.2077,215.6534,215.0624,215.3628,10457.0
2020-09-17 15:00:00,222.42,222.52,221.43,221.64,31262.0,215.479,215.5759,214.5199,214.7233,31262.0
2020-09-17 15:30:00,221.59,222.81,221.51,222.55,227078.0,214.6749,215.8568,214.5974,215.6049,227078.0
2020-09-18 09:30:00,223.16,224.44,223.0,223.48,10080.0,216.1959,217.436,216.0409,216.5059,10080.0
2020-09-18 10:00:00,223.74,225.32,223.74,224.8,6901.0,216.7578,218.2885,216.7578,217.7847,6901.0
2020-09-18 10:30:00,224.59,224.83,223.53,223.84,11119.0,217.5813,217.8138,216.5544,216.8547,11119.0
2020-09-18 11:00:00,223.68,224.17,223.42,223.82,9484.0,216.6997,217.1744,216.4478,216.8353,9484.0
2020-09-18 11:30:00,223.72,223.72,222.46,223.13,5037.0,216.7384,216.7384,215.5178,216.1668,5037.0
2020-09-18 12:00:00,223.13,223.13,221.91,222.09,5351.0,216.1668,216.1668,214.9849,215.1593,5351.0
2020-09-18 12:30:00,222.06,222.06,220.69,220.85,13402.0,215.1302,215.1302,213.803,213.958,13402.0
2020-09-18 13:00:00,220.86,221.1,219.89,219.94,12774.0,213.9677,214.2002,213.028,213.0764,12774.0
2020-09-18 13:30:00,219.17,220.78,219.17,220.68,6144.0,212.3304,213.8902,212.3304,213.7933,6144.0
2020-09-18 14:00:00,220.59,221.38,220.49,221.24,2125.0,213.7061,214.4715,213.6092,214.3358,2125.0
2020-09-18 14:30:00,221.17,221.4,220.85,221.4,7859.0,214.268,214.4908,213.958,214.4908,7859.0
2020-09-18 15:00:00,221.53,222.07,221.5,221.89,9441.0,214.6168,215.1399,214.5877,214.9655,9441.0
2020-09-18 15:30:00,222.06,222.63,221.68,222.62,34990.0,215.1302,215.6825,214.7621,215.6728,34990.0
2020-09-21 09:30:00,217.91,218.5,215.79,217.3,11193.0,211.1097,211.6813,209.0559,210.5188,11193.0
2020-09-21 10:00:00,217.87,217.88,215.55,215.55,11550.0,211.071,211.0807,208.8234,208.8234,11550.0
2020-09-21 10:30:00,215.59,215.77,214.46,215.77,14152.0,208.8621,209.0365,207.7674,209.0365,14152.0
2020-09-21 11:00:00,215.51,216.33,214.89,215.43,8510.0,208.7846,209.5791,208.184,208.7071,8510.0
2020-09-21 11:30:00,215.6,216.17,214.88,216.1,16190.0,208.8718,209.424,208.1743,209.3562,16190.0
2020-09-21 12:00:00,216.15,216.35,215.48,215.54,6882.0,209.4047,209.5984,208.7556,208.8137,6882.0
2020-09-21 12:30:00,215.37,215.89,214.98,215.09,8476.0,208.649,209.1528,208.2712,208.3778,8476.0
2020-09-21 13:00:00,215.3,215.88,214.86,215.88,5877.0,208.5812,209.1431,208.1549,209.1431,5877.0
2020-09-21 13:30:00,215.87,216.12,215.18,215.18,4492.0,209.1334,209.3756,208.4649,208.4649,4492.0
2020-09-21 14:00:00,215.13,215.26,214.75,215.21,4282.0,208.4165,208.5424,208.0484,208.494,4282.0
2020-09-21 14:30:00,214.93,215.61,214.63,215.61,3098.0,208.2227,208.8815,207.9321,208.8815,3098.0
2020-09-21 15:00:00,215.45,216.76,215.45,216.31,148835.0,208.7265,209.9956,208.7265,209.5597,148835.0
2020-09-21 15:30:00,216.46,217.1,215.85,217.1,132343.0,209.705,210.325,209.114,210.325,132343.0
2020-09-22 09:30:00,217.88,218.62,215.48,215.88,18672.0,211.0807,211.7976,208.7556,209.1431,18672.0
2020-09-22 10:00:00,216.03,216.67,215.6,216.66,4218.0,209.2884,209.9084,208.8718,209.8988,4218.0
2020-09-22 10:30:00,216.66,216.79,215.25,215.25,11873.0,209.8988,210.0247,208.5328,208.5328,11873.0
2020-09-22 11:00:00,215.24,216.1,214.84,215.93,24000.0,208.5231,209.3562,208.1356,209.1915,24000.0
2020-09-22 11:30:00,216.03,216.97,215.59,216.84,18763.0,209.2884,210.1991,208.8621,210.0731,18763.0
2020-09-22 12:00:00,216.98,217.45,216.9,217.29,22999.0,210.2088,210.6641,210.1313,210.5091,22999.0
2020-09-22 12:30:00,217.38,217.46,216.7,216.93,22058.0,210.5963,210.6738,209.9375,210.1603,22058.0
2020-09-22 13:00:00,216.94,217.7,216.77,217.68,16408.0,210.17,210.9063,210.0053,210.8869,16408.0
2020-09-22 13:30:00,217.66,218.8,217.51,218.79,23021.0,210.8675,211.972,210.7222,211.9623,23021.0
2020-09-22 14:00:00,219.04,219.29,218.78,218.9,20996.0,212.2045,212.4467,211.9526,212.0689,20996.0
2020-09-22 14:30:00,219.04,219.61,218.92,219.21,22634.0,212.2045,212.7567,212.0882,212.3692,22634.0
2020-09-22 15:00:00,219.2,219.5,218.75,219.37,30022.0,212.3595,212.6501,211.9235,212.5242,30022.0
2020-09-22 15:30:00,219.33,220.11,219.03,219.78,89790.0,212.4854,213.2411,212.1948,212.9214,89790.0
2020-09-23 09:30:00,219.07,219.88,218.56,218.92,24516.0,212.5602,213.3462,212.0654,212.4147,24516.0
2020-09-23 10:00:00,218.84,219.08,217.83,218.38,20934.0,212.3371,212.57,211.3571,211.8908,20934.0
2020-09-23 10:30:00,218.48,219.43,217.83,218.98,14373.0,211.9878,212.9096,211.3571,212.4729,14373.0
2020-09-23 11:00:00,219.09,219.55,218.52,218.52,17528.0,212.5797,213.026,212.0266,212.0266,17528.0
2020-09-23 11:30:00,218.67,218.79,217.39,217.39,18197.0,212.1721,212.2886,210.9302,210.9302,18197.0
2020-09-23 12:00:00,217.29,218.01,217.29,217.7,11031.0,210.8331,211.5317,210.8331,211.231,11031.0
2020-09-23 12:30:00,217.83,218.48,217.64,218.48,8110.0,211.3571,211.9878,211.1727,211.9878,8110.0
2020-09-23 13:00:00,218.48,218.53,217.94,217.94,12813.0,211.9878,212.0363,211.4638,211.4638,12813.0
2020-09-23 13:30:00,217.87,217.97,217.1,217.14,23864.0,211.3959,211.4929,210.6488,210.6876,23864.0
2020-09-23 14:00:00,217.1,217.1,215.07,215.48,25813.0,210.6488,210.6488,208.6791,209.0769,25813.0
2020-09-23 14:30:00,215.29,215.37,214.12,214.3,23515.0,208.8926,208.9702,207.7573,207.932,23515.0
2020-09-23 15:00:00,214.22,214.68,213.23,214.57,138669.0,207.8544,208.3007,206.8938,208.194,138669.0
2020-09-23 15:30:00,214.55,214.79,213.04,213.18,151181.0,208.1746,208.4074,206.7094,206.8453,151181.0
2020-09-24 09:30:00,212.74,212.74,210.02,211.72,33672.0,206.4183,206.4183,203.7792,205.4287,33672.0
2020-09-24 10:00:00,211.77,213.55,211.48,211.55,72125.0,205.4772,207.2043,205.1958,205.2637,72125.0
2020-09-24 10:30:00,211.48,212.52,210.45,212.52,18063.0,205.1958,206.2049,204.1964,206.2049,18063.0
2020-09-24 11:00:00,212.4,212.87,211.19,212.57,18029.0,206.0884,206.5445,204.9144,206.2534,18029.0
2020-09-24 11:30:00,212.71,213.91,212.66,213.87,10024.0,206.3892,207.5536,206.3407,207.5148,10024.0
2020-09-24 12:00:00,213.85,214.88,213.85,214.2,9505.0,207.4954,208.4948,207.4954,207.835,9505.0
2020-09-24 12:30:00,213.98,214.76,213.25,214.65,17687.0,207.6215,208.3783,206.9132,208.2716,17687.0
2020-09-24 13:00:00,214.71,215.51,214.44,215.47,16806.0,208.3298,209.106,208.0678,209.0672,16806.0
2020-09-24 13:30:00,215.61,215.87,214.65,214.65,20865.0,209.2031,209.4553,208.2716,208.2716,20865.0
2020-09-24 14:00:00,214.72,214.79,213.47,213.65,16603.0,208.3395,208.4074,207.1267,207.3013,16603.0
2020-09-24 14:30:00,213.72,214.2,212.56,212.56,64763.0,207.3692,207.835,206.2437,206.2437,64763.0
2020-09-24 15:00:00,212.54,213.16,211.75,211.95,44638.0,206.2243,206.8259,205.4578,205.6518,44638.0
2020-09-24 15:30:00,211.77,213.1,211.45,212.55,253472.0,205.4772,206.7676,205.1667,206.234,253472.0
2020-09-25 09:30:00,211.88,213.93,211.88,213.37,15322.0,205.5839,207.573,205.5839,207.0296,15322.0
2020-09-25 10:00:00,214.11,215.54,213.63,215.07,19775.0,207.7476,209.1351,207.2819,208.6791,19775.0
2020-09-25 10:30:00,215.1,215.37,214.74,214.8,11501.0,208.7082,208.9702,208.3589,208.4171,11501.0
2020-09-25 11:00:00,214.85,215.15,214.33,215.06,5550.0,208.4656,208.7567,207.9611,208.6694,5550.0
2020-09-25 11:30:00,215.15,215.15,214.02,214.08,14027.0,208.7567,208.7567,207.6603,207.7185,14027.0
2020-09-25 12:00:00,214.05,215.06,213.97,214.43,4238.0,207.6894,208.6694,207.6118,208.0581,4238.0
2020-09-25 12:30:00,214.61,215.45,214.41,215.45,55489.0,208.2328,209.0478,208.0387,209.0478,55489.0
2020-09-25 13:00:00,215.29,215.68,215.29,215.52,6382.0,208.8926,209.271,208.8926,209.1157,6382.0
2020-09-25 13:30:00,215.82,216.09,215.65,215.88,8886.0,209.4068,209.6688,209.2419,209.465,8886.0
2020-09-25 14:00:00,216.0,216.22,215.88,216.03,9124.0,209.5815,209.7949,209.465,209.6106,9124.0
2020-09-25 14:30:00,215.97,216.64,215.84,216.6,7347.0,209.5524,210.2025,209.4262,210.1636,7347.0
2020-09-25 15:00:00,216.59,217.25,216.52,217.16,32219.0,210.1539,210.7943,210.086,210.707,32219.0
2020-09-25 15:30:00,217.18,217.2,216.35,216.7,31435.0,210.7264,210.7458,209.9211,210.2607,31435.0
2020-09-28 09:30:00,219.34,220.11,218.56,218.93,23270.0,212.8222,213.5693,212.0654,212.4244,23270.0
2020-09-28 10:00:00,219.05,220.77,219.05,220.57,17402.0,212.5408,214.2097,212.5408,214.0157,17402.0
2020-09-28 10:30:00,220.27,220.89,220.27,220.66,19009.0,213.7246,214.3262,213.7246,214.103,19009.0
2020-09-28 11:00:00,220.94,221.28,220.6,220.6,13854.0,214.3747,214.7046,214.0448,214.0448,13854.0
2020-09-28 11:30:00,220.66,220.72,219.86,219.86,4534.0,214.103,214.1612,213.3268,213.3268,4534.0
2020-09-28 12:00:00,220.0,220.58,219.84,220.19,8968.0,213.4626,214.0254,213.3074,213.647,8968.0
2020-09-28 12:30:00,220.04,220.31,220.04,220.11,11358.0,213.5014,213.7634,213.5014,213.5693,11358.0
2020-09-28 13:00:00,220.05,220.15,219.72,220.02,4321.0,213.5111,213.6082,213.1909,213.482,4321.0
2020-09-28 13:30:00,220.05,220.31,219.95,220.28,4920.0,213.5111,213.7634,213.4141,213.7343,4920.0
2020-09-28 14:00:00,220.07,220.77,219.9,220.61,7539.0,213.5305,214.2097,213.3656,214.0545,7539.0
2020-09-28 14:30:00,220.49,220.87,220.49,220.87,1087.0,213.9381,214.3068,213.9381,214.3068,1087.0
2020-09-28 15:00:00,220.73,221.03,220.63,221.03,6853.0,214.1709,214.462,214.0739,214.462,6853.0
2020-09-28 15:30:00,220.81,221.3,220.47,220.81,10574.0,214.2485,214.724,213.9186,214.2485,10574.0
2020-09-29 09:30:00,220.72,221.73,220.39,221.67,7882.0,214.1612,215.1412,213.841,215.083,7882.0
2020-09-29 10:00:00,221.7,222.51,221.27,221.27,8735.0,215.1121,215.898,214.6949,214.6949,8735.0
2020-09-29 10:30:00,221.31,221.39,219.73,219.98,11397.0,214.7337,214.8113,213.2006,213.4432,11397.0
2020-09-29 11:00:00,220.05,221.29,219.68,220.89,9235.0,213.5111,214.7143,213.1521,214.3262,9235.0
2020-09-29 11:30:00,220.9,221.12,219.85,220.37,7407.0,214.3359,214.5493,213.3171,213.8216,7407.0
2020-09-29 12:00:00,220.25,220.88,219.89,220.88,8334.0,213.7052,214.3165,213.3559,214.3165,8334.0
2020-09-29 12:30:00,220.99,221.49,220.93,221.03,12537.0,214.4232,214.9083,214.365,214.462,12537.0
2020-09-29 13:00:00,220.99,221.07,220.27,221.07,3615.0,214.4232,214.5008,213.7246,214.5008,3615.0
2020-09-29 13:30:00,221.17,221.42,220.9,221.18,23120.0,214.5978,214.8404,214.3359,214.6075,23120.0
2020-09-29 14:00:00,221.22,221.78,220.97,221.78,6780.0,214.6464,215.1897,214.4038,215.1897,6780.0
2020-09-29 14:30:00,221.71,222.18,221.63,221.63,27878.0,215.1218,215.5778,215.0442,215.0442,27878.0
2020-09-29 15:00:00,221.67,221.97,221.36,221.44,10308.0,215.083,215.3741,214.7822,214.8598,10308.0
2020-09-29 15:30:00,221.44,221.63,220.88,221.07,33678.0,214.8598,215.0442,214.3165,214.5008,33678.0
2020-09-30 09:30:00,221.36,222.85,221.36,222.67,35923.0,214.7822,216.2279,214.7822,216.0533,35923.0
2020-09-30 10:00:00,222.87,223.21,222.66,223.05,21174.0,216.2473,216.5772,216.0436,216.422,21174.0
2020-09-30 10:30:00,223.07,223.96,223.07,223.39,6142.0,216.4414,217.3049,216.4414,216.7519,6142.0
2020-09-30 11:00:00,222.9,223.8,222.87,223.59,24533.0,216.2764,217.1497,216.2473,216.9459,24533.0
2020-09-30 11:30:00,223.58,223.88,223.39,223.73,15472.0,216.9362,217.2273,216.7519,217.0818,15472.0
2020-09-30 12:00:00,223.91,224.4,223.86,224.12,38440.0,217.2564,217.7319,217.2079,217.4602,38440.0
2020-09-30 12:30:00,224.14,224.14,223.31,223.76,11402.0,217.4796,217.4796,216.6743,217.1109,11402.0
2020-09-30 13:00:00,223.1,223.23,222.8,223.21,17842.0,216.4705,216.5966,216.1794,216.5772,17842.0
2020-09-30 13:30:00,223.19,223.57,223.14,223.29,18926.0,216.5578,216.9265,216.5093,216.6548,18926.0
2020-09-30 14:00:00,223.31,223.83,221.67,222.3,45575.0,216.6743,217.1788,215.083,215.6943,45575.0
2020-09-30 14:30:00,222.22,222.22,220.32,221.45,21978.0,215.6166,215.6166,213.7731,214.8695,21978.0
2020-09-30 15:00:00,221.44,221.73,219.76,220.66,27231.0,214.8598,215.1412,213.2297,214.103,27231.0
2020-09-30 15:30:00,220.47,221.64,220.09,221.44,59923.0,213.9186,215.0539,213.5499,214.8598,59923.0
2020-10-01 09:30:00,223.0,224.09,222.43,222.68,10871.0,216.3735,217.4311,215.8204,216.063,10871.0
2020-10-01 10:00:00,222.28,222.54,221.51,221.91,30120.0,215.6749,215.9271,214.9277,215.3159,30120.0
2020-10-01 10:30:00,221.98,223.24,221.98,222.77,13358.0,215.3838,216.6063,215.3838,216.1503,13358.0
2020-10-01 11:00:00,223.16,223.42,222.24,222.93,15730.0,216.5287,216.781,215.636,216.3055,15730.0
2020-10-01 11:30:00,222.92,222.95,222.27,222.58,7412.0,216.2958,216.325,215.6652,215.9659,7412.0
2020-10-01 12:00:00,222.56,223.3,222.23,223.3,13247.0,215.9465,216.6646,215.6263,216.6646,13247.0
2020-10-01 12:30:00,223.22,223.4,222.96,223.17,12243.0,216.5869,216.7616,216.3347,216.5384,12243.0
2020-10-01 13:00:00,223.34,223.93,223.34,223.8,9992.0,216.7034,217.2758,216.7034,217.1497,9992.0
2020-10-01 13:30:00,223.87,224.4,223.56,223.7,70352.0,217.2176,217.7319,216.9168,217.0527,70352.0
2020-10-01 14:00:00,223.65,224.07,222.65,224.07,11029.0,217.0042,217.4117,216.0339,217.4117,11029.0
2020-10-01 14:30:00,224.17,224.51,223.94,224.4,8578.0,217.5087,217.8386,217.2855,217.7319,8578.0
2020-10-01 15:00:00,224.48,224.97,223.92,224.05,15705.0,217.8095,218.2849,217.2661,217.3923,15705.0
2020-10-01 15:30:00,224.07,225.06,223.91,225.05,64083.0,217.4117,218.3723,217.2564,218.3625,64083.0
2020-10-02 09:30:00,220.87,222.78,220.86,222.63,4440.0,214.3068,216.16,214.2971,216.0145,4440.0
2020-10-02 10:00:00,223.22,224.22,223.2,223.48,34227.0,216.5869,217.5572,216.5675,216.8392,34227.0
2020-10-02 10:30:00,223.28,223.48,222.46,223.48,3994.0,216.6451,216.8392,215.8495,216.8392,3994.0
2020-10-02 11:00:00,223.01,224.3,223.01,224.22,4801.0,216.3832,217.6348,216.3832,217.5572,4801.0
2020-10-02 11:30:00,223.93,223.97,222.34,222.48,7331.0,217.2758,217.3146,215.7331,215.8689,7331.0
2020-10-02 12:00:00,222.43,224.78,222.11,224.16,16146.0,215.8204,218.1006,215.5099,217.499,16146.0
2020-10-02 12:30:00,224.37,224.99,224.01,224.86,6058.0,217.7028,218.3043,217.3535,218.1782,6058.0
2020-10-02 13:00:00,224.64,224.75,224.01,224.4,6605.0,217.9647,218.0715,217.3535,217.7319,6605.0
2020-10-02 13:30:00,223.83,224.17,223.08,223.37,7833.0,217.1788,217.5087,216.4511,216.7325,7833.0
2020-10-02 14:00:00,223.66,224.25,223.58,224.01,6983.0,217.0139,217.5863,216.9362,217.3535,6983.0
2020-10-02 14:30:00,224.05,224.47,223.73,224.19,6494.0,217.3923,217.7998,217.0818,217.5281,6494.0
2020-10-02 15:00:00,224.04,224.73,223.71,224.38,9137.0,217.3826,218.0521,217.0624,217.7125,9137.0
2020-10-02 15:30:00,224.27,224.83,223.69,223.82,31846.0,217.6057,218.1491,217.043,217.1691,31846.0
2020-10-05 09:30:00,226.14,228.28,226.14,227.87,113389.0,219.4202,221.4966,219.4202,221.0988,113389.0
2020-10-05 10:00:00,227.98,228.8,227.88,228.59,13199.0,221.2055,222.0011,221.1085,221.7974,13199.0
2020-10-05 10:30:00,228.72,229.03,228.49,228.62,4626.0,221.9235,222.2243,221.7003,221.8265,4626.0
2020-10-05 11:00:00,228.57,228.94,228.5,228.68,2641.0,221.778,222.137,221.71,221.8847,2641.0
2020-10-05 11:30:00,228.64,228.99,228.62,228.73,8358.0,221.8459,222.1855,221.8265,221.9332,8358.0
2020-10-05 12:00:00,228.87,229.23,228.87,229.12,2364.0,222.069,222.4183,222.069,222.3116,2364.0
2020-10-05 12:30:00,229.14,229.59,229.03,229.55,5814.0,222.331,222.7676,222.2243,222.7288,5814.0
2020-10-05 13:00:00,229.6,229.63,229.23,229.44,8379.0,222.7773,222.8065,222.4183,222.6221,8379.0
2020-10-05 13:30:00,229.47,229.61,228.91,228.92,10943.0,222.6512,222.787,222.1078,222.1176,10943.0
2020-10-05 14:00:00,229.05,229.44,228.69,229.05,6586.0,222.2437,222.6221,221.8944,222.2437,6586.0
2020-10-05 14:30:00,229.34,230.0,229.3,229.96,9928.0,222.5251,223.1655,222.4863,223.1266,9928.0
2020-10-05 15:00:00,230.04,230.43,229.89,230.39,15299.0,223.2043,223.5827,223.0587,223.5439,15299.0
2020-10-05 15:30:00,230.33,230.93,230.33,230.82,17224.0,223.4857,224.0678,223.4857,223.9611,17224.0
2020-10-06 09:30:00,232.22,232.74,231.26,231.29,9173.0,225.3195,225.824,224.388,224.4171,9173.0
2020-10-06 10:00:00,231.77,232.93,231.57,232.82,16279.0,224.8829,226.0084,224.6888,225.9017,16279.0
2020-10-06 10:30:00,232.88,233.35,232.24,232.86,7577.0,225.9599,226.4159,225.3389,225.9405,7577.0
2020-10-06 11:00:00,232.82,233.16,232.66,232.73,17886.0,225.9017,226.2316,225.7464,225.8143,17886.0
2020-10-06 11:30:00,232.76,233.35,232.48,232.52,5986.0,225.8434,226.4159,225.5718,225.6106,5986.0
2020-10-06 12:00:00,232.69,233.24,232.47,233.02,5513.0,225.7755,226.3092,225.5621,226.0957,5513.0
2020-10-06 12:30:00,233.06,234.08,233.01,234.0,6044.0,226.1345,227.1242,226.086,227.0466,6044.0
2020-10-06 13:00:00,234.06,234.61,233.93,234.38,13586.0,227.1048,227.6385,226.9787,227.4153,13586.0
2020-10-06 13:30:00,234.29,234.89,234.28,234.71,7330.0,227.328,227.9102,227.3183,227.7355,7330.0
2020-10-06 14:00:00,234.75,235.47,234.6,235.23,6397.0,227.7743,228.4729,227.6288,228.24,6397.0
2020-10-06 14:30:00,235.18,235.9,230.79,231.71,77382.0,228.1915,228.8901,223.932,224.8246,77382.0
2020-10-06 15:00:00,231.31,231.67,229.72,231.47,31601.0,224.4365,224.7858,222.8938,224.5918,31601.0
2020-10-06 15:30:00,231.5,232.41,229.9,230.35,67448.0,224.6209,225.5038,223.0684,223.5051,67448.0
2020-10-07 09:30:00,232.83,234.7,232.83,233.96,9491.0,225.9114,227.7258,225.9114,227.0078,9491.0
2020-10-07 10:00:00,234.03,234.56,233.68,234.03,10854.0,227.0757,227.59,226.7361,227.0757,10854.0
2020-10-07 10:30:00,234.16,234.78,233.99,234.52,12027.0,227.2018,227.8034,227.0369,227.5511,12027.0
2020-10-07 11:00:00,234.63,234.75,234.37,234.64,3322.0,227.6579,227.7743,227.4056,227.6676,3322.0
2020-10-07 11:30:00,234.7,235.2,234.7,234.94,2687.0,227.7258,228.2109,227.7258,227.9587,2687.0
2020-10-07 12:00:00,234.98,235.17,234.51,234.55,7630.0,227.9975,228.1818,227.5414,227.5803,7630.0
2020-10-07 12:30:00,234.86,234.95,234.57,234.82,18414.0,227.881,227.9684,227.5997,227.8422,18414.0
2020-10-07 13:00:00,234.9,234.95,234.7,234.7,2905.0,227.9199,227.9684,227.7258,227.7258,2905.0
2020-10-07 13:30:00,234.79,235.19,234.4,234.63,7338.0,227.8131,228.2012,227.4347,227.6579,7338.0
2020-10-07 14:00:00,234.76,235.27,234.56,235.19,7354.0,227.784,228.2789,227.59,228.2012,7354.0
2020-10-07 14:30:00,235.24,235.4,234.89,235.24,8079.0,228.2497,228.405,227.9102,228.2497,8079.0
2020-10-07 15:00:00,235.24,236.1,235.17,235.84,34045.0,228.2497,229.0842,228.1818,228.8319,34045.0
2020-10-07 15:30:00,235.91,236.16,235.37,235.37,63250.0,228.8998,229.1424,228.3759,228.3759,63250.0
2020-10-08 09:30:00,237.8,238.0,236.69,237.39,14701.0,230.7337,230.9277,229.6567,230.3359,14701.0
2020-10-08 10:00:00,237.39,237.6,236.53,237.14,13738.0,230.3359,230.5396,229.5014,230.0933,13738.0
2020-10-08 10:30:00,237.12,238.09,236.94,237.45,28734.0,230.0739,231.0151,229.8992,230.3941,28734.0
2020-10-08 11:00:00,237.54,237.6,237.03,237.05,6363.0,230.4814,230.5396,229.9866,230.006,6363.0
2020-10-08 11:30:00,236.92,236.95,236.28,236.29,12788.0,229.8798,229.9089,229.2588,229.2685,12788.0
2020-10-08 12:00:00,236.34,236.97,236.25,236.7,28840.0,229.3171,229.9283,229.2297,229.6664,28840.0
2020-10-08 12:30:00,236.75,236.76,236.14,236.14,6197.0,229.7149,229.7246,229.123,229.123,6197.0
2020-10-08 13:00:00,236.38,236.38,236.05,236.26,3450.0,229.3559,229.3559,229.0357,229.2394,3450.0
2020-10-08 13:30:00,236.19,236.47,236.11,236.3,6009.0,229.1715,229.4432,229.0939,229.2783,6009.0
2020-10-08 14:00:00,236.23,237.17,236.06,237.02,4493.0,229.2103,230.1224,229.0454,229.9769,4493.0
2020-10-08 14:30:00,237.02,237.02,236.54,236.76,14351.0,229.9769,229.9769,229.5111,229.7246,14351.0
2020-10-08 15:00:00,236.73,237.09,236.52,237.02,14554.0,229.6955,230.0448,229.4917,229.9769,14554.0
2020-10-08 15:30:00,237.03,237.14,236.61,237.06,32637.0,229.9866,230.0933,229.579,230.0157,32637.0
2020-10-09 09:30:00,238.86,239.78,238.74,239.22,11615.0,231.7622,232.6548,231.6457,232.1115,11615.0
2020-10-09 10:00:00,239.17,239.17,238.2,238.2,14282.0,232.063,232.063,231.1218,231.1218,14282.0
2020-10-09 10:30:00,238.32,238.46,238.05,238.14,7918.0,231.2382,231.3741,230.9762,231.0636,7918.0
2020-10-09 11:00:00,238.17,238.67,238.06,238.1,5004.0,231.0927,231.5778,230.986,231.0248,5004.0
2020-10-09 11:30:00,238.1,239.34,238.1,239.07,12580.0,231.0248,232.2279,231.0248,231.9659,12580.0
2020-10-09 12:00:00,238.87,239.42,238.85,238.97,8764.0,231.7719,232.3055,231.7525,231.8689,8764.0
2020-10-09 12:30:00,239.27,239.95,239.21,239.93,9795.0,232.16,232.8198,232.1018,232.8004,9795.0
2020-10-09 13:00:00,239.79,239.89,239.16,239.36,3118.0,232.6645,232.7616,232.0533,232.2473,3118.0
2020-10-09 13:30:00,239.33,239.35,239.15,239.35,3128.0,232.2182,232.2376,232.0436,232.2376,3128.0
2020-10-09 14:00:00,239.24,239.43,239.08,239.24,4615.0,232.1309,232.3152,231.9756,232.1309,4615.0
2020-10-09 14:30:00,239.43,239.51,238.99,239.2,16066.0,232.3152,232.3929,231.8883,232.0921,16066.0
2020-10-09 15:00:00,239.19,239.64,239.19,239.57,16231.0,232.0824,232.519,232.0824,232.4511,16231.0
2020-10-09 15:30:00,239.55,239.59,239.23,239.54,69093.0,232.4317,232.4705,232.1212,232.422,69093.0
2020-10-12 09:30:00,240.47,240.86,239.44,240.37,8991.0,233.3243,233.7027,232.3249,233.2273,8991.0
2020-10-12 10:00:00,240.3,240.99,240.17,240.83,20347.0,233.1594,233.8289,233.0333,233.6736,20347.0
2020-10-12 10:30:00,240.82,241.08,240.48,240.62,19564.0,233.6639,233.9162,233.334,233.4699,19564.0
2020-10-12 11:00:00,240.78,241.64,240.75,241.05,17294.0,233.6251,234.4596,233.596,233.8871,17294.0
2020-10-12 11:30:00,241.01,241.2,240.67,240.7,14927.0,233.8483,234.0326,233.5184,233.5475,14927.0
2020-10-12 12:00:00,240.75,241.0,240.63,241.0,11805.0,233.596,233.8386,233.4796,233.8386,11805.0
2020-10-12 12:30:00,240.98,241.19,240.6,240.6,15323.0,233.8192,234.0229,233.4505,233.4505,15323.0
2020-10-12 13:00:00,240.61,240.83,240.27,240.61,10971.0,233.4602,233.6736,233.1303,233.4602,10971.0
2020-10-12 13:30:00,240.69,240.73,240.17,240.47,20055.0,233.5378,233.5766,233.0333,233.3243,20055.0
2020-10-12 14:00:00,240.48,240.82,240.15,240.76,12476.0,233.334,233.6639,233.0138,233.6057,12476.0
2020-10-12 14:30:00,240.82,241.18,240.68,241.05,30427.0,233.6639,234.0132,233.5281,233.8871,30427.0
2020-10-12 15:00:00,241.09,241.46,241.01,241.39,24558.0,233.9259,234.2849,233.8483,234.217,24558.0
2020-10-12 15:30:00,241.54,241.65,240.83,241.02,245991.0,234.3625,234.4693,233.6736,233.858,245991.0
2020-10-13 09:30:00,239.46,240.48,238.8,239.9,13698.0,232.3444,233.334,231.704,232.7713,13698.0
2020-10-13 10:00:00,239.9,240.26,239.17,239.65,23422.0,232.7713,233.1206,232.063,232.5287,23422.0
2020-10-13 10:30:00,239.5,240.22,239.44,240.17,4860.0,232.3832,233.0818,232.3249,233.0333,4860.0
2020-10-13 11:00:00,240.31,240.58,240.06,240.17,6295.0,233.1691,233.4311,232.9265,233.0333,6295.0
2020-10-13 11:30:00,240.22,240.62,240.04,240.54,2850.0,233.0818,233.4699,232.9071,233.3923,2850.0
2020-10-13 12:00:00,240.55,240.93,240.37,240.93,13230.0,233.402,233.7707,233.2273,233.7707,13230.0
2020-10-13 12:30:00,240.93,241.28,240.6,241.28,6189.0,233.7707,234.1103,233.4505,234.1103,6189.0
2020-10-13 13:00:00,241.37,241.37,240.74,241.34,7512.0,234.1976,234.1976,233.5863,234.1685,7512.0
2020-10-13 13:30:00,241.5,241.68,240.88,240.88,11391.0,234.3237,234.4984,233.7222,233.7222,11391.0
2020-10-13 14:00:00,240.71,241.3,240.64,240.7,5124.0,233.5572,234.1297,233.4893,233.5475,5124.0
2020-10-13 14:30:00,240.76,240.96,240.42,240.85,5385.0,233.6057,233.7998,233.2758,233.693,5385.0
2020-10-13 15:00:00,240.84,241.85,240.84,241.65,8391.0,233.6833,234.6633,233.6833,234.4693,8391.0
2020-10-13 15:30:00,241.62,241.78,241.06,241.16,73393.0,234.4402,234.5954,233.8968,233.9938,73393.0
2020-10-14 09:30:00,241.6,242.58,241.6,242.35,7368.0,234.4208,235.3716,234.4208,235.1485,7368.0
2020-10-14 10:00:00,241.82,241.98,240.89,240.89,5276.0,234.6342,234.7895,233.7319,233.7319,5276.0
2020-10-14 10:30:00,240.51,241.32,240.38,240.94,5442.0,233.3631,234.1491,233.237,233.7804,5442.0
2020-10-14 11:00:00,241.01,241.36,240.62,241.11,4627.0,233.8483,234.1879,233.4699,233.9453,4627.0
2020-10-14 11:30:00,241.02,241.03,239.59,239.75,5364.0,233.858,233.8677,232.4705,232.6257,5364.0
2020-10-14 12:00:00,239.76,240.25,238.54,238.9,19598.0,232.6354,233.1109,231.4517,231.801,19598.0
2020-10-14 12:30:00,238.85,239.47,238.77,239.28,7873.0,231.7525,232.3541,231.6749,232.1697,7873.0
2020-10-14 13:00:00,239.16,239.53,239.16,239.27,6027.0,232.0533,232.4123,232.0533,232.16,6027.0
2020-10-14 13:30:00,239.3,239.3,238.7,238.81,21036.0,232.1891,232.1891,231.6069,231.7137,21036.0
2020-10-14 14:00:00,238.7,239.27,238.43,238.55,9412.0,231.6069,232.16,231.345,231.4614,9412.0
2020-10-14 14:30:00,238.42,238.62,237.9,238.57,13656.0,231.3353,231.5293,230.8307,231.4808,13656.0
2020-10-14 15:00:00,238.54,239.3,238.51,239.09,7174.0,231.4517,232.1891,231.4226,231.9853,7174.0
2020-10-14 15:30:00,239.06,239.49,238.07,238.33,29654.0,231.9562,232.3735,230.9957,231.2479,29654.0
2020-10-15 09:30:00,235.52,236.5,234.51,236.22,27218.0,228.5214,229.4723,227.5414,229.2006,27218.0
2020-10-15 10:00:00,236.12,236.35,235.45,235.85,16155.0,229.1036,229.3268,228.4535,228.8416,16155.0
2020-10-15 10:30:00,235.93,236.15,235.39,236.15,10207.0,228.9192,229.1327,228.3953,229.1327,10207.0
2020-10-15 11:00:00,236.12,237.23,235.83,237.0,15578.0,229.1036,230.1806,228.8222,229.9575,15578.0
2020-10-15 11:30:00,236.81,238.25,236.81,237.79,21624.0,229.7731,231.1703,229.7731,230.724,21624.0
2020-10-15 12:00:00,237.46,237.64,237.23,237.45,7238.0,230.4038,230.5784,230.1806,230.3941,7238.0
2020-10-15 12:30:00,237.37,238.23,237.31,238.23,4049.0,230.3165,231.1509,230.2582,231.1509,4049.0
2020-10-15 13:00:00,238.09,239.18,238.03,239.06,9962.0,231.0151,232.0727,230.9568,231.9562,9962.0
2020-10-15 13:30:00,238.77,239.36,238.63,239.14,9208.0,231.6749,232.2473,231.539,232.0339,9208.0
2020-10-15 14:00:00,239.18,239.46,239.03,239.46,1597.0,232.0727,232.3444,231.9271,232.3444,1597.0
2020-10-15 14:30:00,239.47,239.65,239.16,239.65,13062.0,232.3541,232.5287,232.0533,232.5287,13062.0
2020-10-15 15:00:00,239.79,240.28,239.71,240.25,4506.0,232.6645,233.14,232.5869,233.1109,4506.0
2020-10-15 15:30:00,240.14,240.43,239.45,239.81,16531.0,233.0041,233.2855,232.3346,232.684,16531.0
2020-10-16 09:30:00,240.1,240.48,239.76,240.26,13505.0,232.9653,233.334,232.6354,233.1206,13505.0
2020-10-16 10:00:00,240.41,241.18,240.21,240.91,11977.0,233.2661,234.0132,233.0721,233.7513,11977.0
2020-10-16 10:30:00,241.01,241.31,240.67,241.01,7028.0,233.8483,234.1394,233.5184,233.8483,7028.0
2020-10-16 11:00:00,240.74,240.79,239.75,240.16,44984.0,233.5863,233.6348,232.6257,233.0235,44984.0
2020-10-16 11:30:00,240.31,241.08,240.31,241.08,4566.0,233.1691,233.9162,233.1691,233.9162,4566.0
2020-10-16 12:00:00,241.2,241.2,240.68,240.83,7966.0,234.0326,234.0326,233.5281,233.6736,7966.0
2020-10-16 12:30:00,240.34,240.34,239.72,240.28,2366.0,233.1982,233.1982,232.5966,233.14,2366.0
2020-10-16 13:00:00,240.42,240.75,240.42,240.75,3841.0,233.2758,233.596,233.2758,233.596,3841.0
2020-10-16 13:30:00,240.78,240.89,240.48,240.73,10084.0,233.6251,233.7319,233.334,233.5766,10084.0
2020-10-16 14:00:00,240.66,240.89,240.52,240.68,4471.0,233.5087,233.7319,233.3729,233.5281,4471.0
2020-10-16 14:30:00,240.65,240.88,240.48,240.73,1317.0,233.499,233.7222,233.334,233.5766,1317.0
2020-10-16 15:00:00,240.71,240.71,239.78,240.08,4889.0,233.5572,233.5572,232.6548,232.9459,4889.0
2020-10-16 15:30:00,239.73,239.76,239.23,239.24,99685.0,232.6063,232.6354,232.1212,232.1309,99685.0
2020-10-19 09:30:00,240.06,241.58,240.01,240.94,6951.0,232.9265,234.4014,232.878,233.7804,6951.0
2020-10-19 10:00:00,240.48,240.6,239.65,240.43,6289.0,233.334,233.4505,232.5287,233.2855,6289.0
2020-10-19 10:30:00,240.31,240.46,239.71,240.22,6851.0,233.1691,233.3146,232.5869,233.0818,6851.0
2020-10-19 11:00:00,240.54,240.83,239.58,239.92,4260.0,233.3923,233.6736,232.4608,232.7907,4260.0
2020-10-19 11:30:00,239.95,240.36,239.84,240.09,2276.0,232.8198,233.2176,232.7131,232.9556,2276.0
2020-10-19 12:00:00,239.88,240.0,239.53,239.76,3659.0,232.7519,232.8683,232.4123,232.6354,3659.0
2020-10-19 12:30:00,239.67,239.83,239.61,239.63,2184.0,232.5481,232.7034,232.4899,232.5093,2184.0
2020-10-19 13:00:00,239.76,239.78,239.36,239.43,2232.0,232.6354,232.6548,232.2473,232.3152,2232.0
2020-10-19 13:30:00,239.17,239.2,238.47,238.53,3400.0,232.063,232.0921,231.3838,231.442,3400.0
2020-10-19 14:00:00,238.39,238.69,238.17,238.66,4120.0,231.3061,231.5972,231.0927,231.5681,4120.0
2020-10-19 14:30:00,238.53,238.6,236.7,236.71,17673.0,231.442,231.5099,229.6664,229.6761,17673.0
2020-10-19 15:00:00,236.76,236.79,235.82,236.28,139313.0,229.7246,229.7537,228.8125,229.2588,139313.0
2020-10-19 15:30:00,236.28,236.94,235.52,236.15,178209.0,229.2588,229.8992,228.5214,229.1327,178209.0
2020-10-20 09:30:00,237.48,238.67,237.02,238.04,8112.0,230.4232,231.5778,229.9769,230.9665,8112.0
2020-10-20 10:00:00,238.15,238.15,236.63,236.81,5670.0,231.0733,231.0733,229.5984,229.7731,5670.0
2020-10-20 10:30:00,236.94,236.95,236.36,236.71,4789.0,229.8992,229.9089,229.3365,229.6761,4789.0
2020-10-20 11:00:00,236.07,236.85,235.7,236.84,3144.0,229.0551,229.8119,228.6961,229.8022,3144.0
2020-10-20 11:30:00,237.07,237.33,236.8,237.17,2775.0,230.0254,230.2776,229.7634,230.1224,2775.0
2020-10-20 12:00:00,237.3,237.33,236.7,236.74,10408.0,230.2485,230.2776,229.6664,229.7052,10408.0
2020-10-20 12:30:00,236.65,237.86,236.59,237.43,20655.0,229.6179,230.7919,229.5596,230.3747,20655.0
2020-10-20 13:00:00,237.42,237.94,237.3,237.62,11514.0,230.365,230.8695,230.2485,230.559,11514.0
2020-10-20 13:30:00,237.61,237.64,236.93,237.08,8254.0,230.5493,230.5784,229.8895,230.0351,8254.0
2020-10-20 14:00:00,237.19,237.39,236.71,236.71,4934.0,230.1418,230.3359,229.6761,229.6761,4934.0
2020-10-20 14:30:00,236.81,237.0,236.45,236.45,5633.0,229.7731,229.9575,229.4238,229.4238,5633.0
2020-10-20 15:00:00,236.51,236.54,235.25,236.0,49903.0,229.482,229.5111,228.2595,228.9872,49903.0
2020-10-20 15:30:00,235.96,236.18,235.12,235.48,100263.0,228.9484,229.1618,228.1333,228.4826,100263.0
2020-10-21 09:30:00,235.83,236.69,235.39,235.79,20964.0,228.8222,229.6567,228.3953,228.7834,20964.0
2020-10-21 10:00:00,235.78,236.15,235.38,235.56,43372.0,228.7737,229.1327,228.3856,228.5602,43372.0
2020-10-21 10:30:00,235.56,235.73,234.15,234.15,12864.0,228.5602,228.7252,227.1921,227.1921,12864.0
2020-10-21 11:00:00,234.2,234.31,233.02,233.98,32053.0,227.2407,227.3474,226.0957,227.0272,32053.0
2020-10-21 11:30:00,234.05,234.25,233.13,233.24,12050.0,227.0951,227.2892,226.2024,226.3092,12050.0
2020-10-21 12:00:00,233.19,234.55,232.88,234.0,17424.0,226.2607,227.5803,225.9599,227.0466,17424.0
2020-10-21 12:30:00,233.89,233.9,232.86,232.95,6488.0,226.9399,226.9496,225.9405,226.0278,6488.0
2020-10-21 13:00:00,232.98,233.58,232.98,233.53,7099.0,226.0569,226.6391,226.0569,226.5906,7099.0
2020-10-21 13:30:00,233.58,233.88,233.28,233.67,16390.0,226.6391,226.9302,226.348,226.7264,16390.0
2020-10-21 14:00:00,233.59,234.03,233.55,234.03,5327.0,226.6488,227.0757,226.61,227.0757,5327.0
2020-10-21 14:30:00,233.98,234.35,233.94,234.3,6365.0,227.0272,227.3862,226.9884,227.3377,6365.0
2020-10-21 15:00:00,234.34,234.41,233.51,233.65,40300.0,227.3765,227.4444,226.5712,226.707,40300.0
2020-10-21 15:30:00,233.79,233.87,232.32,232.48,28207.0,226.8428,226.9205,225.4165,225.5718,28207.0
2020-10-22 09:30:00,233.42,235.01,233.42,234.83,32473.0,226.4838,228.0266,226.4838,227.8519,32473.0
2020-10-22 10:00:00,234.43,234.52,232.82,233.06,28576.0,227.4638,227.5511,225.9017,226.1345,28576.0
2020-10-22 10:30:00,232.53,233.29,231.92,233.22,11849.0,225.6203,226.3577,225.0284,226.2898,11849.0
2020-10-22 11:00:00,233.22,234.36,233.18,234.3,32338.0,226.2898,227.3959,226.251,227.3377,32338.0
2020-10-22 11:30:00,234.11,234.35,233.76,233.83,2967.0,227.1533,227.3862,226.8137,226.8816,2967.0
2020-10-22 12:00:00,233.82,234.17,233.68,234.04,2536.0,226.8719,227.2115,226.7361,227.0854,2536.0
2020-10-22 12:30:00,233.9,234.5,233.8,234.5,12005.0,226.9496,227.5317,226.8525,227.5317,12005.0
2020-10-22 13:00:00,234.52,235.35,234.52,234.84,2846.0,227.5511,228.3565,227.5511,227.8616,2846.0
2020-10-22 13:30:00,234.86,235.55,234.79,235.43,9426.0,227.881,228.5505,227.8131,228.4341,9426.0
2020-10-22 14:00:00,235.46,235.86,235.2,235.74,9051.0,228.4632,228.8513,228.2109,228.7349,9051.0
2020-10-22 14:30:00,235.34,235.69,235.34,235.5,8963.0,228.3468,228.6864,228.3468,228.502,8963.0
2020-10-22 15:00:00,235.49,235.83,235.23,235.83,27788.0,228.4923,228.8222,228.24,228.8222,27788.0
2020-10-22 15:30:00,235.87,236.11,235.41,235.81,41201.0,228.861,229.0939,228.4147,228.8028,41201.0
2020-10-23 09:30:00,236.98,237.11,235.58,235.82,6803.0,229.938,230.0642,228.5796,228.8125,6803.0
2020-10-23 10:00:00,235.52,236.02,235.2,235.8,32147.0,228.5214,229.0066,228.2109,228.7931,32147.0
2020-10-23 10:30:00,235.83,236.0,235.65,235.75,14447.0,228.8222,228.9872,228.6476,228.7446,14447.0
2020-10-23 11:00:00,235.75,236.4,235.58,236.01,4088.0,228.7446,229.3753,228.5796,228.9969,4088.0
2020-10-23 11:30:00,235.88,236.16,235.32,235.63,4543.0,228.8707,229.1424,228.3274,228.6282,4543.0
2020-10-23 12:00:00,235.48,235.48,234.32,234.7,3406.0,228.4826,228.4826,227.3571,227.7258,3406.0
2020-10-23 12:30:00,234.9,235.17,234.75,234.86,6173.0,227.9199,228.1818,227.7743,227.881,6173.0
2020-10-23 13:00:00,234.85,235.79,234.85,235.77,11917.0,227.8713,228.7834,227.8713,228.764,11917.0
2020-10-23 13:30:00,235.81,236.22,235.8,236.22,4810.0,228.8028,229.2006,228.7931,229.2006,4810.0
2020-10-23 14:00:00,236.16,236.71,236.16,236.71,3055.0,229.1424,229.6761,229.1424,229.6761,3055.0
2020-10-23 14:30:00,236.73,236.79,236.37,236.37,1654.0,229.6955,229.7537,229.3462,229.3462,1654.0
2020-10-23 15:00:00,236.41,237.07,236.26,237.06,229173.0,229.385,230.0254,229.2394,230.0157,229173.0
2020-10-23 15:30:00,237.03,237.19,236.83,237.01,44138.0,229.9866,230.1418,229.7925,229.9672,44138.0
2020-10-26 09:30:00,234.14,235.38,233.9,235.19,7056.0,227.1824,228.3856,226.9496,228.2012,7056.0
2020-10-26 10:00:00,234.64,235.08,233.95,234.21,5223.0,227.6676,228.0945,226.9981,227.2504,5223.0
2020-10-26 10:30:00,233.73,234.0,232.55,232.56,60587.0,226.7846,227.0466,225.6397,225.6494,60587.0
2020-10-26 11:00:00,232.29,232.55,231.35,232.08,36224.0,225.3874,225.6397,224.4753,225.1837,36224.0
2020-10-26 11:30:00,231.94,232.43,231.56,232.13,20348.0,225.0478,225.5232,224.6791,225.2322,20348.0
2020-10-26 12:00:00,232.06,232.35,231.91,232.01,25220.0,225.1642,225.4456,225.0187,225.1157,25220.0
2020-10-26 12:30:00,231.98,232.01,230.57,230.57,49587.0,225.0866,225.1157,223.7185,223.7185,49587.0
2020-10-26 13:00:00,230.55,230.88,229.9,229.9,37968.0,223.6991,224.0193,223.0684,223.0684,37968.0
2020-10-26 13:30:00,229.82,230.74,229.39,230.74,27422.0,222.9908,223.8835,222.5736,223.8835,27422.0
2020-10-26 14:00:00,230.77,232.35,230.68,232.34,27829.0,223.9126,225.4456,223.8253,225.4359,27829.0
2020-10-26 14:30:00,232.09,232.49,231.81,232.05,26242.0,225.1934,225.5815,224.9217,225.1545,26242.0
2020-10-26 15:00:00,232.01,232.36,231.2,231.68,23842.0,225.1157,225.4553,224.3298,224.7955,23842.0
2020-10-26 15:30:00,231.68,232.43,231.32,232.25,71539.0,224.7955,225.5232,224.4462,225.3486,71539.0
2020-10-27 09:30:00,232.34,233.83,232.11,233.83,21366.0,225.4359,226.8816,225.2128,226.8816,21366.0
2020-10-27 10:00:00,233.81,233.82,232.48,232.73,31699.0,226.8622,226.8719,225.5718,225.8143,31699.0
2020-10-27 10:30:00,232.92,233.42,232.53,232.76,33551.0,225.9987,226.4838,225.6203,225.8434,33551.0
2020-10-27 11:00:00,232.81,232.9,232.41,232.44,30458.0,225.892,225.9793,225.5038,225.533,30458.0
2020-10-27 11:30:00,232.43,233.06,232.04,233.06,14315.0,225.5232,226.1345,225.1448,226.1345,14315.0
2020-10-27 12:00:00,233.01,233.1,232.56,232.61,12599.0,226.086,226.1733,225.6494,225.6979,12599.0
2020-10-27 12:30:00,232.61,232.79,232.31,232.55,15693.0,225.6979,225.8726,225.4068,225.6397,15693.0
2020-10-27 13:00:00,232.55,232.69,232.21,232.67,30694.0,225.6397,225.7755,225.3098,225.7561,30694.0
2020-10-27 13:30:00,232.63,233.27,232.48,233.15,25716.0,225.7173,226.3383,225.5718,226.2219,25716.0
2020-10-27 14:00:00,233.19,233.19,232.47,232.47,24140.0,226.2607,226.2607,225.5621,225.5621,24140.0
2020-10-27 14:30:00,232.41,232.48,231.97,232.23,19285.0,225.5038,225.5718,225.0769,225.3292,19285.0
2020-10-27 15:00:00,232.28,232.75,231.89,232.68,41661.0,225.3777,225.8337,224.9993,225.7658,41661.0
2020-10-27 15:30:00,232.61,233.14,232.24,232.44,59158.0,225.6979,226.2122,225.3389,225.533,59158.0
2020-10-28 09:30:00,227.53,228.36,226.21,227.05,29822.0,220.7689,221.5742,219.4881,220.3031,29822.0
2020-10-28 10:00:00,226.82,227.08,225.6,225.86,14900.0,220.08,220.3322,218.8962,219.1485,14900.0
2020-10-28 10:30:00,225.89,226.76,225.66,226.4,27708.0,219.1776,220.0217,218.9544,219.6724,27708.0
2020-10-28 11:00:00,226.27,226.83,225.83,226.53,19999.0,219.5463,220.0897,219.1194,219.7986,19999.0
2020-10-28 11:30:00,226.49,227.24,226.25,226.98,18869.0,219.7598,220.4875,219.5269,220.2352,18869.0
2020-10-28 12:00:00,227.06,227.47,226.38,226.39,24574.0,220.3128,220.7106,219.653,219.6627,24574.0
2020-10-28 12:30:00,226.26,226.63,225.71,226.13,30265.0,219.5366,219.8956,219.0029,219.4105,30265.0
2020-10-28 13:00:00,226.15,226.37,225.22,225.91,66163.0,219.4299,219.6433,218.5275,219.197,66163.0
2020-10-28 13:30:00,226.05,227.08,225.85,227.07,24820.0,219.3328,220.3322,219.1388,220.3225,24820.0
2020-10-28 14:00:00,227.05,227.05,225.84,226.73,20681.0,220.3031,220.3031,219.1291,219.9926,20681.0
2020-10-28 14:30:00,226.69,226.8,226.01,226.71,7916.0,219.9538,220.0605,219.294,219.9732,7916.0
2020-10-28 15:00:00,226.84,227.19,226.27,226.94,28574.0,220.0994,220.439,219.5463,220.1964,28574.0
2020-10-28 15:30:00,226.89,227.4,225.57,225.83,50458.0,220.1479,220.6427,218.8671,219.1194,50458.0
2020-10-29 09:30:00,225.24,226.34,224.12,225.28,21379.0,218.5469,219.6142,217.4602,218.5857,21379.0
2020-10-29 10:00:00,225.55,226.06,224.54,225.32,16254.0,218.8477,219.3425,217.8677,218.6245,16254.0
2020-10-29 10:30:00,225.83,226.21,225.26,225.85,17670.0,219.1194,219.4881,218.5663,219.1388,17670.0
2020-10-29 11:00:00,225.94,226.66,225.83,226.47,10530.0,219.2261,219.9247,219.1194,219.7404,10530.0
2020-10-29 11:30:00,226.17,226.44,225.56,226.05,7111.0,219.4493,219.7112,218.8574,219.3328,7111.0
2020-10-29 12:00:00,226.08,226.26,225.66,226.12,36655.0,219.3619,219.5366,218.9544,219.4008,36655.0
2020-10-29 12:30:00,226.12,226.38,225.58,225.69,22120.0,219.4008,219.653,218.8768,218.9835,22120.0
2020-10-29 13:00:00,225.6,226.07,225.22,226.07,30397.0,218.8962,219.3522,218.5275,219.3522,30397.0
2020-10-29 13:30:00,226.0,227.32,225.97,227.2,35736.0,219.2843,220.5651,219.2552,220.4487,35736.0
2020-10-29 14:00:00,227.56,228.54,227.52,228.39,25306.0,220.798,221.7488,220.7592,221.6033,25306.0
2020-10-29 14:30:00,228.32,228.63,227.52,227.73,79304.0,221.5354,221.8362,220.7592,220.9629,79304.0
2020-10-29 15:00:00,227.8,228.38,227.69,227.93,70969.0,221.0308,221.5936,220.9241,221.157,70969.0
2020-10-29 15:30:00,228.03,228.64,227.51,227.63,79141.0,221.254,221.8459,220.7494,220.8659,79141.0
2020-10-30 09:30:00,226.11,227.34,224.77,225.52,13840.0,219.3911,220.5845,218.0909,218.8186,13840.0
2020-10-30 10:00:00,225.37,226.27,223.55,223.75,23697.0,218.673,219.5463,216.9071,217.1012,23697.0
2020-10-30 10:30:00,223.52,223.66,221.78,221.78,13110.0,216.878,217.0139,215.1897,215.1897,13110.0
2020-10-30 11:00:00,221.75,223.22,221.74,222.28,9939.0,215.1606,216.5869,215.1509,215.6749,9939.0
2020-10-30 11:30:00,222.2,222.95,222.06,222.88,9806.0,215.5972,216.325,215.4614,216.257,9806.0
2020-10-30 12:00:00,222.74,224.5,222.63,224.43,11647.0,216.1212,217.8289,216.0145,217.761,11647.0
2020-10-30 12:30:00,224.33,224.41,223.25,223.25,8272.0,217.6639,217.7416,216.616,216.616,8272.0
2020-10-30 13:00:00,223.26,223.68,222.93,223.37,8792.0,216.6257,217.0333,216.3055,216.7325,8792.0
2020-10-30 13:30:00,223.45,223.45,222.34,223.02,17472.0,216.8101,216.8101,215.7331,216.3929,17472.0
2020-10-30 14:00:00,222.95,223.78,222.35,222.35,7971.0,216.325,217.1303,215.7428,215.7428,7971.0
2020-10-30 14:30:00,222.48,222.65,221.57,222.24,22229.0,215.8689,216.0339,214.986,215.636,22229.0
2020-10-30 15:00:00,222.12,222.24,221.48,221.65,17647.0,215.5196,215.636,214.8986,215.0636,17647.0
2020-10-30 15:30:00,221.65,223.32,220.24,223.31,58890.0,215.0636,216.684,213.6955,216.6743,58890.0
2020-11-02 09:30:00,225.31,226.79,224.82,226.5,3962.0,218.6148,220.0508,218.1394,219.7695,3962.0
2020-11-02 10:00:00,226.79,227.49,226.19,226.47,7942.0,220.0508,220.73,219.4687,219.7404,7942.0
2020-11-02 10:30:00,226.16,226.4,225.22,225.49,6644.0,219.4396,219.6724,218.5275,218.7895,6644.0
2020-11-02 11:00:00,225.38,225.72,224.81,225.03,10602.0,218.6827,219.0126,218.1297,218.3431,10602.0
2020-11-02 11:30:00,225.0,225.6,224.83,225.28,13554.0,218.314,218.8962,218.1491,218.5857,13554.0
2020-11-02 12:00:00,225.38,225.92,225.12,225.85,16230.0,218.6827,219.2067,218.4305,219.1388,16230.0
2020-11-02 12:30:00,225.94,225.94,224.27,224.35,11693.0,219.2261,219.2261,217.6057,217.6834,11693.0
2020-11-02 13:00:00,224.33,224.33,223.13,223.68,18909.0,217.6639,217.6639,216.4996,217.0333,18909.0
2020-11-02 13:30:00,223.76,223.76,222.83,222.88,10756.0,217.1109,217.1109,216.2085,216.257,10756.0
2020-11-02 14:00:00,223.14,224.42,223.09,224.32,27811.0,216.5093,217.7513,216.4608,217.6542,27811.0
2020-11-02 14:30:00,224.61,225.3,224.39,224.95,4606.0,217.9356,218.6051,217.7222,218.2655,4606.0
2020-11-02 15:00:00,225.03,225.86,224.94,225.47,11906.0,218.3431,219.1485,218.2558,218.7701,11906.0
2020-11-02 15:30:00,225.61,226.39,225.22,226.39,16099.0,218.9059,219.6627,218.5275,219.6627,16099.0
2020-11-03 09:30:00,229.7,231.65,229.03,231.54,31552.0,222.8744,224.7664,222.2243,224.6597,31552.0
2020-11-03 10:00:00,231.83,232.06,230.91,230.91,86798.0,224.9411,225.1642,224.0484,224.0484,86798.0
2020-11-03 10:30:00,231.11,231.11,230.2,230.88,24996.0,224.2425,224.2425,223.3595,224.0193,24996.0
2020-11-03 11:00:00,231.05,231.28,230.49,230.8,8434.0,224.1843,224.4074,223.6409,223.9417,8434.0
2020-11-03 11:30:00,230.89,231.63,230.86,231.26,49340.0,224.029,224.747,223.9999,224.388,49340.0
2020-11-03 12:00:00,231.25,231.79,231.22,231.79,10358.0,224.3783,224.9023,224.3492,224.9023,10358.0
2020-11-03 12:30:00,231.73,231.89,231.26,231.27,5312.0,224.8441,224.9993,224.388,224.3977,5312.0
2020-11-03 13:00:00,231.37,231.79,231.14,231.79,23544.0,224.4947,224.9023,224.2716,224.9023,23544.0
2020-11-03 13:30:00,231.82,231.89,231.16,231.36,4413.0,224.9314,224.9993,224.291,224.485,4413.0
2020-11-03 14:00:00,231.4,232.2,231.4,232.03,11773.0,224.5239,225.3001,224.5239,225.1351,11773.0
2020-11-03 14:30:00,232.0,232.86,231.98,232.75,22976.0,225.106,225.9405,225.0866,225.8337,22976.0
2020-11-03 15:00:00,232.67,233.16,232.16,233.16,87691.0,225.7561,226.2316,225.2613,226.2316,87691.0
2020-11-03 15:30:00,233.13,234.46,233.03,233.11,103170.0,226.2024,227.4929,226.1054,226.183,103170.0
2020-11-04 09:30:00,231.87,235.88,231.87,235.33,38477.0,224.9799,228.8707,224.9799,228.3371,38477.0
2020-11-04 10:00:00,234.68,238.42,234.68,237.28,37166.0,227.7064,231.3353,227.7064,230.2291,37166.0
2020-11-04 10:30:00,237.44,237.83,235.49,237.46,31500.0,230.3844,230.7628,228.4923,230.4038,31500.0
2020-11-04 11:00:00,237.37,237.73,236.87,237.71,10150.0,230.3165,230.6658,229.8313,230.6464,10150.0
2020-11-04 11:30:00,238.18,239.05,238.08,238.73,19779.0,231.1024,231.9465,231.0054,231.636,19779.0
2020-11-04 12:00:00,238.64,239.74,238.53,239.51,35985.0,231.5487,232.616,231.442,232.3929,35985.0
2020-11-04 12:30:00,239.51,239.6,238.6,238.6,13669.0,232.3929,232.4802,231.5099,231.5099,13669.0
2020-11-04 13:00:00,238.56,238.56,237.67,237.97,9113.0,231.4711,231.4711,230.6075,230.8986,9113.0
2020-11-04 13:30:00,237.83,238.45,237.36,237.97,9047.0,230.7628,231.3644,230.3068,230.8986,9047.0
2020-11-04 14:00:00,237.9,238.29,237.64,237.66,6690.0,230.8307,231.2091,230.5784,230.5978,6690.0
2020-11-04 14:30:00,237.71,237.79,237.03,237.72,13296.0,230.6464,230.724,229.9866,230.6561,13296.0
2020-11-04 15:00:00,237.72,237.98,236.56,236.56,15598.0,230.6561,230.9083,229.5305,229.5305,15598.0
2020-11-04 15:30:00,236.65,238.22,236.43,237.8,26609.0,229.6179,231.1412,229.4044,230.7337,26609.0
2020-11-05 09:30:00,240.32,241.92,240.23,241.6,87195.0,233.1788,234.7313,233.0915,234.4208,87195.0
2020-11-05 10:00:00,241.23,243.08,241.11,242.41,45403.0,234.0618,235.8568,233.9453,235.2067,45403.0
2020-11-05 10:30:00,242.24,243.52,242.04,243.52,52487.0,235.0417,236.2837,234.8477,236.2837,52487.0
2020-11-05 11:00:00,243.66,243.77,243.2,243.53,10104.0,236.4195,236.5263,235.9732,236.2934,10104.0
2020-11-05 11:30:00,243.48,243.62,242.87,243.38,5877.0,236.2449,236.3807,235.653,236.1479,5877.0
2020-11-05 12:00:00,243.42,243.79,242.85,242.85,7245.0,236.1867,236.5457,235.6336,235.6336,7245.0
2020-11-05 12:30:00,242.98,243.65,242.69,243.63,4061.0,235.7598,236.4098,235.4784,236.3904,4061.0
2020-11-05 13:00:00,243.65,244.09,243.6,243.71,13048.0,236.4098,236.8368,236.3613,236.4681,13048.0
2020-11-05 13:30:00,243.63,244.11,243.58,243.94,10637.0,236.3904,236.8562,236.3419,236.6912,10637.0
2020-11-05 14:00:00,243.98,244.2,243.74,244.02,8200.0,236.73,236.9435,236.4972,236.7688,8200.0
2020-11-05 14:30:00,244.01,244.3,243.49,244.3,20125.0,236.7591,237.0405,236.2546,237.0405,20125.0
2020-11-05 15:00:00,244.41,244.84,243.92,244.14,45146.0,237.1473,237.5645,236.6718,236.8853,45146.0
2020-11-05 15:30:00,244.18,244.42,243.56,244.27,130936.0,236.9241,237.157,236.3225,237.0114,130936.0
2020-11-06 09:30:00,245.0,245.0,242.46,242.46,18039.0,237.7197,237.7197,235.2552,235.2552,18039.0
2020-11-06 10:00:00,242.79,244.39,242.66,244.27,5765.0,235.5754,237.1279,235.4493,237.0114,5765.0
2020-11-06 10:30:00,244.05,244.5,243.2,243.45,10811.0,236.798,237.2346,235.9732,236.2158,10811.0
2020-11-06 11:00:00,243.68,244.42,243.02,243.35,9236.0,236.439,237.157,235.7986,236.1188,9236.0
2020-11-06 11:30:00,243.46,243.67,242.92,242.97,12036.0,236.2255,236.4292,235.7015,235.75,12036.0
2020-11-06 12:00:00,242.99,243.15,242.59,243.03,7257.0,235.7695,235.9247,235.3813,235.8083,7257.0
2020-11-06 12:30:00,243.17,243.26,242.76,242.9,15907.0,235.9441,236.0314,235.5463,235.6821,15907.0
2020-11-06 13:00:00,243.02,243.63,243.02,243.51,3537.0,235.7986,236.3904,235.7986,236.274,3537.0
2020-11-06 13:30:00,243.53,243.81,243.12,243.45,9536.0,236.2934,236.5651,235.8956,236.2158,9536.0
2020-11-06 14:00:00,243.43,243.72,243.27,243.56,2978.0,236.1964,236.4778,236.0411,236.3225,2978.0
2020-11-06 14:30:00,243.54,243.87,243.01,243.05,5686.0,236.3031,236.6233,235.7889,235.8277,5686.0
2020-11-06 15:00:00,243.18,243.21,242.33,242.55,17969.0,235.9538,235.9829,235.1291,235.3425,17969.0
2020-11-06 15:30:00,242.51,243.33,242.42,242.7,37165.0,235.3037,236.0994,235.2164,235.4881,37165.0
2020-11-09 09:30:00,254.81,255.5,251.13,251.13,96060.0,247.2382,247.9077,243.6676,243.6676,96060.0
2020-11-09 10:00:00,250.96,252.51,250.5,251.15,52885.0,243.5026,245.0066,243.0563,243.687,52885.0
2020-11-09 10:30:00,251.16,251.94,250.53,251.91,58457.0,243.6967,244.4535,243.0854,244.4244,58457.0
2020-11-09 11:00:00,252.0,252.06,250.26,250.92,44824.0,244.5117,244.5699,242.8234,243.4638,44824.0
2020-11-09 11:30:00,250.93,250.93,248.78,249.0,59527.0,243.4735,243.4735,241.3874,241.6009,59527.0
2020-11-09 12:00:00,249.21,250.13,248.48,249.97,43093.0,241.8046,242.6973,241.0963,242.542,43093.0
2020-11-09 12:30:00,249.92,250.92,249.56,250.92,22025.0,242.4935,243.4638,242.1442,243.4638,22025.0
2020-11-09 13:00:00,250.55,251.12,250.02,250.11,9955.0,243.1048,243.6579,242.5906,242.6779,9955.0
2020-11-09 13:30:00,250.17,250.93,250.01,250.39,14782.0,242.7361,243.4735,242.5809,242.9496,14782.0
2020-11-09 14:00:00,250.37,250.37,248.32,249.03,18185.0,242.9302,242.9302,240.9411,241.63,18185.0
2020-11-09 14:30:00,249.0,249.1,248.45,248.72,13801.0,241.6009,241.6979,241.0672,241.3292,13801.0
2020-11-09 15:00:00,248.79,249.41,247.4,247.51,31832.0,241.3971,241.9987,240.0484,240.1551,31832.0
2020-11-09 15:30:00,247.75,248.14,244.62,245.08,75083.0,240.388,240.7664,237.351,237.7974,75083.0
2020-11-10 09:30:00,246.35,247.35,244.32,245.8,76841.0,239.0296,239.9999,237.0599,238.496,76841.0
2020-11-10 10:00:00,245.36,245.95,244.33,244.84,86988.0,238.069,238.6415,237.0696,237.5645,86988.0
2020-11-10 10:30:00,244.27,244.31,242.63,243.85,18816.0,237.0114,237.0502,235.4202,236.6039,18816.0
2020-11-10 11:00:00,243.94,246.32,243.94,246.18,14429.0,236.6912,239.0005,236.6912,238.8647,14429.0
2020-11-10 11:30:00,246.46,246.75,246.07,246.44,51494.0,239.1363,239.4177,238.7579,239.1169,51494.0
2020-11-10 12:00:00,246.65,247.75,246.65,247.14,44378.0,239.3207,240.388,239.3207,239.7961,44378.0
2020-11-10 12:30:00,247.11,248.15,247.04,247.74,4250.0,239.767,240.7761,239.6991,240.3783,4250.0
2020-11-10 13:00:00,247.96,248.02,247.16,247.17,2123.0,240.5918,240.65,239.8155,239.8252,2123.0
2020-11-10 13:30:00,246.21,246.94,245.88,246.79,32734.0,238.8938,239.6021,238.5736,239.4565,32734.0
2020-11-10 14:00:00,247.23,247.57,246.43,246.43,27902.0,239.8835,240.2134,239.1072,239.1072,27902.0
2020-11-10 14:30:00,246.87,248.09,246.79,247.91,14872.0,239.5342,240.7179,239.4565,240.5433,14872.0
2020-11-10 15:00:00,247.78,248.0,247.24,247.66,64454.0,240.4171,240.6306,239.8932,240.3007,64454.0
2020-11-10 15:30:00,247.69,247.76,246.55,247.34,42751.0,240.3298,240.3977,239.2237,239.9902,42751.0
2020-11-11 09:30:00,248.72,249.45,247.61,247.62,186879.0,241.3292,242.0375,240.2522,240.2619,186879.0
2020-11-11 10:00:00,247.86,248.04,247.0,247.55,72245.0,240.4947,240.6694,239.6603,240.194,72245.0
2020-11-11 10:30:00,247.82,247.86,247.0,247.79,27687.0,240.4559,240.4947,239.6603,240.4268,27687.0
2020-11-11 11:00:00,247.74,248.57,247.67,248.48,10274.0,240.3783,241.1836,240.3104,241.0963,10274.0
2020-11-11 11:30:00,248.56,249.31,248.55,249.08,33181.0,241.1739,241.9017,241.1642,241.6785,33181.0
2020-11-11 12:00:00,249.04,249.38,248.82,249.09,29623.0,241.6397,241.9696,241.4262,241.6882,29623.0
2020-11-11 12:30:00,249.19,249.38,248.9,249.24,15439.0,241.7852,241.9696,241.5038,241.8337,15439.0
2020-11-11 13:00:00,249.15,249.48,249.04,249.15,15293.0,241.7464,242.0666,241.6397,241.7464,15293.0
2020-11-11 13:30:00,249.25,249.5,249.02,249.09,32067.0,241.8434,242.086,241.6203,241.6882,32067.0
2020-11-11 14:00:00,249.09,249.44,248.6,248.69,10244.0,241.6882,242.0278,241.2128,241.3001,10244.0
2020-11-11 14:30:00,248.62,249.04,248.22,248.71,14958.0,241.2322,241.6397,240.844,241.3195,14958.0
2020-11-11 15:00:00,248.75,248.75,248.22,248.27,14406.0,241.3583,241.3583,240.844,240.8926,14406.0
2020-11-11 15:30:00,248.35,250.05,248.22,250.02,46973.0,240.9702,242.6197,240.844,242.5906,46973.0
2020-11-12 09:30:00,248.79,249.98,248.6,249.33,18420.0,241.3971,242.5517,241.2128,241.9211,18420.0
2020-11-12 10:00:00,249.41,250.28,248.99,249.16,9685.0,241.9987,242.8428,241.5912,241.7561,9685.0
2020-11-12 10:30:00,249.33,250.29,249.23,250.01,21404.0,241.9211,242.8525,241.824,242.5809,21404.0
2020-11-12 11:00:00,249.94,250.33,249.76,250.11,38972.0,242.5129,242.8913,242.3383,242.6779,38972.0
2020-11-12 11:30:00,250.03,250.24,249.18,249.39,39575.0,242.6003,242.804,241.7755,241.9793,39575.0
2020-11-12 12:00:00,249.39,249.54,248.84,248.84,40007.0,241.9793,242.1248,241.4456,241.4456,40007.0
2020-11-12 12:30:00,248.85,248.85,246.7,247.08,54107.0,241.4553,241.4553,239.3692,239.7379,54107.0
2020-11-12 13:00:00,247.02,247.33,245.23,245.8,35687.0,239.6797,239.9805,237.9429,238.496,35687.0
2020-11-12 13:30:00,245.98,247.88,245.98,247.88,9976.0,238.6706,240.5141,238.6706,240.5141,9976.0
2020-11-12 14:00:00,247.85,247.93,246.64,246.81,12181.0,240.485,240.5627,239.311,239.4759,12181.0
2020-11-12 14:30:00,246.74,247.25,246.09,246.32,16846.0,239.408,239.9029,238.7773,239.0005,16846.0
2020-11-12 15:00:00,246.4,246.67,245.45,246.48,17727.0,239.0781,239.3401,238.1564,239.1557,17727.0
2020-11-12 15:30:00,246.32,247.33,246.0,247.33,24638.0,239.0005,239.9805,238.69,239.9805,24638.0
2020-11-13 09:30:00,249.49,251.34,249.23,250.94,13999.0,242.0763,243.8713,241.824,243.4832,13999.0
2020-11-13 10:00:00,251.02,251.26,250.2,250.84,5971.0,243.5608,243.7937,242.7652,243.3862,5971.0
2020-11-13 10:30:00,250.84,250.84,249.23,249.24,10899.0,243.3862,243.3862,241.824,241.8337,10899.0
2020-11-13 11:00:00,249.3,250.54,249.26,250.39,85088.0,241.892,243.0951,241.8531,242.9496,85088.0
2020-11-13 11:30:00,250.25,250.26,249.71,249.71,6703.0,242.8137,242.8234,242.2898,242.2898,6703.0
2020-11-13 12:00:00,249.76,249.95,249.25,249.31,33130.0,242.3383,242.5226,241.8434,241.9017,33130.0
2020-11-13 12:30:00,249.34,250.08,249.34,249.86,84475.0,241.9308,242.6488,241.9308,242.4353,84475.0
2020-11-13 13:00:00,249.8,249.94,249.21,249.21,14266.0,242.3771,242.5129,241.8046,241.8046,14266.0
2020-11-13 13:30:00,249.3,249.63,248.94,249.41,9597.0,241.892,242.2121,241.5426,241.9987,9597.0
2020-11-13 14:00:00,249.45,250.16,249.43,249.84,43196.0,242.0375,242.7264,242.0181,242.4159,43196.0
2020-11-13 14:30:00,249.97,251.24,249.96,251.21,17242.0,242.542,243.7743,242.5323,243.7452,17242.0
2020-11-13 15:00:00,251.0,251.29,250.79,250.95,8814.0,243.5414,243.8228,243.3377,243.4929,8814.0
2020-11-13 15:30:00,250.91,251.61,250.63,250.97,57031.0,243.4541,244.1333,243.1824,243.5123,57031.0
2020-11-16 09:30:00,253.95,254.85,252.09,252.99,29596.0,246.4038,247.277,244.599,245.4723,29596.0
2020-11-16 10:00:00,253.47,253.97,253.0,253.39,13490.0,245.938,246.4232,245.482,245.8604,13490.0
2020-11-16 10:30:00,253.62,254.39,253.62,254.06,13490.0,246.0836,246.8307,246.0836,246.5105,13490.0
2020-11-16 11:00:00,254.06,254.54,253.75,253.84,141766.0,246.5105,246.9762,246.2097,246.297,141766.0
2020-11-16 11:30:00,253.94,254.63,253.91,254.28,43692.0,246.3941,247.0636,246.365,246.724,43692.0
2020-11-16 12:00:00,254.44,254.55,253.65,253.66,51195.0,246.8792,246.9859,246.1127,246.1224,51195.0
2020-11-16 12:30:00,253.56,253.81,253.37,253.59,34556.0,246.0254,246.2679,245.841,246.0545,34556.0
2020-11-16 13:00:00,253.59,253.62,252.4,252.4,8678.0,246.0545,246.0836,244.8998,244.8998,8678.0
2020-11-16 13:30:00,252.41,252.8,252.05,252.28,6710.0,244.9095,245.2879,244.5602,244.7834,6710.0
2020-11-16 14:00:00,252.24,252.8,251.68,252.8,10682.0,244.7446,245.2879,244.2012,245.2879,10682.0
2020-11-16 14:30:00,252.85,253.17,252.71,252.9,5635.0,245.3365,245.647,245.2006,245.385,5635.0
2020-11-16 15:00:00,252.83,253.43,252.53,253.21,23095.0,245.3171,245.8992,245.026,245.6858,23095.0
2020-11-16 15:30:00,253.28,254.34,253.18,254.32,44505.0,245.7537,246.7822,245.6567,246.7628,44505.0
2020-11-17 09:30:00,252.54,253.72,250.17,250.17,20852.0,245.0357,246.1806,242.7361,242.7361,20852.0
2020-11-17 10:00:00,250.02,250.91,250.0,250.86,7230.0,242.5906,243.4541,242.5712,243.4056,7230.0
2020-11-17 10:30:00,250.85,252.23,250.85,252.01,11109.0,243.3959,244.7349,243.3959,244.5214,11109.0
2020-11-17 11:00:00,251.99,252.73,251.66,252.73,24607.0,244.502,245.22,244.1818,245.22,24607.0
2020-11-17 11:30:00,252.68,253.4,252.45,253.36,10144.0,245.1715,245.8701,244.9483,245.8313,10144.0
2020-11-17 12:00:00,253.48,254.07,253.3,254.07,10577.0,245.9477,246.5202,245.7731,246.5202,10577.0
2020-11-17 12:30:00,254.07,254.75,253.92,254.73,7633.0,246.5202,247.18,246.3747,247.1606,7633.0
2020-11-17 13:00:00,254.71,255.23,254.37,255.23,10924.0,247.1412,247.6457,246.8113,247.6457,10924.0
2020-11-17 13:30:00,255.16,255.2,254.62,255.05,21887.0,247.5778,247.6166,247.0539,247.4711,21887.0
2020-11-17 14:00:00,255.33,256.16,255.14,255.65,14369.0,247.7428,248.5481,247.5584,248.0533,14369.0
2020-11-17 14:30:00,255.55,256.26,255.51,255.89,9418.0,247.9562,248.6451,247.9174,248.2861,9418.0
2020-11-17 15:00:00,255.89,255.92,255.01,255.3,23975.0,248.2861,248.3152,247.4323,247.7137,23975.0
2020-11-17 15:30:00,255.32,255.97,255.2,255.94,50923.0,247.7331,248.3637,247.6166,248.3346,50923.0
2020-11-18 09:30:00,256.83,257.35,255.13,255.43,20299.0,249.1982,249.7027,247.5487,247.8398,20299.0
2020-11-18 10:00:00,255.63,255.91,255.1,255.32,19261.0,248.0339,248.3055,247.5196,247.7331,19261.0
2020-11-18 10:30:00,255.27,255.94,255.22,255.59,19349.0,247.6846,248.3346,247.636,247.995,19349.0
2020-11-18 11:00:00,255.88,256.63,255.7,256.63,8311.0,248.2764,249.0041,248.1018,249.0041,8311.0
2020-11-18 11:30:00,256.59,256.93,256.36,256.73,19717.0,248.9653,249.2952,248.7422,249.1012,19717.0
2020-11-18 12:00:00,256.8,256.9,256.53,256.76,19803.0,249.1691,249.2661,248.9071,249.1303,19803.0
2020-11-18 12:30:00,256.76,257.11,256.63,256.81,30608.0,249.1303,249.4699,249.0041,249.1788,30608.0
2020-11-18 13:00:00,256.82,257.26,256.53,256.55,10276.0,249.1885,249.6154,248.9071,248.9265,10276.0
2020-11-18 13:30:00,256.67,256.86,255.33,255.65,18657.0,249.0429,249.2273,247.7428,248.0533,18657.0
2020-11-18 14:00:00,255.73,256.36,254.88,255.03,11293.0,248.1309,248.7422,247.3061,247.4517,11293.0
2020-11-18 14:30:00,255.07,255.68,254.97,255.21,20511.0,247.4905,248.0824,247.3935,247.6263,20511.0
2020-11-18 15:00:00,255.24,255.3,254.51,254.57,17660.0,247.6554,247.7137,246.9471,247.0054,17660.0
2020-11-18 15:30:00,254.62,254.64,252.19,252.21,45188.0,247.0539,247.0733,244.6961,244.7155,45188.0
2020-11-19 09:30:00,252.24,253.98,251.38,253.98,14045.0,244.7446,246.4329,243.9101,246.4329,14045.0
2020-11-19 10:00:00,254.0,254.01,252.95,253.46,21426.0,246.4523,246.462,245.4335,245.9283,21426.0
2020-11-19 10:30:00,253.28,254.46,253.28,253.97,1792.0,245.7537,246.8986,245.7537,246.4232,1792.0
2020-11-19 11:00:00,254.01,254.28,253.49,254.02,13304.0,246.462,246.724,245.9574,246.4717,13304.0
2020-11-19 11:30:00,254.01,254.01,253.21,253.7,6408.0,246.462,246.462,245.6858,246.1612,6408.0
2020-11-19 12:00:00,253.72,253.72,252.96,252.96,7210.0,246.1806,246.1806,245.4432,245.4432,7210.0
2020-11-19 12:30:00,253.12,253.63,252.81,253.06,6243.0,245.5984,246.0933,245.2977,245.5402,6243.0
2020-11-19 13:00:00,253.32,253.61,252.85,253.33,49442.0,245.7925,246.0739,245.3365,245.8022,49442.0
2020-11-19 13:30:00,253.33,253.91,253.03,253.8,47464.0,245.8022,246.365,245.5111,246.2582,47464.0
2020-11-19 14:00:00,253.58,253.96,253.49,253.95,29001.0,246.0448,246.4135,245.9574,246.4038,29001.0
2020-11-19 14:30:00,253.9,255.07,253.89,254.23,63888.0,246.3553,247.4905,246.3456,246.6755,63888.0
2020-11-19 15:00:00,254.38,254.64,253.77,253.81,94607.0,246.821,247.0733,246.2291,246.2679,94607.0
2020-11-19 15:30:00,253.98,255.12,253.88,254.72,29614.0,246.4329,247.539,246.3359,247.1509,29614.0
2020-11-20 09:30:00,253.96,254.11,252.98,253.18,14702.0,246.4135,246.559,245.4626,245.6567,14702.0
2020-11-20 10:00:00,253.58,255.14,253.58,254.79,1573.0,246.0448,247.5584,246.0448,247.2188,1573.0
2020-11-20 10:30:00,254.55,254.83,254.21,254.5,10600.0,246.9859,247.2576,246.656,246.9374,10600.0
2020-11-20 11:00:00,254.66,255.58,254.65,255.58,10209.0,247.0927,247.9853,247.083,247.9853,10209.0
2020-11-20 11:30:00,255.53,256.04,255.35,256.03,5585.0,247.9368,248.4317,247.7622,248.422,5585.0
2020-11-20 12:00:00,255.91,256.17,255.74,256.07,6129.0,248.3055,248.5578,248.1406,248.4608,6129.0
2020-11-20 12:30:00,256.08,256.08,255.65,255.81,6289.0,248.4705,248.4705,248.0533,248.2085,6289.0
2020-11-20 13:00:00,255.91,256.13,255.74,256.04,11388.0,248.3055,248.519,248.1406,248.4317,11388.0
2020-11-20 13:30:00,255.94,256.28,255.83,256.01,5833.0,248.3346,248.6645,248.2279,248.4026,5833.0
2020-11-20 14:00:00,256.13,256.51,256.04,256.35,9523.0,248.519,248.8877,248.4317,248.7325,9523.0
2020-11-20 14:30:00,256.26,256.52,255.72,256.2,13627.0,248.6451,248.8974,248.1212,248.5869,13627.0
2020-11-20 15:00:00,256.3,256.3,255.2,255.44,81687.0,248.6839,248.6839,247.6166,247.8495,81687.0
2020-11-20 15:30:00,255.41,256.74,255.41,256.04,427610.0,247.8204,249.1109,247.8204,248.4317,427610.0
2020-11-23 09:30:00,258.2,258.99,257.68,257.69,24811.0,250.5275,251.294,250.0229,250.0326,24811.0
2020-11-23 10:00:00,257.97,257.97,256.53,256.53,9941.0,250.3043,250.3043,248.9071,248.9071,9941.0
2020-11-23 10:30:00,256.67,258.73,256.67,258.69,6961.0,249.0429,251.0417,249.0429,251.0029,6961.0
2020-11-23 11:00:00,258.63,258.98,257.61,258.5,17493.0,250.9447,251.2843,249.955,250.8186,17493.0
2020-11-23 11:30:00,258.4,259.11,257.91,259.11,8322.0,250.7215,251.4104,250.2461,251.4104,8322.0
2020-11-23 12:00:00,259.01,259.4,258.54,259.01,10221.0,251.3134,251.6918,250.8574,251.3134,10221.0
2020-11-23 12:30:00,258.99,259.38,258.99,259.32,3007.0,251.294,251.6724,251.294,251.6142,3007.0
2020-11-23 13:00:00,259.35,259.59,259.14,259.48,5447.0,251.6433,251.8762,251.4396,251.7694,5447.0
2020-11-23 13:30:00,259.55,259.94,259.47,259.91,10592.0,251.8374,252.2158,251.7597,252.1867,10592.0
2020-11-23 14:00:00,259.85,260.13,259.39,259.55,72429.0,252.1285,252.4001,251.6821,251.8374,72429.0
2020-11-23 14:30:00,259.55,260.63,259.55,260.63,34240.0,251.8374,252.8853,251.8374,252.8853,34240.0
2020-11-23 15:00:00,260.56,261.07,259.79,259.87,21881.0,252.8174,253.3122,252.0702,252.1479,21881.0
2020-11-23 15:30:00,259.93,260.03,259.3,259.4,31601.0,252.2061,252.3031,251.5948,251.6918,31601.0
2020-11-24 09:30:00,262.51,263.22,259.53,260.4,15014.0,254.7094,255.3983,251.818,252.6621,15014.0
2020-11-24 10:00:00,261.21,261.36,260.53,260.55,9320.0,253.448,253.5936,252.7882,252.8077,9320.0
2020-11-24 10:30:00,260.98,261.58,260.61,261.27,41635.0,253.2249,253.807,252.8659,253.5063,41635.0
2020-11-24 11:00:00,261.23,261.87,260.99,261.76,24268.0,253.4674,254.0884,253.2346,253.9817,24268.0
2020-11-24 11:30:00,261.69,262.74,261.67,262.5,15424.0,253.9138,254.9326,253.8944,254.6997,15424.0
2020-11-24 12:00:00,262.37,262.44,261.9,262.36,16297.0,254.5736,254.6415,254.1175,254.5639,16297.0
2020-11-24 12:30:00,262.31,262.35,261.77,262.17,18558.0,254.5154,254.5542,253.9914,254.3795,18558.0
2020-11-24 13:00:00,262.06,263.01,262.01,262.56,19425.0,254.2728,255.1946,254.2243,254.7579,19425.0
2020-11-24 13:30:00,262.6,262.62,261.3,261.38,24580.0,254.7967,254.8161,253.5354,253.613,24580.0
2020-11-24 14:00:00,261.27,261.45,260.65,260.65,15252.0,253.5063,253.6809,252.9047,252.9047,15252.0
2020-11-24 14:30:00,260.64,261.64,260.46,261.43,6273.0,252.895,253.8653,252.7203,253.6615,6273.0
2020-11-24 15:00:00,261.67,261.95,261.26,261.69,11791.0,253.8944,254.1661,253.4966,253.9138,11791.0
2020-11-24 15:30:00,261.66,261.76,260.53,261.03,43118.0,253.8847,253.9817,252.7882,253.2734,43118.0
2020-11-25 09:30:00,260.53,261.21,259.92,260.05,11347.0,252.7882,253.448,252.1964,252.3225,11347.0
2020-11-25 10:00:00,259.95,260.42,259.15,260.29,6863.0,252.2255,252.6815,251.4493,252.5554,6863.0
2020-11-25 10:30:00,260.22,260.49,259.59,259.67,7037.0,252.4875,252.7494,251.8762,251.9538,7037.0
2020-11-25 11:00:00,259.83,260.4,259.67,260.25,16687.0,252.109,252.6621,251.9538,252.5166,16687.0
2020-11-25 11:30:00,260.34,260.86,260.0,260.73,8085.0,252.6039,253.1084,252.274,252.9823,8085.0
2020-11-25 12:00:00,260.88,261.07,260.63,260.72,9944.0,253.1278,253.3122,252.8853,252.9726,9944.0
2020-11-25 12:30:00,260.71,261.03,260.48,260.96,10100.0,252.9629,253.2734,252.7397,253.2055,10100.0
2020-11-25 13:00:00,260.99,261.54,260.86,261.35,28280.0,253.2346,253.7682,253.1084,253.5839,28280.0
2020-11-25 13:30:00,261.35,261.63,261.07,261.51,11190.0,253.5839,253.8556,253.3122,253.7391,11190.0
2020-11-25 14:00:00,261.29,261.39,260.76,261.17,2861.0,253.5257,253.6227,253.0114,253.4092,2861.0
2020-11-25 14:30:00,261.22,261.89,261.04,261.7,10967.0,253.4577,254.1078,253.2831,253.9235,10967.0
2020-11-25 15:00:00,261.76,261.95,261.48,261.61,13079.0,253.9817,254.1661,253.71,253.8362,13079.0
2020-11-25 15:30:00,261.3,261.58,260.99,261.4,7005.0,253.5354,253.807,253.2346,253.6324,7005.0
2020-11-27 09:30:00,262.13,263.88,262.13,263.69,16773.0,254.3407,256.0387,254.3407,255.8543,16773.0
2020-11-27 10:00:00,263.6,264.08,263.54,263.89,13272.0,255.767,256.2328,255.7088,256.0484,13272.0
2020-11-27 10:30:00,263.71,263.94,263.38,263.56,7335.0,255.8738,256.0969,255.5536,255.7282,7335.0
2020-11-27 11:00:00,263.71,264.01,263.45,263.61,28425.0,255.8738,256.1648,255.6215,255.7767,28425.0
2020-11-27 11:30:00,263.54,264.14,263.25,264.05,50775.0,255.7088,256.291,255.4274,256.2036,50775.0
2020-11-27 12:00:00,263.98,264.23,263.81,264.19,59406.0,256.1357,256.3783,255.9708,256.3395,59406.0
2020-11-27 12:30:00,264.04,264.84,263.94,264.77,47327.0,256.1939,256.9702,256.0969,256.9023,47327.0
2020-11-30 09:30:00,264.56,265.36,263.06,263.37,10511.0,256.6985,257.4747,255.2431,255.5439,10511.0
2020-11-30 10:00:00,263.3,263.48,262.23,262.23,14088.0,255.4759,255.6506,254.4377,254.4377,14088.0
2020-11-30 10:30:00,262.03,262.26,259.25,261.28,19833.0,254.2437,254.4668,251.5463,253.516,19833.0
2020-11-30 11:00:00,261.19,262.46,261.16,262.46,17363.0,253.4286,254.6609,253.3995,254.6609,17363.0
2020-11-30 11:30:00,262.09,262.86,261.69,262.25,8744.0,254.3019,255.049,253.9138,254.4571,8744.0
2020-11-30 12:00:00,262.37,262.59,261.92,262.34,2518.0,254.5736,254.787,254.1369,254.5445,2518.0
2020-11-30 12:30:00,262.46,262.47,261.65,261.96,4796.0,254.6609,254.6706,253.875,254.1758,4796.0
2020-11-30 13:00:00,262.1,262.66,261.99,262.32,8658.0,254.3116,254.855,254.2049,254.5251,8658.0
2020-11-30 13:30:00,262.46,262.89,262.21,262.48,5774.0,254.6609,255.0781,254.4183,254.6803,5774.0
2020-11-30 14:00:00,262.47,262.57,261.96,262.4,21719.0,254.6706,254.7676,254.1758,254.6027,21719.0
2020-11-30 14:30:00,262.41,262.81,261.96,262.76,27732.0,254.6124,255.0005,254.1758,254.952,27732.0
2020-11-30 15:00:00,262.82,263.16,262.63,262.64,18581.0,255.0102,255.3401,254.8258,254.8355,18581.0
2020-11-30 15:30:00,262.44,262.88,262.07,262.47,58941.0,254.6415,255.0684,254.2825,254.6706,58941.0
2020-12-01 09:30:00,265.41,265.41,263.62,264.64,5264.0,257.5232,257.5232,255.7864,256.7761,5264.0
2020-12-01 10:00:00,264.46,265.44,264.45,265.0,18223.0,256.6015,257.5523,256.5918,257.1254,18223.0
2020-12-01 10:30:00,265.01,265.15,262.9,263.49,19901.0,257.1351,257.271,255.0878,255.6603,19901.0
2020-12-01 11:00:00,263.63,264.49,263.43,264.25,36556.0,255.7961,256.6306,255.6021,256.3977,36556.0
2020-12-01 11:30:00,264.31,264.32,262.83,262.83,18306.0,256.4559,256.4656,255.0199,255.0199,18306.0
2020-12-01 12:00:00,263.39,264.09,263.02,263.99,9639.0,255.5633,256.2425,255.2043,256.1454,9639.0
2020-12-01 12:30:00,263.79,263.89,262.94,263.25,2449.0,255.9514,256.0484,255.1266,255.4274,2449.0
2020-12-01 13:00:00,263.14,263.99,262.92,263.88,3270.0,255.3207,256.1454,255.1072,256.0387,3270.0
2020-12-01 13:30:00,263.94,264.55,263.8,264.54,11186.0,256.0969,256.6888,255.9611,256.6791,11186.0
2020-12-01 14:00:00,264.5,264.94,264.22,264.5,11197.0,256.6403,257.0672,256.3686,256.6403,11197.0
2020-12-01 14:30:00,264.81,265.15,264.27,264.34,14257.0,256.9411,257.271,256.4171,256.485,14257.0
2020-12-01 15:00:00,264.2,264.24,263.27,263.91,16145.0,256.3492,256.388,255.4468,256.0678,16145.0
2020-12-01 15:30:00,264.03,264.05,263.31,263.62,59665.0,256.1842,256.2036,255.4856,255.7864,59665.0
2020-12-02 09:30:00,262.31,262.37,259.93,261.19,37457.0,254.5154,254.5736,252.2061,253.4286,37457.0
2020-12-02 10:00:00,261.49,261.84,261.1,261.63,10536.0,253.7197,254.0593,253.3413,253.8556,10536.0
2020-12-02 10:30:00,262.2,262.58,261.11,261.38,5721.0,254.4086,254.7773,253.351,253.613,5721.0
2020-12-02 11:00:00,261.64,262.14,261.55,262.09,9998.0,253.8653,254.3504,253.7779,254.3019,9998.0
2020-12-02 11:30:00,262.21,262.21,260.97,261.14,10231.0,254.4183,254.4183,253.2152,253.3801,10231.0
2020-12-02 12:00:00,261.18,261.86,261.09,261.77,3081.0,253.4189,254.0787,253.3316,253.9914,3081.0
2020-12-02 12:30:00,261.7,261.87,261.45,261.45,24218.0,253.9235,254.0884,253.6809,253.6809,24218.0
2020-12-02 13:00:00,261.56,261.65,261.15,261.31,5496.0,253.7876,253.875,253.3898,253.5451,5496.0
2020-12-02 13:30:00,261.2,262.29,261.2,261.48,14064.0,253.4383,254.4959,253.4383,253.71,14064.0
2020-12-02 14:00:00,261.34,262.35,261.18,262.35,29931.0,253.5742,254.5542,253.4189,254.5542,29931.0
2020-12-02 14:30:00,262.45,262.93,262.16,262.57,51670.0,254.6512,255.1169,254.3698,254.7676,51670.0
2020-12-02 15:00:00,262.57,262.99,262.34,262.35,12137.0,254.7676,255.1751,254.5445,254.5542,12137.0
2020-12-02 15:30:00,262.43,263.03,262.17,262.49,166862.0,254.6318,255.214,254.3795,254.69,166862.0
2020-12-03 09:30:00,263.18,264.05,262.55,264.05,14964.0,255.3595,256.2036,254.7482,256.2036,14964.0
2020-12-03 10:00:00,264.21,264.57,264.06,264.38,6560.0,256.3589,256.7082,256.2134,256.5238,6560.0
2020-12-03 10:30:00,264.58,265.11,264.47,264.84,6742.0,256.7179,257.2322,256.6112,256.9702,6742.0
2020-12-03 11:00:00,265.09,265.36,264.67,265.26,5841.0,257.2127,257.4747,256.8052,257.3777,5841.0
2020-12-03 11:30:00,265.17,265.17,264.75,264.89,2225.0,257.2904,257.2904,256.8828,257.0187,2225.0
2020-12-03 12:00:00,265.07,265.7,265.0,265.69,6203.0,257.1933,257.8046,257.1254,257.7949,6203.0
2020-12-03 12:30:00,265.42,265.56,264.87,264.94,5658.0,257.5329,257.6688,256.9993,257.0672,5658.0
2020-12-03 13:00:00,265.13,265.2,264.76,264.98,3388.0,257.2516,257.3195,256.8926,257.106,3388.0
2020-12-03 13:30:00,265.12,265.12,264.29,264.61,4925.0,257.2419,257.2419,256.4365,256.747,4925.0
2020-12-03 14:00:00,264.34,264.73,264.28,264.28,12704.0,256.485,256.8634,256.4268,256.4268,12704.0
2020-12-03 14:30:00,264.8,265.12,264.72,264.89,4698.0,256.9314,257.2419,256.8537,257.0187,4698.0
2020-12-03 15:00:00,264.96,265.2,264.78,265.04,24914.0,257.0866,257.3195,256.912,257.1642,24914.0
2020-12-03 15:30:00,265.05,265.26,263.05,264.05,28827.0,257.1739,257.3777,255.2334,256.2036,28827.0
2020-12-04 09:30:00,265.16,266.01,264.51,266.0,37785.0,257.2807,258.1054,256.65,258.0957,37785.0
2020-12-04 10:00:00,266.22,266.5,265.43,266.31,82751.0,258.3092,258.5808,257.5426,258.3965,82751.0
2020-12-04 10:30:00,266.25,267.5,266.17,267.41,148926.0,258.3383,259.5511,258.2607,259.4638,148926.0
2020-12-04 11:00:00,267.46,267.85,266.97,267.8,33620.0,259.5123,259.8907,259.0369,259.8422,33620.0
2020-12-04 11:30:00,267.8,268.43,267.59,267.59,25767.0,259.8422,260.4535,259.6385,259.6385,25767.0
2020-12-04 12:00:00,267.6,267.88,267.36,267.86,139491.0,259.6482,259.9198,259.4153,259.9004,139491.0
2020-12-04 12:30:00,267.84,268.15,267.68,268.08,6039.0,259.881,260.1818,259.7258,260.1139,6039.0
2020-12-04 13:00:00,268.08,268.08,267.7,268.0,2963.0,260.1139,260.1139,259.7452,260.0363,2963.0
2020-12-04 13:30:00,267.89,268.3,267.79,267.96,7601.0,259.9295,260.3274,259.8325,259.9975,7601.0
2020-12-04 14:00:00,267.77,267.85,267.45,267.45,17283.0,259.8131,259.8907,259.5026,259.5026,17283.0
2020-12-04 14:30:00,267.39,268.21,267.39,268.15,12641.0,259.4444,260.24,259.4444,260.1818,12641.0
2020-12-04 15:00:00,268.17,268.76,268.13,268.7,3942.0,260.2012,260.7737,260.1624,260.7155,3942.0
2020-12-04 15:30:00,268.71,269.26,268.64,269.02,64079.0,260.7252,261.2588,260.6573,261.026,64079.0
2020-12-07 09:30:00,270.14,270.47,270.13,270.24,1999.0,262.1127,262.4329,262.103,262.2097,1999.0
2020-12-07 10:00:00,270.23,270.75,269.9,270.75,20612.0,262.2,262.7046,261.8798,262.7046,20612.0
2020-12-07 10:30:00,270.85,271.1,270.61,270.69,18619.0,262.8016,263.0442,262.5687,262.6463,18619.0
2020-12-07 11:00:00,270.76,271.1,270.51,270.91,24286.0,262.7143,263.0442,262.4717,262.8598,24286.0
2020-12-07 11:30:00,270.91,271.26,270.51,270.99,13953.0,262.8598,263.1994,262.4717,262.9374,13953.0
2020-12-07 12:00:00,270.88,271.17,270.7,270.75,12270.0,262.8307,263.1121,262.656,262.7046,12270.0
2020-12-07 12:30:00,270.82,270.87,270.48,270.63,11725.0,262.7725,262.821,262.4426,262.5881,11725.0
2020-12-07 13:00:00,270.56,270.65,269.98,270.22,12467.0,262.5202,262.6075,261.9574,262.1903,12467.0
2020-12-07 13:30:00,270.15,270.47,269.44,270.01,14830.0,262.1224,262.4329,261.4335,261.9865,14830.0
2020-12-07 14:00:00,270.01,270.05,269.59,269.76,20689.0,261.9865,262.0254,261.579,261.744,20689.0
2020-12-07 14:30:00,269.83,270.29,269.74,270.08,8560.0,261.8119,262.2582,261.7246,262.0545,8560.0
2020-12-07 15:00:00,270.11,270.55,269.91,270.4,16974.0,262.0836,262.5105,261.8895,262.365,16974.0
2020-12-07 15:30:00,270.47,270.65,269.79,270.42,54419.0,262.4329,262.6075,261.7731,262.3844,54419.0
2020-12-08 09:30:00,269.14,271.93,269.14,271.05,28088.0,261.1424,263.8495,261.1424,262.9956,28088.0
2020-12-08 10:00:00,271.39,271.45,270.58,270.8,12690.0,263.3255,263.3838,262.5396,262.7531,12690.0
2020-12-08 10:30:00,270.63,272.34,270.62,272.13,26544.0,262.5881,264.2473,262.5784,264.0435,26544.0
2020-12-08 11:00:00,272.29,272.46,271.9,272.24,6244.0,264.1988,264.3637,263.8204,264.1503,6244.0
2020-12-08 11:30:00,272.24,273.19,271.99,273.17,8325.0,264.1503,265.0721,263.9077,265.0526,8325.0
2020-12-08 12:00:00,273.15,273.76,272.95,273.69,10049.0,265.0332,265.6251,264.8392,265.5572,10049.0
2020-12-08 12:30:00,273.69,273.84,273.5,273.84,9207.0,265.5572,265.7027,265.3728,265.7027,9207.0
2020-12-08 13:00:00,274.11,274.28,273.81,274.28,8899.0,265.9647,266.1297,265.6736,266.1297,8899.0
2020-12-08 13:30:00,274.31,274.76,274.26,274.5,18677.0,266.1588,266.5954,266.1103,266.3431,18677.0
2020-12-08 14:00:00,274.5,275.28,274.43,275.25,10545.0,266.3431,267.0999,266.2752,267.0708,10545.0
2020-12-08 14:30:00,275.15,275.21,274.46,274.5,14966.0,266.9738,267.032,266.3043,266.3431,14966.0
2020-12-08 15:00:00,274.43,274.85,274.27,274.41,17775.0,266.2752,266.6827,266.12,266.2558,17775.0
2020-12-08 15:30:00,274.4,275.34,274.38,275.12,52204.0,266.2461,267.1582,266.2267,266.9447,52204.0
2020-12-09 09:30:00,276.5,278.1,275.96,276.79,16852.0,268.2837,269.8361,267.7597,268.5651,16852.0
2020-12-09 10:00:00,277.06,277.06,275.04,276.23,6506.0,268.8271,268.8271,266.8671,268.0217,6506.0
2020-12-09 10:30:00,276.24,276.59,275.57,276.18,5934.0,268.0314,268.371,267.3813,267.9732,5934.0
2020-12-09 11:00:00,275.92,276.27,275.68,275.84,22860.0,267.7209,268.0605,267.4881,267.6433,22860.0
2020-12-09 11:30:00,276.13,276.18,275.45,276.11,26903.0,267.9247,267.9732,267.2649,267.9053,26903.0
2020-12-09 12:00:00,276.04,276.19,275.27,275.43,12823.0,267.8374,267.9829,267.0902,267.2455,12823.0
2020-12-09 12:30:00,275.23,275.23,273.08,273.83,22534.0,267.0514,267.0514,264.9653,265.693,22534.0
2020-12-09 13:00:00,273.83,273.83,271.78,271.91,6341.0,265.693,265.693,263.7039,263.8301,6341.0
2020-12-09 13:30:00,271.47,271.5,269.56,269.56,26275.0,263.4032,263.4323,261.5499,261.5499,26275.0
2020-12-09 14:00:00,269.62,271.74,269.52,271.74,5034.0,261.6081,263.6651,261.5111,263.6651,5034.0
2020-12-09 14:30:00,271.61,272.24,271.02,272.1,5346.0,263.539,264.1503,262.9665,264.0144,5346.0
2020-12-09 15:00:00,271.93,272.39,270.79,270.79,7459.0,263.8495,264.2958,262.7434,262.7434,7459.0
2020-12-09 15:30:00,270.75,272.1,270.75,271.5,24599.0,262.7046,264.0144,262.7046,263.4323,24599.0
2020-12-10 09:30:00,269.63,272.8,268.79,272.8,28140.0,261.6178,264.6936,260.8028,264.6936,28140.0
2020-12-10 10:00:00,272.56,273.99,272.16,273.99,11520.0,264.4608,265.8483,264.0727,265.8483,11520.0
2020-12-10 10:30:00,273.38,274.0,273.38,273.73,5219.0,265.2564,265.858,265.2564,265.596,5219.0
2020-12-10 11:00:00,274.06,274.49,273.3,274.47,9820.0,265.9162,266.3334,265.1788,266.314,9820.0
2020-12-10 11:30:00,274.2,274.25,273.0,273.0,11767.0,266.052,266.1006,264.8877,264.8877,11767.0
2020-12-10 12:00:00,273.0,274.19,273.0,273.97,10409.0,264.8877,266.0423,264.8877,265.8289,10409.0
2020-12-10 12:30:00,274.07,274.53,273.86,274.25,3069.0,265.9259,266.3722,265.7221,266.1006,3069.0
2020-12-10 13:00:00,274.37,275.1,274.3,275.1,3104.0,266.217,266.9253,266.1491,266.9253,3104.0
2020-12-10 13:30:00,274.91,274.92,274.11,274.59,10486.0,266.7409,266.7506,265.9647,266.4304,10486.0
2020-12-10 14:00:00,274.61,274.86,273.68,273.9,22100.0,266.4499,266.6924,265.5475,265.761,22100.0
2020-12-10 14:30:00,273.82,274.6,273.76,274.07,24658.0,265.6833,266.4402,265.6251,265.9259,24658.0
2020-12-10 15:00:00,274.22,275.47,274.21,275.23,30209.0,266.0714,267.2843,266.0617,267.0514,30209.0
2020-12-10 15:30:00,275.49,276.04,275.23,275.38,41680.0,267.3037,267.8374,267.0514,267.197,41680.0
2020-12-11 09:30:00,274.52,276.41,274.2,276.41,19425.0,266.3625,268.1964,266.052,268.1964,19425.0
2020-12-11 10:00:00,276.14,277.22,275.54,276.88,17236.0,267.9344,268.9823,267.3522,268.6524,17236.0
2020-12-11 10:30:00,276.93,276.93,275.24,275.3,14359.0,268.7009,268.7009,267.0611,267.1194,14359.0
2020-12-11 11:00:00,275.49,275.72,274.54,274.77,37405.0,267.3037,267.5269,266.3819,266.6051,37405.0
2020-12-11 11:30:00,274.32,274.7,273.0,273.69,14732.0,266.1685,266.5372,264.8877,265.5572,14732.0
2020-12-11 12:00:00,273.9,274.15,271.83,272.7,11393.0,265.761,266.0035,263.7525,264.5966,11393.0
2020-12-11 12:30:00,272.69,273.08,272.08,273.04,4517.0,264.5869,264.9653,263.995,264.9265,4517.0
2020-12-11 13:00:00,273.39,273.84,273.14,273.75,1558.0,265.2661,265.7027,265.0235,265.6154,1558.0
2020-12-11 13:30:00,273.87,274.76,273.87,274.76,4080.0,265.7318,266.5954,265.7318,266.5954,4080.0
2020-12-11 14:00:00,274.76,274.76,274.04,274.37,18418.0,266.5954,266.5954,265.8968,266.217,18418.0
2020-12-11 14:30:00,274.39,274.75,274.37,274.37,13093.0,266.2364,266.5857,266.217,266.217,13093.0
2020-12-11 15:00:00,274.46,275.12,274.0,274.67,8543.0,266.3043,266.9447,265.858,266.5081,8543.0
2020-12-11 15:30:00,274.85,275.04,274.34,274.66,23722.0,266.6827,266.8671,266.1879,266.4984,23722.0
2020-12-14 09:30:00,277.34,280.07,276.77,280.0,55793.0,269.3975,272.0493,268.8438,271.9813,55793.0
2020-12-14 10:00:00,280.0,281.22,279.69,280.09,14015.0,271.9813,273.1664,271.6802,272.0687,14015.0
2020-12-14 10:30:00,280.07,280.48,279.3,279.45,31460.0,272.0493,272.4476,271.3013,271.447,31460.0
2020-12-14 11:00:00,279.22,280.51,279.22,280.22,18594.0,271.2236,272.4767,271.2236,272.195,18594.0
2020-12-14 11:30:00,279.92,280.5,279.61,279.61,9119.0,271.9036,272.467,271.6025,271.6025,9119.0
2020-12-14 12:00:00,279.68,279.86,279.0,279.34,16986.0,271.6705,271.8453,271.0099,271.3402,16986.0
2020-12-14 12:30:00,279.31,279.8,278.9,278.9,19677.0,271.3111,271.787,270.9128,270.9128,19677.0
2020-12-14 13:00:00,278.97,279.08,277.6,277.76,10256.0,270.9808,271.0876,269.65,269.8054,10256.0
2020-12-14 13:30:00,277.63,278.22,276.81,277.93,17020.0,269.6792,270.2523,268.8827,269.9706,17020.0
2020-12-14 14:00:00,278.22,278.4,277.72,277.99,8288.0,270.2523,270.4271,269.7666,270.0289,8288.0
2020-12-14 14:30:00,277.75,278.75,277.22,278.47,27255.0,269.7957,270.7671,269.2809,270.4951,27255.0
2020-12-14 15:00:00,278.57,278.76,278.27,278.44,14279.0,270.5923,270.7768,270.3008,270.466,14279.0
2020-12-14 15:30:00,278.44,278.44,276.51,276.55,33997.0,270.466,270.466,268.5912,268.6301,33997.0
2020-12-15 09:30:00,279.21,279.78,277.39,278.34,10685.0,271.2139,271.7676,269.446,270.3688,10685.0
2020-12-15 10:00:00,278.32,280.05,278.32,279.63,16430.0,270.3494,272.0299,270.3494,271.6219,16430.0
2020-12-15 10:30:00,279.77,280.3,279.36,280.17,8355.0,271.7579,272.2727,271.3596,272.1464,8355.0
2020-12-15 11:00:00,280.0,280.0,278.52,279.0,50445.0,271.9813,271.9813,270.5437,271.0099,50445.0
2020-12-15 11:30:00,279.01,280.01,278.8,279.97,13851.0,271.0197,271.991,270.8157,271.9522,13851.0
2020-12-15 12:00:00,280.02,280.81,280.02,280.59,21727.0,272.0007,272.7681,272.0007,272.5544,21727.0
2020-12-15 12:30:00,280.68,281.32,280.49,281.25,23303.0,272.6418,273.2635,272.4573,273.1955,23303.0
2020-12-15 13:00:00,281.13,281.38,280.55,280.72,16045.0,273.0789,273.3218,272.5155,272.6807,16045.0
2020-12-15 13:30:00,280.66,281.54,280.66,281.23,95596.0,272.6224,273.4772,272.6224,273.1761,95596.0
2020-12-15 14:00:00,281.34,281.83,281.07,281.72,178381.0,273.2829,273.7589,273.0207,273.652,178381.0
2020-12-15 14:30:00,281.75,281.92,281.37,281.62,24434.0,273.6812,273.8463,273.3121,273.5549,24434.0
2020-12-15 15:00:00,281.66,282.12,281.53,281.65,15233.0,273.5938,274.0406,273.4675,273.584,15233.0
2020-12-15 15:30:00,281.65,282.69,281.31,282.6,54848.0,273.584,274.5943,273.2538,274.5068,54848.0
2020-12-16 09:30:00,283.3,283.67,282.01,282.54,16157.0,275.1868,275.5462,273.9337,274.4486,16157.0
2020-12-16 10:00:00,282.67,282.67,280.57,282.15,25508.0,274.5748,274.5748,272.535,274.0697,25508.0
2020-12-16 10:30:00,282.15,282.41,281.56,281.92,29527.0,274.0697,274.3223,273.4966,273.8463,29527.0
2020-12-16 11:00:00,282.05,282.35,281.09,281.58,46173.0,273.9726,274.264,273.0401,273.5161,46173.0
2020-12-16 11:30:00,281.52,282.23,281.21,282.15,75397.0,273.4578,274.1474,273.1566,274.0697,75397.0
2020-12-16 12:00:00,282.3,282.3,281.83,282.18,27359.0,274.2154,274.2154,273.7589,274.0989,27359.0
2020-12-16 12:30:00,282.1,282.49,282.01,282.37,74103.0,274.0212,274.4,273.9337,274.2834,74103.0
2020-12-16 13:00:00,282.34,282.34,281.4,281.51,95905.0,274.2543,274.2543,273.3412,273.4481,95905.0
2020-12-16 13:30:00,281.49,281.9,281.31,281.77,119415.0,273.4286,273.8269,273.2538,273.7006,119415.0
2020-12-16 14:00:00,281.83,282.5,280.92,281.65,169871.0,273.7589,274.4097,272.875,273.584,169871.0
2020-12-16 14:30:00,281.66,282.97,281.42,282.88,171761.0,273.5938,274.8662,273.3606,274.7788,171761.0
2020-12-16 15:00:00,282.8,283.54,282.31,282.9,139485.0,274.7011,275.4199,274.2251,274.7982,139485.0
2020-12-16 15:30:00,282.9,283.28,281.97,282.2,140610.0,274.7982,275.1674,273.8949,274.1183,140610.0
2020-12-17 09:30:00,283.78,284.63,283.16,283.5,23908.0,275.653,276.4787,275.0508,275.3811,23908.0
2020-12-17 10:00:00,283.72,285.19,283.52,284.87,12281.0,275.5948,277.0227,275.4005,276.7118,12281.0
2020-12-17 10:30:00,284.79,285.03,283.63,284.32,12549.0,276.6341,276.8672,275.5073,276.1776,12549.0
2020-12-17 11:00:00,284.47,284.91,284.15,284.9,38849.0,276.3233,276.7507,276.0125,276.741,38849.0
2020-12-17 11:30:00,284.88,285.15,284.0,284.25,12549.0,276.7215,276.9838,275.8667,276.1096,12549.0
2020-12-17 12:00:00,284.38,284.86,284.04,284.86,9455.0,276.2359,276.7021,275.9056,276.7021,9455.0
2020-12-17 12:30:00,284.8,285.95,284.8,285.91,9238.0,276.6438,277.7609,276.6438,277.722,9238.0
2020-12-17 13:00:00,285.88,285.88,285.21,285.47,4300.0,277.6929,277.6929,277.0421,277.2946,4300.0
2020-12-17 13:30:00,285.54,285.95,285.39,285.62,10051.0,277.3626,277.7609,277.2169,277.4404,10051.0
2020-12-17 14:00:00,285.68,286.27,285.54,286.07,73037.0,277.4986,278.0717,277.3626,277.8775,73037.0
2020-12-17 14:30:00,286.07,286.11,285.63,285.7,10026.0,277.8775,277.9163,277.4501,277.5181,10026.0
2020-12-17 15:00:00,285.66,286.11,285.32,285.89,14500.0,277.4792,277.9163,277.1489,277.7026,14500.0
2020-12-17 15:30:00,285.87,286.82,285.81,286.75,65189.0,277.6832,278.606,277.6249,278.538,65189.0
2020-12-18 09:30:00,287.58,288.56,287.0,288.54,51870.0,279.3442,280.2962,278.7808,280.2767,51870.0
2020-12-18 10:00:00,288.54,289.46,287.47,289.36,15239.0,280.2767,281.1704,279.2374,281.0732,15239.0
2020-12-18 10:30:00,289.19,289.47,288.68,289.47,18842.0,280.9081,281.1801,280.4127,281.1801,18842.0
2020-12-18 11:00:00,289.47,289.82,288.5,289.13,13409.0,281.1801,281.5201,280.2379,280.8498,13409.0
2020-12-18 11:30:00,289.26,289.44,288.59,288.71,8853.0,280.9761,281.151,280.3253,280.4419,8853.0
2020-12-18 12:00:00,288.65,290.18,288.5,290.1,9908.0,280.3836,281.8698,280.2379,281.7921,9908.0
2020-12-18 12:30:00,290.0,290.06,289.52,289.72,9643.0,281.6949,281.7532,281.2287,281.4229,9643.0
2020-12-18 13:00:00,289.72,290.25,289.38,289.7,10066.0,281.4229,281.9378,281.0927,281.4035,10066.0
2020-12-18 13:30:00,289.56,290.02,289.56,289.81,11098.0,281.2675,281.7143,281.2675,281.5104,11098.0
2020-12-18 14:00:00,289.69,289.69,289.01,289.31,8443.0,281.3938,281.3938,280.7333,281.0247,8443.0
2020-12-18 14:30:00,289.11,289.47,288.11,288.35,8733.0,280.8304,281.1801,279.859,280.0922,8733.0
2020-12-18 15:00:00,288.43,288.44,286.85,287.02,27517.0,280.1699,280.1796,278.6351,278.8003,27517.0
2020-12-18 15:30:00,286.98,287.97,286.3,287.52,74472.0,278.7614,279.7231,278.1009,279.2859,74472.0
2020-12-21 09:30:00,282.74,285.92,281.79,284.59,104413.0,274.6428,277.7318,273.72,276.4398,104413.0
2020-12-21 10:00:00,284.4,284.95,282.28,283.49,132819.0,276.2553,276.7895,274.196,275.3714,132819.0
2020-12-21 10:30:00,283.47,285.64,283.38,285.57,16214.0,275.3519,277.4598,275.2645,277.3918,16214.0
2020-12-21 11:00:00,285.38,285.85,285.12,285.75,22456.0,277.2072,277.6638,276.9547,277.5666,22456.0
2020-12-21 11:30:00,285.87,286.69,285.82,286.37,14461.0,277.6832,278.4797,277.6346,278.1689,14461.0
2020-12-21 12:00:00,286.5,286.99,285.95,286.46,16790.0,278.2952,278.7711,277.7609,278.2563,16790.0
2020-12-21 12:30:00,286.68,287.76,286.66,287.5,37561.0,278.47,279.5191,278.4506,279.2665,37561.0
2020-12-21 13:00:00,287.55,288.13,287.48,287.77,32164.0,279.3151,279.8785,279.2471,279.5288,32164.0
2020-12-21 13:30:00,287.91,288.55,287.91,288.28,41407.0,279.6648,280.2864,279.6648,280.0242,41407.0
2020-12-21 14:00:00,288.23,288.9,287.83,288.83,25917.0,279.9756,280.6264,279.5871,280.5584,25917.0
2020-12-21 14:30:00,288.79,289.52,288.54,288.66,48419.0,280.5196,281.2287,280.2767,280.3933,48419.0
2020-12-21 15:00:00,288.69,288.81,287.97,288.18,12225.0,280.4224,280.539,279.7231,279.927,12225.0
2020-12-21 15:30:00,288.29,289.32,287.47,288.97,50373.0,280.0339,281.0344,279.2374,280.6944,50373.0
2020-12-22 09:30:00,291.05,293.19,290.25,292.96,35408.0,282.7148,284.7936,281.9378,284.5701,35408.0
2020-12-22 10:00:00,293.31,293.85,292.28,293.16,26807.0,284.9101,285.4347,283.9096,284.7644,26807.0
2020-12-22 10:30:00,293.3,294.06,292.77,293.12,23568.0,284.9004,285.6386,284.3856,284.7256,23568.0
2020-12-22 11:00:00,293.58,295.1,293.29,293.67,85839.0,285.1724,286.6489,284.8907,285.2598,85839.0
2020-12-22 11:30:00,293.68,293.68,291.39,292.41,51098.0,285.2695,285.2695,283.0451,284.0359,51098.0
2020-12-22 12:00:00,292.57,293.0,292.37,292.65,15416.0,284.1913,284.609,283.997,284.269,15416.0
2020-12-22 12:30:00,292.69,293.94,292.68,293.65,10947.0,284.3079,285.5221,284.2982,285.2404,10947.0
2020-12-22 13:00:00,293.71,294.03,293.34,293.76,13668.0,285.2987,285.6095,284.9393,285.3472,13668.0
2020-12-22 13:30:00,293.7,293.77,293.01,293.11,15897.0,285.289,285.357,284.6187,284.7159,15897.0
2020-12-22 14:00:00,293.11,294.07,293.1,293.99,13716.0,284.7159,285.6484,284.7061,285.5706,13716.0
2020-12-22 14:30:00,293.98,294.37,293.5,294.18,18265.0,285.5609,285.9398,285.0947,285.7552,18265.0
2020-12-22 15:00:00,294.37,294.6,293.8,293.95,41345.0,285.9398,286.1632,285.3861,285.5318,41345.0
2020-12-22 15:30:00,294.08,294.66,293.66,294.13,66934.0,285.6581,286.2215,285.2501,285.7066,66934.0
2020-12-23 09:30:00,296.11,296.61,292.84,294.15,43407.0,287.6299,288.1156,284.4536,285.7261,43407.0
2020-12-23 10:00:00,294.54,294.78,293.6,293.73,43621.0,286.1049,286.338,285.1918,285.3181,43621.0
2020-12-23 10:30:00,293.73,295.42,293.73,295.25,21322.0,285.3181,286.9597,285.3181,286.7946,21322.0
2020-12-23 11:00:00,295.38,295.45,294.96,294.96,23441.0,286.9208,286.9888,286.5129,286.5129,23441.0
2020-12-23 11:30:00,294.92,295.66,294.92,295.57,21613.0,286.474,287.1928,286.474,287.1054,21613.0
2020-12-23 12:00:00,295.41,295.67,295.0,295.14,29457.0,286.95,287.2025,286.5517,286.6877,29457.0
2020-12-23 12:30:00,295.25,295.49,294.78,295.27,17175.0,286.7946,287.0277,286.338,286.814,17175.0
2020-12-23 13:00:00,295.4,295.54,295.0,295.54,18944.0,286.9403,287.0763,286.5517,287.0763,18944.0
2020-12-23 13:30:00,295.26,295.41,294.8,294.87,23645.0,286.8043,286.95,286.3575,286.4254,23645.0
2020-12-23 14:00:00,295.02,295.06,294.55,295.06,20571.0,286.5712,286.61,286.1146,286.61,20571.0
2020-12-23 14:30:00,294.88,295.28,294.78,294.79,61186.0,286.4352,286.8237,286.338,286.3477,61186.0
2020-12-23 15:00:00,294.79,295.35,294.77,295.26,41497.0,286.3477,286.8917,286.3283,286.8043,41497.0
2020-12-23 15:30:00,295.2,295.64,294.4,294.85,293414.0,286.746,287.1734,285.9689,286.406,293414.0
2020-12-24 09:30:00,296.26,296.28,294.49,295.94,15709.0,287.7756,287.7951,286.0563,287.4648,15709.0
2020-12-24 10:00:00,295.94,296.16,295.27,295.28,17252.0,287.4648,287.6785,286.814,286.8237,17252.0
2020-12-24 10:30:00,295.32,295.77,294.86,294.86,15484.0,286.8626,287.2997,286.4157,286.4157,15484.0
2020-12-24 11:00:00,294.8,295.04,293.25,293.25,19052.0,286.3575,286.5906,284.8518,284.8518,19052.0
2020-12-24 11:30:00,293.02,293.73,292.97,293.59,34098.0,284.6284,285.3181,284.5799,285.1821,34098.0
2020-12-24 12:00:00,293.56,293.95,293.24,293.93,12481.0,285.153,285.5318,284.8421,285.5124,12481.0
2020-12-24 12:30:00,293.79,294.28,293.24,294.05,36920.0,285.3764,285.8523,284.8421,285.6289,36920.0
2020-12-28 09:30:00,297.58,297.6,295.06,296.3,33448.0,289.0578,289.0773,286.61,287.8145,33448.0
2020-12-28 10:00:00,296.24,296.57,293.36,293.89,111374.0,287.7562,288.0768,284.9587,285.4735,111374.0
2020-12-28 10:30:00,293.91,294.51,293.56,294.41,42543.0,285.4929,286.0758,285.153,285.9786,42543.0
2020-12-28 11:00:00,294.21,294.81,293.84,294.55,36692.0,285.7843,286.3672,285.4249,286.1146,36692.0
2020-12-28 11:30:00,294.51,294.77,293.52,293.68,36771.0,286.0758,286.3283,285.1141,285.2695,36771.0
2020-12-28 12:00:00,293.58,294.47,293.42,294.37,39639.0,285.1724,286.0369,285.017,285.9398,39639.0
2020-12-28 12:30:00,294.36,294.46,293.35,293.65,27055.0,285.9301,286.0272,284.949,285.2404,27055.0
2020-12-28 13:00:00,293.65,294.05,293.5,293.93,13591.0,285.2404,285.6289,285.0947,285.5124,13591.0
2020-12-28 13:30:00,293.79,294.11,293.15,293.16,14948.0,285.3764,285.6872,284.7547,284.7644,14948.0
2020-12-28 14:00:00,293.3,294.1,293.3,293.72,13160.0,284.9004,285.6775,284.9004,285.3084,13160.0
2020-12-28 14:30:00,293.71,294.01,293.56,293.7,17338.0,285.2987,285.5901,285.153,285.289,17338.0
2020-12-28 15:00:00,293.6,293.76,292.33,292.48,39792.0,285.1918,285.3472,283.9582,284.1039,39792.0
2020-12-28 15:30:00,292.42,292.8,291.24,291.44,158430.0,284.0456,284.4147,282.8994,283.0937,158430.0
2020-12-29 09:30:00,292.13,292.57,286.29,286.47,70660.0,283.7639,284.1913,278.0912,278.266,70660.0
2020-12-29 10:00:00,286.34,286.82,283.96,285.69,75157.0,278.1397,278.606,275.8279,277.5083,75157.0
2020-12-29 10:30:00,285.6,286.91,285.46,286.61,42050.0,277.4209,278.6934,277.2849,278.402,42050.0
2020-12-29 11:00:00,286.57,286.69,285.19,285.75,46647.0,278.3631,278.4797,277.0227,277.5666,46647.0
2020-12-29 11:30:00,285.78,285.82,285.15,285.34,17372.0,277.5958,277.6346,276.9838,277.1684,17372.0
2020-12-29 12:00:00,285.41,285.65,284.11,284.22,15569.0,277.2364,277.4695,275.9736,276.0804,15569.0
2020-12-29 12:30:00,284.12,284.32,283.34,283.9,46290.0,275.9833,276.1776,275.2256,275.7696,46290.0
2020-12-29 13:00:00,284.07,285.05,283.85,284.8,26987.0,275.9347,276.8867,275.721,276.6438,26987.0
2020-12-29 13:30:00,284.67,284.8,283.92,284.6,15763.0,276.5176,276.6438,275.789,276.4496,15763.0
2020-12-29 14:00:00,284.56,284.64,283.86,283.86,22374.0,276.4107,276.4884,275.7308,275.7308,22374.0
2020-12-29 14:30:00,283.98,284.6,283.95,284.38,147495.0,275.8473,276.4496,275.8182,276.2359,147495.0
2020-12-29 15:00:00,284.41,285.38,284.29,285.38,44503.0,276.265,277.2072,276.1484,277.2072,44503.0
2020-12-29 15:30:00,285.11,285.56,284.7,284.92,223184.0,276.945,277.3821,276.5467,276.7604,223184.0
2020-12-30 09:30:00,286.35,289.25,286.0,289.09,24144.0,278.1494,280.9664,277.8095,280.811,24144.0
2020-12-30 10:00:00,288.75,289.9,288.6,289.68,7492.0,280.4807,281.5978,280.335,281.3841,7492.0
2020-12-30 10:30:00,289.79,289.96,288.25,289.08,22406.0,281.4909,281.6561,279.995,280.8013,22406.0
2020-12-30 11:00:00,288.86,289.15,288.63,288.78,18023.0,280.5876,280.8693,280.3642,280.5099,18023.0
2020-12-30 11:30:00,288.46,288.87,287.71,287.72,17717.0,280.199,280.5973,279.4705,279.4802,17717.0
2020-12-30 12:00:00,287.63,288.88,287.57,288.75,33801.0,279.3928,280.607,279.3345,280.4807,33801.0
2020-12-30 12:30:00,288.82,289.03,288.43,288.76,10607.0,280.5487,280.7527,280.1699,280.4904,10607.0
2020-12-30 13:00:00,288.88,289.08,288.45,288.61,35582.0,280.607,280.8013,280.1893,280.3447,35582.0
2020-12-30 13:30:00,288.53,289.45,288.52,288.87,31377.0,280.267,281.1607,280.2573,280.5973,31377.0
2020-12-30 14:00:00,288.84,288.87,288.37,288.6,53398.0,280.5681,280.5973,280.1116,280.335,53398.0
2020-12-30 14:30:00,288.7,288.76,288.07,288.14,39619.0,280.4321,280.4904,279.8202,279.8882,39619.0
2020-12-30 15:00:00,288.26,288.47,287.84,288.36,41757.0,280.0047,280.2087,279.5968,280.1019,41757.0
2020-12-30 15:30:00,288.35,288.7,287.99,288.04,74681.0,280.0922,280.4321,279.7425,279.791,74681.0
2020-12-31 09:30:00,288.25,288.49,284.34,284.92,59071.0,279.995,280.2282,276.197,276.7604,59071.0
2020-12-31 10:00:00,285.03,286.5,285.03,286.24,15759.0,276.8672,278.2952,276.8672,278.0426,15759.0
2020-12-31 10:30:00,286.3,287.34,286.3,286.99,37868.0,278.1009,279.1111,278.1009,278.7711,37868.0
2020-12-31 11:00:00,287.21,287.42,286.87,287.19,24735.0,278.9848,279.1888,278.6546,278.9654,24735.0
2020-12-31 11:30:00,287.17,287.4,286.41,286.68,60512.0,278.946,279.1694,278.2077,278.47,60512.0
2020-12-31 12:00:00,286.69,287.15,286.42,287.06,3868.0,278.4797,278.9265,278.2174,278.8391,3868.0
2020-12-31 12:30:00,287.04,287.04,286.4,286.75,7688.0,278.8197,278.8197,278.198,278.538,7688.0
2020-12-31 13:00:00,287.01,287.11,286.68,286.77,4134.0,278.7905,278.8877,278.47,278.5574,4134.0
2020-12-31 13:30:00,286.79,286.95,286.68,286.82,36408.0,278.5768,278.7323,278.47,278.606,36408.0
2020-12-31 14:00:00,286.82,287.36,286.7,287.14,25062.0,278.606,279.1305,278.4894,278.9168,25062.0
2020-12-31 14:30:00,287.36,287.43,286.88,286.96,11671.0,279.1305,279.1985,278.6643,278.742,11671.0
2020-12-31 15:00:00,286.85,287.51,286.77,286.82,13158.0,278.6351,279.2762,278.5574,278.606,13158.0
2020-12-31 15:30:00,286.79,287.39,286.56,286.56,52895.0,278.5768,279.1597,278.3534,278.3534,52895.0
2021-01-04 09:30:00,288.55,288.92,285.84,287.33,31244.0,280.2864,280.6458,277.6541,279.1014,31244.0
2021-01-04 10:00:00,286.73,287.13,285.94,286.67,30427.0,278.5186,278.9071,277.7512,278.4603,30427.0
2021-01-04 10:30:00,286.53,286.53,280.81,281.84,26295.0,278.3243,278.3243,272.7681,273.7686,26295.0
2021-01-04 11:00:00,281.75,283.04,280.74,283.04,29541.0,273.6812,274.9342,272.7001,274.9342,29541.0
2021-01-04 11:30:00,282.89,282.98,281.55,281.55,11382.0,274.7885,274.876,273.4869,273.4869,11382.0
2021-01-04 12:00:00,281.49,281.49,278.74,280.09,19936.0,273.4286,273.4286,270.7574,272.0687,19936.0
2021-01-04 12:30:00,280.06,281.3,279.17,281.28,11071.0,272.0396,273.2441,271.1751,273.2246,11071.0
2021-01-04 13:00:00,281.49,283.1,281.11,282.96,13299.0,273.4286,274.9925,273.0595,274.8565,13299.0
2021-01-04 13:30:00,282.88,283.21,282.37,282.83,20471.0,274.7788,275.0994,274.2834,274.7303,20471.0
2021-01-04 14:00:00,282.81,282.91,281.57,282.2,39956.0,274.7108,274.808,273.5063,274.1183,39956.0
2021-01-04 14:30:00,281.98,282.53,281.28,282.4,20003.0,273.9046,274.4388,273.2246,274.3126,20003.0
2021-01-04 15:00:00,282.51,282.63,281.28,282.04,34777.0,274.4194,274.536,273.2246,273.9629,34777.0
2021-01-04 15:30:00,282.1,282.86,281.81,282.46,54519.0,274.0212,274.7594,273.7395,274.3708,54519.0
2021-01-05 09:30:00,282.21,285.8,282.21,284.87,21405.0,274.128,277.6152,274.128,276.7118,21405.0
2021-01-05 10:00:00,285.17,286.07,284.3,284.8,74843.0,277.0032,277.8775,276.1582,276.6438,74843.0
2021-01-05 10:30:00,284.81,285.54,284.0,284.7,51121.0,276.6535,277.3626,275.8667,276.5467,51121.0
2021-01-05 11:00:00,284.64,285.4,284.54,285.31,24727.0,276.4884,277.2267,276.3913,277.1392,24727.0
2021-01-05 11:30:00,285.4,285.62,284.89,285.13,17602.0,277.2267,277.4404,276.7313,276.9644,17602.0
2021-01-05 12:00:00,285.14,285.76,284.94,285.51,6420.0,276.9741,277.5763,276.7798,277.3335,6420.0
2021-01-05 12:30:00,285.53,286.19,285.48,286.17,12764.0,277.3529,277.994,277.3044,277.9746,12764.0
2021-01-05 13:00:00,286.31,286.5,286.07,286.18,17730.0,278.1106,278.2952,277.8775,277.9843,17730.0
2021-01-05 13:30:00,286.18,286.56,285.96,286.56,3747.0,277.9843,278.3534,277.7706,278.3534,3747.0
2021-01-05 14:00:00,286.51,286.99,286.46,286.89,24634.0,278.3049,278.7711,278.2563,278.674,24634.0
2021-01-05 14:30:00,286.79,286.85,286.05,286.21,34103.0,278.5768,278.6351,277.858,278.0135,34103.0
2021-01-05 15:00:00,286.27,286.98,286.16,286.24,20515.0,278.0717,278.7614,277.9649,278.0426,20515.0
2021-01-05 15:30:00,286.07,286.86,285.85,286.0,30499.0,277.8775,278.6448,277.6638,277.8095,30499.0
2021-01-06 09:30:00,288.28,289.75,287.73,289.74,155707.0,280.0242,281.4521,279.4899,281.4424,155707.0
2021-01-06 10:00:00,289.26,291.45,289.26,291.45,37158.0,280.9761,283.1034,280.9761,283.1034,37158.0
2021-01-06 10:30:00,291.45,292.09,291.15,291.8,40748.0,283.1034,283.7251,282.812,283.4434,40748.0
2021-01-06 11:00:00,292.03,293.7,291.53,293.55,28215.0,283.6668,285.289,283.1811,285.1433,28215.0
2021-01-06 11:30:00,293.79,294.46,293.24,294.2,23007.0,285.3764,286.0272,284.8421,285.7746,23007.0
2021-01-06 12:00:00,294.42,295.95,294.16,295.59,31265.0,285.9883,287.4745,285.7358,287.1248,31265.0
2021-01-06 12:30:00,295.73,296.64,294.94,296.23,75847.0,287.2608,288.1448,286.4934,287.7465,75847.0
2021-01-06 13:00:00,296.23,296.49,295.82,296.32,13027.0,287.7465,287.9991,287.3482,287.8339,13027.0
2021-01-06 13:30:00,296.38,297.65,296.28,296.8,33068.0,287.8922,289.1258,287.7951,288.3002,33068.0
2021-01-06 14:00:00,296.85,297.58,293.97,294.44,33715.0,288.3487,289.0578,285.5512,286.0078,33715.0
2021-01-06 14:30:00,294.01,294.74,290.62,293.2,17884.0,285.5901,286.2992,282.2972,284.8033,17884.0
2021-01-06 15:00:00,293.31,293.92,291.73,293.76,23226.0,284.9101,285.5027,283.3754,285.3472,23226.0
2021-01-06 15:30:00,293.78,294.5,292.51,294.27,92896.0,285.3667,286.066,284.133,285.8426,92896.0
2021-01-07 09:30:00,296.44,299.85,296.39,299.5,66037.0,287.9505,291.2628,287.9019,290.9229,66037.0
2021-01-07 10:00:00,299.46,300.65,299.0,300.1,76624.0,290.884,292.0399,290.4372,291.5057,76624.0
2021-01-07 10:30:00,300.28,301.03,300.05,300.6,85222.0,291.6805,292.409,291.4571,291.9914,85222.0
2021-01-07 11:00:00,300.62,301.32,300.24,300.84,15825.0,292.0108,292.6907,291.6417,292.2245,15825.0
2021-01-07 11:30:00,301.05,301.22,299.72,299.97,26770.0,292.4285,292.5936,291.1366,291.3794,26770.0
2021-01-07 12:00:00,300.19,300.67,300.0,300.67,13263.0,291.5931,292.0593,291.4085,292.0593,13263.0
2021-01-07 12:30:00,301.04,301.36,300.47,300.8,5867.0,292.4188,292.7296,291.8651,292.1856,5867.0
2021-01-07 13:00:00,300.86,300.89,300.04,300.11,49721.0,292.2439,292.273,291.4474,291.5154,49721.0
2021-01-07 13:30:00,300.17,300.53,299.65,300.38,10753.0,291.5737,291.9234,291.0686,291.7777,10753.0
2021-01-07 14:00:00,300.18,300.27,299.56,299.91,19423.0,291.5834,291.6708,290.9811,291.3211,19423.0
2021-01-07 14:30:00,299.94,300.7,299.91,300.54,14293.0,291.3503,292.0885,291.3211,291.9331,14293.0
2021-01-07 15:00:00,300.64,301.35,300.55,301.32,23226.0,292.0302,292.7199,291.9428,292.6907,23226.0
2021-01-07 15:30:00,301.32,302.54,301.23,302.01,33191.0,292.6907,293.8758,292.6033,293.361,33191.0
2021-01-08 09:30:00,304.25,306.6,303.8,306.19,19440.0,295.5368,297.8195,295.0997,297.4213,19440.0
2021-01-08 10:00:00,306.16,307.14,303.42,303.52,31989.0,297.3921,298.3441,294.7306,294.8277,31989.0
2021-01-08 10:30:00,303.56,306.1,303.55,305.48,22341.0,294.8666,297.3338,294.8569,296.7316,22341.0
2021-01-08 11:00:00,305.42,305.58,303.86,304.25,16505.0,296.6733,296.8287,295.158,295.5368,16505.0
2021-01-08 11:30:00,304.51,304.67,303.5,303.76,12706.0,295.7894,295.9448,294.8083,295.0609,12706.0
2021-01-08 12:00:00,303.94,304.44,303.04,304.13,15624.0,295.2357,295.7214,294.3615,295.4203,15624.0
2021-01-08 12:30:00,304.16,304.82,302.87,303.0,26519.0,295.4494,296.0905,294.1963,294.3226,26519.0
2021-01-08 13:00:00,303.0,303.16,299.48,300.69,24451.0,294.3226,294.478,290.9034,292.0788,24451.0
2021-01-08 13:30:00,301.0,301.24,299.0,299.68,24035.0,292.3799,292.613,290.4372,291.0977,24035.0
2021-01-08 14:00:00,300.13,302.13,300.13,302.01,13248.0,291.5348,293.4775,291.5348,293.361,13248.0
2021-01-08 14:30:00,301.6,301.95,300.72,301.85,10609.0,292.9627,293.3027,292.1079,293.2056,10609.0
2021-01-08 15:00:00,301.65,303.15,301.45,302.38,44444.0,293.0113,294.4683,292.817,293.7204,44444.0
2021-01-08 15:30:00,302.41,303.64,302.2,303.37,22115.0,293.7495,294.9443,293.5455,294.682,22115.0
2021-01-11 09:30:00,299.56,302.03,298.01,302.02,45234.0,290.9811,293.3804,289.4755,293.3707,45234.0
2021-01-11 10:00:00,301.55,302.33,301.16,302.25,129212.0,292.9141,293.6718,292.5353,293.5941,129212.0
2021-01-11 10:30:00,302.49,303.18,301.84,302.43,12866.0,293.8272,294.4975,293.1958,293.7689,12866.0
2021-01-11 11:00:00,302.26,302.45,300.55,302.18,21127.0,293.6038,293.7884,291.9428,293.5261,21127.0
2021-01-11 11:30:00,302.5,302.62,302.18,302.56,42993.0,293.8369,293.9535,293.5261,293.8952,42993.0
2021-01-11 12:00:00,302.41,302.85,302.05,302.49,61612.0,293.7495,294.1769,293.3998,293.8272,61612.0
2021-01-11 12:30:00,302.76,303.79,302.6,303.18,20612.0,294.0895,295.09,293.9341,294.4975,20612.0
2021-01-11 13:00:00,303.19,303.79,302.75,302.8,16454.0,294.5072,295.09,294.0798,294.1283,16454.0
2021-01-11 13:30:00,302.96,303.54,302.42,303.07,21188.0,294.2838,294.8472,293.7592,294.3906,21188.0
2021-01-11 14:00:00,302.9,303.05,301.76,301.76,40293.0,294.2255,294.3712,293.1181,293.1181,40293.0
2021-01-11 14:30:00,301.76,302.64,301.63,302.35,21380.0,293.1181,293.9729,292.9919,293.6912,21380.0
2021-01-11 15:00:00,302.35,302.8,301.26,301.42,25960.0,293.6912,294.1283,292.6325,292.7879,25960.0
2021-01-11 15:30:00,301.48,302.78,301.39,302.55,44157.0,292.8461,294.1089,292.7587,293.8855,44157.0
2021-01-12 09:30:00,303.96,305.63,303.96,305.53,14080.0,295.2551,296.8773,295.2551,296.7802,14080.0
2021-01-12 10:00:00,305.04,306.0,304.65,304.65,10500.0,296.3042,297.2367,295.9254,295.9254,10500.0
2021-01-12 10:30:00,305.15,305.81,304.83,305.17,5224.0,296.411,297.0521,296.1002,296.4305,5224.0
2021-01-12 11:00:00,305.29,306.59,305.26,306.59,6125.0,296.547,297.8098,296.5179,297.8098,6125.0
2021-01-12 11:30:00,306.09,306.48,305.26,305.6,16434.0,297.3241,297.703,296.5179,296.8482,16434.0
2021-01-12 12:00:00,305.7,305.94,303.65,305.38,31418.0,296.9453,297.1784,294.954,296.6345,31418.0
2021-01-12 12:30:00,305.24,305.79,304.85,305.45,11956.0,296.4985,297.0327,296.1196,296.7025,11956.0
2021-01-12 13:00:00,305.55,306.0,305.15,305.47,21613.0,296.7996,297.2367,296.411,296.7219,21613.0
2021-01-12 13:30:00,305.75,306.34,305.48,306.15,22733.0,296.9939,297.567,296.7316,297.3824,22733.0
2021-01-12 14:00:00,306.12,306.38,305.32,305.87,11566.0,297.3533,297.6058,296.5762,297.1104,11566.0
2021-01-12 14:30:00,305.88,306.24,305.53,306.09,17057.0,297.1201,297.4698,296.7802,297.3241,17057.0
2021-01-12 15:00:00,306.18,306.62,306.03,306.57,13218.0,297.4116,297.8389,297.2658,297.7904,13218.0
2021-01-12 15:30:00,306.4,307.38,306.4,307.36,53446.0,297.6252,298.5772,297.6252,298.5578,53446.0
2021-01-13 09:30:00,307.83,308.98,306.22,306.31,15798.0,299.0143,300.1314,297.4504,297.5378,15798.0
2021-01-13 10:00:00,306.26,307.53,305.13,307.0,12675.0,297.4893,298.7229,296.3916,298.2081,12675.0
2021-01-13 10:30:00,307.32,308.36,306.92,308.36,19468.0,298.5189,299.5291,298.1304,299.5291,19468.0
2021-01-13 11:00:00,308.39,308.43,307.44,307.53,39951.0,299.5583,299.5971,298.6355,298.7229,39951.0
2021-01-13 11:30:00,307.59,307.86,306.47,306.82,45750.0,298.7812,299.0434,297.6932,298.0332,45750.0
2021-01-13 12:00:00,306.93,307.86,306.79,307.86,19054.0,298.1401,299.0434,298.0041,299.0434,19054.0
2021-01-13 12:30:00,307.92,308.4,307.08,308.35,19335.0,299.1017,299.568,298.2858,299.5194,19335.0
2021-01-13 13:00:00,308.0,308.35,307.85,308.0,9511.0,299.1794,299.5194,299.0337,299.1794,9511.0
2021-01-13 13:30:00,308.02,308.15,306.94,307.14,35600.0,299.1989,299.3251,298.1498,298.3441,35600.0
2021-01-13 14:00:00,307.2,307.57,306.95,307.38,20581.0,298.4023,298.7617,298.1595,298.5772,20581.0
2021-01-13 14:30:00,307.36,307.67,306.33,306.67,12032.0,298.5578,298.8589,297.5573,297.8875,12032.0
2021-01-13 15:00:00,306.46,306.49,305.58,305.58,16585.0,297.6835,297.7127,296.8287,296.8287,16585.0
2021-01-13 15:30:00,305.26,306.18,305.26,305.51,35992.0,296.5179,297.4116,296.5179,296.7607,35992.0
2021-01-14 09:30:00,307.96,310.29,307.59,310.16,18818.0,299.1406,301.4038,298.7812,301.2776,18818.0
2021-01-14 10:00:00,310.39,311.82,310.1,311.76,26565.0,301.501,302.89,301.2193,302.8317,26565.0
2021-01-14 10:30:00,311.89,312.38,311.06,311.53,56110.0,302.958,303.434,302.1518,302.6083,56110.0
2021-01-14 11:00:00,311.71,312.29,311.44,311.91,21662.0,302.7832,303.3466,302.5209,302.9775,21662.0
2021-01-14 11:30:00,311.91,312.76,311.78,312.55,23327.0,302.9775,303.8031,302.8512,303.5991,23327.0
2021-01-14 12:00:00,312.69,312.9,312.29,312.73,19559.0,303.7351,303.9391,303.3466,303.774,19559.0
2021-01-14 12:30:00,312.68,313.0,311.63,312.0,21192.0,303.7254,304.0362,302.7055,303.0649,21192.0
2021-01-14 13:00:00,312.14,312.5,311.8,311.9,15193.0,303.2009,303.5506,302.8706,302.9677,15193.0
2021-01-14 13:30:00,311.85,312.65,311.76,312.49,23983.0,302.9192,303.6963,302.8317,303.5408,23983.0
2021-01-14 14:00:00,312.49,313.14,312.48,312.87,33913.0,303.5408,304.1722,303.5311,303.91,33913.0
2021-01-14 14:30:00,312.94,313.35,312.89,313.18,23149.0,303.978,304.3762,303.9294,304.2111,23149.0
2021-01-14 15:00:00,313.17,313.43,311.77,312.25,60552.0,304.2014,304.4539,302.8415,303.3077,60552.0
2021-01-14 15:30:00,312.35,313.19,311.2,311.92,155782.0,303.4049,304.2208,302.2878,302.9872,155782.0
2021-01-15 09:30:00,308.38,310.78,308.36,309.69,18904.0,299.5485,301.8798,299.5291,300.821,18904.0
2021-01-15 10:00:00,309.42,309.8,303.83,305.39,62223.0,300.5588,300.9279,295.1288,296.6442,62223.0
2021-01-15 10:30:00,305.52,307.69,305.28,306.91,119458.0,296.7705,298.8783,296.5373,298.1206,119458.0
2021-01-15 11:00:00,306.79,306.86,304.82,306.86,84994.0,298.0041,298.0721,296.0905,298.0721,84994.0
2021-01-15 11:30:00,306.96,307.72,306.53,306.97,10251.0,298.1692,298.9074,297.7515,298.1789,10251.0
2021-01-15 12:00:00,306.92,307.51,306.92,307.06,5799.0,298.1304,298.7035,298.1304,298.2663,5799.0
2021-01-15 12:30:00,307.0,308.86,307.0,308.84,11303.0,298.2081,300.0148,298.2081,299.9954,11303.0
2021-01-15 13:00:00,309.02,309.67,308.33,309.44,23388.0,300.1702,300.8016,299.5,300.5782,23388.0
2021-01-15 13:30:00,309.35,309.74,309.03,309.63,22236.0,300.4908,300.8696,300.1799,300.7627,22236.0
2021-01-15 14:00:00,309.52,309.75,308.66,308.93,11629.0,300.6559,300.8793,299.8205,300.0828,11629.0
2021-01-15 14:30:00,309.05,309.43,308.07,308.11,28604.0,300.1994,300.5685,299.2474,299.2863,28604.0
2021-01-15 15:00:00,308.23,308.62,307.49,307.97,45001.0,299.4028,299.7817,298.684,299.1503,45001.0
2021-01-15 15:30:00,307.85,308.05,306.94,307.14,67685.0,299.0337,299.228,298.1498,298.3441,67685.0
2021-01-19 09:30:00,311.14,311.93,310.02,310.51,161868.0,302.2295,302.9969,301.1416,301.6175,161868.0
2021-01-19 10:00:00,310.38,311.34,309.5,310.89,51131.0,301.4913,302.4238,300.6365,301.9867,51131.0
2021-01-19 10:30:00,310.93,312.05,310.91,311.44,31622.0,302.0255,303.1134,302.0061,302.5209,31622.0
2021-01-19 11:00:00,311.93,312.34,311.24,311.47,12584.0,302.9969,303.3951,302.3266,302.5501,12584.0
2021-01-19 11:30:00,311.04,311.5,310.24,311.03,20299.0,302.1324,302.5792,301.3553,302.1227,20299.0
2021-01-19 12:00:00,311.0,311.35,310.83,311.32,6579.0,302.0935,302.4335,301.9284,302.4043,6579.0
2021-01-19 12:30:00,311.34,312.21,311.32,311.99,6380.0,302.4238,303.2689,302.4043,303.0552,6380.0
2021-01-19 13:00:00,312.18,312.76,312.11,312.69,17756.0,303.2397,303.8031,303.1717,303.7351,17756.0
2021-01-19 13:30:00,312.51,312.73,311.96,312.65,19245.0,303.5603,303.774,303.026,303.6963,19245.0
2021-01-19 14:00:00,312.57,313.09,312.16,312.51,16153.0,303.6186,304.1237,303.2203,303.5603,16153.0
2021-01-19 14:30:00,312.83,312.91,312.25,312.52,34129.0,303.8711,303.9488,303.3077,303.57,34129.0
2021-01-19 15:00:00,312.38,313.3,312.37,313.3,22735.0,303.434,304.3276,303.4243,304.3276,22735.0
2021-01-19 15:30:00,313.24,313.33,312.58,313.15,103622.0,304.2694,304.3568,303.6283,304.1819,103622.0
2021-01-20 09:30:00,314.86,316.16,314.02,315.9,21813.0,305.843,307.1057,305.027,306.8532,21813.0
2021-01-20 10:00:00,315.99,317.45,315.62,316.79,22248.0,306.9406,308.3588,306.5812,307.7177,22248.0
2021-01-20 10:30:00,316.85,316.96,315.12,315.74,34012.0,307.776,307.8828,306.0955,306.6978,34012.0
2021-01-20 11:00:00,315.65,315.65,313.27,314.83,17158.0,306.6103,306.6103,304.2985,305.8138,17158.0
2021-01-20 11:30:00,314.63,315.27,314.08,314.65,8641.0,305.6196,306.2412,305.0853,305.639,8641.0
2021-01-20 12:00:00,314.64,314.78,313.17,313.74,11276.0,305.6293,305.7653,304.2014,304.755,11276.0
2021-01-20 12:30:00,313.69,314.58,313.1,314.13,16898.0,304.7065,305.571,304.1334,305.1339,16898.0
2021-01-20 13:00:00,314.37,314.62,313.36,313.38,38457.0,305.367,305.6098,304.3859,304.4054,38457.0
2021-01-20 13:30:00,313.51,314.0,313.36,313.97,25229.0,304.5316,305.0076,304.3859,304.9785,25229.0
2021-01-20 14:00:00,314.07,314.43,313.4,313.64,16262.0,305.0756,305.4253,304.4248,304.6579,16262.0
2021-01-20 14:30:00,313.67,314.81,313.6,314.81,18355.0,304.687,305.7944,304.6191,305.7944,18355.0
2021-01-20 15:00:00,314.61,314.79,314.09,314.12,24862.0,305.6001,305.775,305.095,305.1242,24862.0
2021-01-20 15:30:00,314.24,314.68,313.94,314.54,36425.0,305.2407,305.6681,304.9493,305.5321,36425.0
2021-01-21 09:30:00,315.38,316.0,311.0,311.44,16994.0,306.3481,306.9503,302.0935,302.5209,16994.0
2021-01-21 10:00:00,311.34,313.3,310.77,312.11,43141.0,302.4238,304.3276,301.8701,303.1717,43141.0
2021-01-21 10:30:00,312.33,313.58,311.56,313.47,22764.0,303.3854,304.5996,302.6375,304.4928,22764.0
2021-01-21 11:00:00,313.7,313.96,312.37,313.29,5877.0,304.7162,304.9687,303.4243,304.3179,5877.0
2021-01-21 11:30:00,313.36,313.48,312.12,312.25,5374.0,304.3859,304.5025,303.1814,303.3077,5374.0
2021-01-21 12:00:00,312.33,312.58,311.37,312.13,13033.0,303.3854,303.6283,302.4529,303.1912,13033.0
2021-01-21 12:30:00,312.14,312.77,312.01,312.36,11215.0,303.2009,303.8128,303.0746,303.4146,11215.0
2021-01-21 13:00:00,312.38,313.09,312.01,312.89,23156.0,303.434,304.1237,303.0746,303.9294,23156.0
2021-01-21 13:30:00,312.89,313.11,312.69,312.94,28111.0,303.9294,304.1431,303.7351,303.978,28111.0
2021-01-21 14:00:00,312.91,313.7,312.9,313.15,10132.0,303.9488,304.7162,303.9391,304.1819,10132.0
2021-01-21 14:30:00,312.98,313.47,312.6,312.97,14963.0,304.0168,304.4928,303.6477,304.0071,14963.0
2021-01-21 15:00:00,312.73,313.33,312.73,313.14,21443.0,303.774,304.3568,303.774,304.1722,21443.0
2021-01-21 15:30:00,313.1,313.38,311.93,312.02,134473.0,304.1334,304.4054,302.9969,303.0843,134473.0
2021-01-22 09:30:00,309.44,311.99,309.0,311.67,13177.0,300.5782,303.0552,300.1508,302.7443,13177.0
2021-01-22 10:00:00,311.99,312.31,310.74,311.25,5959.0,303.0552,303.366,301.841,302.3364,5959.0
2021-01-22 10:30:00,311.09,311.74,310.61,311.74,20771.0,302.1809,302.8123,301.7147,302.8123,20771.0
2021-01-22 11:00:00,311.54,312.55,311.49,311.82,13768.0,302.618,303.5991,302.5695,302.89,13768.0
2021-01-22 11:30:00,311.88,312.81,311.87,312.12,6127.0,302.9483,303.8517,302.9386,303.1814,6127.0
2021-01-22 12:00:00,312.56,312.9,312.03,312.38,4220.0,303.6088,303.9391,303.094,303.434,4220.0
2021-01-22 12:30:00,312.31,313.49,312.22,313.28,10338.0,303.366,304.5122,303.2786,304.3082,10338.0
2021-01-22 13:00:00,313.37,313.55,312.65,313.32,10779.0,304.3956,304.5705,303.6963,304.3471,10779.0
2021-01-22 13:30:00,313.29,313.79,313.01,313.01,18689.0,304.3179,304.8036,304.046,304.046,18689.0
2021-01-22 14:00:00,312.78,313.51,312.61,313.32,12631.0,303.8225,304.5316,303.6574,304.3471,12631.0
2021-01-22 14:30:00,313.53,314.67,313.44,314.5,7889.0,304.5511,305.6584,304.4636,305.4933,7889.0
2021-01-22 15:00:00,314.5,315.22,314.38,314.99,150075.0,305.4933,306.1927,305.3767,305.9692,150075.0
2021-01-22 15:30:00,315.03,316.52,314.74,316.02,175835.0,306.0081,307.4554,305.7264,306.9697,175835.0
2021-01-25 09:30:00,316.02,318.31,316.02,317.67,63638.0,306.9697,309.1942,306.9697,308.5725,63638.0
2021-01-25 10:00:00,316.84,319.74,316.83,319.71,15747.0,307.7663,310.5832,307.7566,310.5541,15747.0
2021-01-25 10:30:00,319.65,320.14,315.59,315.59,26557.0,310.4958,310.9718,306.5521,306.5521,26557.0
2021-01-25 11:00:00,315.45,315.48,310.43,312.94,39513.0,306.4161,306.4452,301.5398,303.978,39513.0
2021-01-25 11:30:00,313.02,314.86,312.66,314.86,36214.0,304.0557,305.843,303.706,305.843,36214.0
2021-01-25 12:00:00,315.3,315.85,312.23,313.0,22405.0,306.2704,306.8046,303.2883,304.0362,22405.0
2021-01-25 12:30:00,313.27,314.21,312.69,314.13,9837.0,304.2985,305.2116,303.7351,305.1339,9837.0
2021-01-25 13:00:00,314.37,315.26,313.71,314.99,7595.0,305.367,306.2315,304.7259,305.9692,7595.0
2021-01-25 13:30:00,315.01,315.3,314.35,314.5,10442.0,305.9887,306.2704,305.3476,305.4933,10442.0
2021-01-25 14:00:00,314.29,314.64,313.66,314.27,15964.0,305.2893,305.6293,304.6773,305.2699,15964.0
2021-01-25 14:30:00,314.33,314.75,313.51,313.52,11020.0,305.3281,305.7361,304.5316,304.5413,11020.0
2021-01-25 15:00:00,314.03,314.29,312.92,314.05,9405.0,305.0367,305.2893,303.9585,305.0562,9405.0
2021-01-25 15:30:00,313.9,315.86,313.9,315.8,99104.0,304.9105,306.8143,304.9105,306.7561,99104.0
2021-01-26 09:30:00,317.91,318.24,315.83,316.95,9736.0,308.8056,309.1262,306.7852,307.8731,9736.0
2021-01-26 10:00:00,316.9,317.93,315.14,316.5,11244.0,307.8245,308.8251,306.115,307.436,11244.0
2021-01-26 10:30:00,316.24,316.76,314.62,315.0,14762.0,307.1834,307.6886,305.6098,305.979,14762.0
2021-01-26 11:00:00,315.12,315.36,314.02,315.15,7740.0,306.0955,306.3287,305.027,306.1247,7740.0
2021-01-26 11:30:00,314.84,315.29,313.13,313.14,7166.0,305.8235,306.2607,304.1625,304.1722,7166.0
2021-01-26 12:00:00,313.24,314.68,313.14,314.27,11970.0,304.2694,305.6681,304.1722,305.2699,11970.0
2021-01-26 12:30:00,314.34,315.21,314.1,314.68,5040.0,305.3379,306.1829,305.1047,305.6681,5040.0
2021-01-26 13:00:00,314.72,315.39,314.45,315.32,5625.0,305.707,306.3578,305.4447,306.2898,5625.0
2021-01-26 13:30:00,315.33,315.62,314.95,314.99,3965.0,306.2995,306.5812,305.9304,305.9692,3965.0
2021-01-26 14:00:00,314.76,315.55,314.66,315.06,4225.0,305.7458,306.5132,305.6487,306.0372,4225.0
2021-01-26 14:30:00,315.11,315.39,314.15,314.75,9137.0,306.0858,306.3578,305.1533,305.7361,9137.0
2021-01-26 15:00:00,314.71,315.42,313.73,313.88,14430.0,305.6973,306.3869,304.7453,304.891,14430.0
2021-01-26 15:30:00,313.84,313.85,312.58,312.82,103060.0,304.8522,304.8619,303.6283,303.8614,103060.0
2021-01-27 09:30:00,305.91,305.91,301.45,305.81,59778.0,297.1493,297.1493,292.817,297.0521,59778.0
2021-01-27 10:00:00,306.06,309.14,306.05,308.16,27538.0,297.295,300.2868,297.2853,299.3348,27538.0
2021-01-27 10:30:00,308.5,309.7,307.37,309.53,19560.0,299.6651,300.8307,298.5675,300.6656,19560.0
2021-01-27 11:00:00,309.25,310.65,308.49,309.61,38281.0,300.3936,301.7535,299.6554,300.7433,38281.0
2021-01-27 11:30:00,309.58,309.75,307.23,307.23,20059.0,300.7142,300.8793,298.4315,298.4315,20059.0
2021-01-27 12:00:00,307.83,309.0,306.44,308.74,8214.0,299.0143,300.1508,297.6641,299.8982,8214.0
2021-01-27 12:30:00,308.56,311.51,308.33,311.29,30259.0,299.7234,302.5889,299.5,302.3752,30259.0
2021-01-27 13:00:00,311.28,311.6,310.6,311.12,104346.0,302.3655,302.6763,301.705,302.2101,104346.0
2021-01-27 13:30:00,311.03,311.42,310.11,310.96,26278.0,302.1227,302.5015,301.229,302.0547,26278.0
2021-01-27 14:00:00,311.07,311.15,308.55,308.55,11361.0,302.1615,302.2392,299.7137,299.7137,11361.0
2021-01-27 14:30:00,308.95,308.96,304.94,305.53,14723.0,300.1022,300.1119,296.2071,296.7802,14723.0
2021-01-27 15:00:00,305.48,306.53,303.59,303.75,99512.0,296.7316,297.7515,294.8957,295.0511,99512.0
2021-01-27 15:30:00,303.75,305.53,302.95,305.22,161507.0,295.0511,296.7802,294.2741,296.479,161507.0
2021-01-28 09:30:00,307.75,309.98,306.9,308.69,39125.0,298.9366,301.1027,298.1109,299.8497,39125.0
2021-01-28 10:00:00,309.41,309.41,307.08,307.91,71321.0,300.549,300.549,298.2858,299.092,71321.0
2021-01-28 10:30:00,308.81,308.97,306.05,306.58,12953.0,299.9662,300.1216,297.2853,297.8001,12953.0
2021-01-28 11:00:00,306.76,307.49,304.1,304.14,53074.0,297.9749,298.684,295.3911,295.43,53074.0
2021-01-28 11:30:00,304.1,306.48,303.34,306.48,17591.0,295.3911,297.703,294.6529,297.703,17591.0
2021-01-28 12:00:00,306.13,306.64,305.7,305.89,13519.0,297.363,297.8584,296.9453,297.1299,13519.0
2021-01-28 12:30:00,305.97,306.32,305.4,305.41,2650.0,297.2076,297.5475,296.6539,296.6636,2650.0
2021-01-28 13:00:00,305.6,306.18,304.36,305.66,6473.0,296.8482,297.4116,295.6437,296.9064,6473.0
2021-01-28 13:30:00,306.24,307.7,306.23,307.48,9694.0,297.4698,298.888,297.4601,298.6743,9694.0
2021-01-28 14:00:00,307.53,307.93,306.91,307.7,7251.0,298.7229,299.1114,298.1206,298.888,7251.0
2021-01-28 14:30:00,307.1,308.27,307.1,307.69,97183.0,298.3052,299.4417,298.3052,298.8783,97183.0
2021-01-28 15:00:00,307.37,307.98,306.07,306.07,35854.0,298.5675,299.16,297.3047,297.3047,35854.0
2021-01-28 15:30:00,306.06,306.92,305.15,305.27,79524.0,297.295,298.1304,296.411,296.5276,79524.0
2021-01-29 09:30:00,305.74,307.16,302.98,307.16,27240.0,296.9842,298.3635,294.3032,298.3635,27240.0
2021-01-29 10:00:00,306.54,307.45,305.13,306.91,16828.0,297.7612,298.6452,296.3916,298.1206,16828.0
2021-01-29 10:30:00,306.73,306.73,305.36,306.41,5210.0,297.9458,297.9458,296.615,297.635,5210.0
2021-01-29 11:00:00,306.78,306.78,303.59,303.68,4755.0,297.9944,297.9944,294.8957,294.9831,4755.0
2021-01-29 11:30:00,303.44,304.62,302.51,304.35,16271.0,294.75,295.8962,293.8467,295.634,16271.0
2021-01-29 12:00:00,304.7,304.93,302.19,302.28,4002.0,295.9739,296.1973,293.5358,293.6232,4002.0
2021-01-29 12:30:00,302.52,302.53,297.72,299.7,85354.0,293.8564,293.8661,289.1938,291.1171,85354.0
2021-01-29 13:00:00,299.52,301.26,298.01,301.26,10614.0,290.9423,292.6325,289.4755,292.6325,10614.0
2021-01-29 13:30:00,301.14,301.94,299.81,299.81,21832.0,292.5159,293.293,291.224,291.224,21832.0
2021-01-29 14:00:00,300.12,301.74,300.12,300.2,56353.0,291.5251,293.0987,291.5251,291.6028,56353.0
2021-01-29 14:30:00,300.12,300.28,298.98,299.71,57271.0,291.5251,291.6805,290.4177,291.1268,57271.0
2021-01-29 15:00:00,299.8,302.45,299.8,301.5,26949.0,291.2143,293.7884,291.2143,292.8656,26949.0
2021-01-29 15:30:00,301.94,302.54,299.73,300.01,124738.0,293.293,293.8758,291.1463,291.4182,124738.0
2021-02-01 09:30:00,303.7,304.45,301.35,302.18,70840.0,295.0026,295.7311,292.7199,293.5261,70840.0
2021-02-01 10:00:00,302.13,303.76,302.13,303.69,55135.0,293.4775,295.0609,293.4775,294.9929,55135.0
2021-02-01 10:30:00,303.27,304.06,300.57,301.62,16323.0,294.5849,295.3523,291.9622,292.9821,16323.0
2021-02-01 11:00:00,301.07,304.09,300.95,303.73,10192.0,292.4479,295.3814,292.3313,295.0317,10192.0
2021-02-01 11:30:00,303.76,304.86,302.83,304.34,6428.0,295.0609,296.1294,294.1575,295.6242,6428.0
2021-02-01 12:00:00,304.93,305.46,304.55,304.72,13639.0,296.1973,296.7122,295.8282,295.9934,13639.0
2021-02-01 12:30:00,304.72,305.8,304.67,305.73,10416.0,295.9934,297.0424,295.9448,296.9744,10416.0
2021-02-01 13:00:00,305.85,306.15,305.17,305.85,7215.0,297.091,297.3824,296.4305,297.091,7215.0
2021-02-01 13:30:00,305.87,306.38,305.64,306.37,21182.0,297.1104,297.6058,296.887,297.5961,21182.0
2021-02-01 14:00:00,306.46,308.03,306.46,308.01,8921.0,297.6835,299.2086,297.6835,299.1891,8921.0
2021-02-01 14:30:00,307.96,308.33,307.49,307.58,27061.0,299.1406,299.5,298.684,298.7715,27061.0
2021-02-01 15:00:00,307.82,308.37,307.62,308.27,25705.0,299.0046,299.5388,298.8103,299.4417,25705.0
2021-02-01 15:30:00,308.19,309.62,308.05,308.52,31391.0,299.364,300.753,299.228,299.6845,31391.0
2021-02-02 09:30:00,312.58,313.35,310.05,310.54,28986.0,303.6283,304.3762,301.1707,301.6467,28986.0
2021-02-02 10:00:00,310.73,311.71,310.41,310.5,14896.0,301.8312,302.7832,301.5204,301.6078,14896.0
2021-02-02 10:30:00,310.23,312.04,310.23,311.53,5161.0,301.3456,303.1037,301.3456,302.6083,5161.0
2021-02-02 11:00:00,311.4,313.47,310.65,313.05,7057.0,302.4821,304.4928,301.7535,304.0848,7057.0
2021-02-02 11:30:00,313.16,314.29,313.03,314.0,24475.0,304.1917,305.2893,304.0654,305.0076,24475.0
2021-02-02 12:00:00,314.19,314.69,313.76,313.97,4257.0,305.1922,305.6778,304.7745,304.9785,4257.0
2021-02-02 12:30:00,314.17,314.47,313.77,314.25,19867.0,305.1727,305.4641,304.7842,305.2504,19867.0
2021-02-02 13:00:00,314.32,314.75,313.21,313.97,79566.0,305.3184,305.7361,304.2402,304.9785,79566.0
2021-02-02 13:30:00,314.07,314.27,313.57,314.07,12685.0,305.0756,305.2699,304.5899,305.0756,12685.0
2021-02-02 14:00:00,313.91,314.14,313.65,314.04,22278.0,304.9202,305.1436,304.6676,305.0465,22278.0
2021-02-02 14:30:00,314.06,314.58,314.03,314.57,27131.0,305.0659,305.571,305.0367,305.5613,27131.0
2021-02-02 15:00:00,314.57,314.82,314.08,314.54,82814.0,305.5613,305.8041,305.0853,305.5321,82814.0
2021-02-02 15:30:00,314.49,315.09,314.2,314.42,139619.0,305.4836,306.0664,305.2019,305.4156,139619.0
2021-02-03 09:30:00,315.31,316.88,313.78,315.83,72523.0,306.2801,307.8051,304.7939,306.7852,72523.0
2021-02-03 10:00:00,314.22,315.17,312.0,312.35,224751.0,305.2213,306.1441,303.0649,303.4049,224751.0
2021-02-03 10:30:00,311.88,313.07,311.61,312.51,22014.0,302.9483,304.1042,302.686,303.5603,22014.0
2021-02-03 11:00:00,312.02,313.0,311.71,312.12,34379.0,303.0843,304.0362,302.7832,303.1814,34379.0
2021-02-03 11:30:00,312.73,313.43,312.06,313.23,21595.0,303.774,304.4539,303.1232,304.2597,21595.0
2021-02-03 12:00:00,313.05,313.26,312.72,312.87,20127.0,304.0848,304.2888,303.7643,303.91,20127.0
2021-02-03 12:30:00,312.91,314.2,312.51,313.6,32953.0,303.9488,305.2019,303.5603,304.6191,32953.0
2021-02-03 13:00:00,313.55,314.26,313.23,313.92,19180.0,304.5705,305.2602,304.2597,304.9299,19180.0
2021-02-03 13:30:00,314.08,314.97,313.9,314.75,30902.0,305.0853,305.9498,304.9105,305.7361,30902.0
2021-02-03 14:00:00,314.81,315.42,314.6,315.26,8194.0,305.7944,306.3869,305.5904,306.2315,8194.0
2021-02-03 14:30:00,315.26,315.67,315.06,315.37,26459.0,306.2315,306.6298,306.0372,306.3384,26459.0
2021-02-03 15:00:00,315.53,315.61,314.0,314.19,11099.0,306.4938,306.5715,305.0076,305.1922,11099.0
2021-02-03 15:30:00,314.37,314.98,313.83,314.68,15484.0,305.367,305.9595,304.8425,305.6681,15484.0
2021-02-04 09:30:00,315.99,318.25,315.99,318.24,33144.0,306.9406,309.1359,306.9406,309.1262,33144.0
2021-02-04 10:00:00,318.19,319.61,317.81,317.97,27623.0,309.0776,310.4569,308.7085,308.8639,27623.0
2021-02-04 10:30:00,318.27,320.75,318.27,320.31,23362.0,309.1553,311.5643,309.1553,311.1369,23362.0
2021-02-04 11:00:00,320.42,320.79,320.0,320.5,22327.0,311.2437,311.6031,310.8358,311.3215,22327.0
2021-02-04 11:30:00,320.52,321.65,320.52,321.42,111739.0,311.3409,312.4385,311.3409,312.2151,111739.0
2021-02-04 12:00:00,321.48,321.75,321.29,321.69,10359.0,312.2734,312.5357,312.0888,312.4774,10359.0
2021-02-04 12:30:00,321.6,321.62,320.51,320.98,48205.0,312.3899,312.4094,311.3312,311.7877,48205.0
2021-02-04 13:00:00,320.91,321.25,320.76,321.25,8840.0,311.7197,312.05,311.574,312.05,8840.0
2021-02-04 13:30:00,321.42,321.45,321.1,321.45,14493.0,312.2151,312.2442,311.9043,312.2442,14493.0
2021-02-04 14:00:00,321.41,321.62,320.92,321.35,16424.0,312.2054,312.4094,311.7294,312.1471,16424.0
2021-02-04 14:30:00,321.31,321.43,320.98,321.24,84247.0,312.1083,312.2248,311.7877,312.0403,84247.0
2021-02-04 15:00:00,321.05,321.32,320.98,321.12,9339.0,311.8557,312.118,311.7877,311.9237,9339.0
2021-02-04 15:30:00,321.09,321.64,320.66,321.44,77694.0,311.8946,312.4288,311.4769,312.2345,77694.0
2021-02-05 09:30:00,324.54,325.12,323.3,323.8,39540.0,315.2458,315.8091,314.0413,314.5269,39540.0
2021-02-05 10:00:00,323.71,323.78,322.06,323.01,101739.0,314.4395,314.5075,312.8368,313.7596,101739.0
2021-02-05 10:30:00,323.02,324.73,323.0,324.5,108565.0,313.7693,315.4303,313.7499,315.2069,108565.0
2021-02-05 11:00:00,324.5,325.11,324.28,325.1,61271.0,315.2069,315.7994,314.9932,315.7897,61271.0
2021-02-05 11:30:00,325.17,325.66,324.51,324.51,25822.0,315.8577,316.3337,315.2166,315.2166,25822.0
2021-02-05 12:00:00,324.5,325.4,324.24,325.39,7201.0,315.2069,316.0811,314.9543,316.0714,7201.0
2021-02-05 12:30:00,325.31,325.31,324.79,325.02,8257.0,315.9937,315.9937,315.4886,315.712,8257.0
2021-02-05 13:00:00,324.94,325.0,324.31,324.67,31963.0,315.6343,315.6926,315.0223,315.372,31963.0
2021-02-05 13:30:00,324.62,325.02,324.32,324.37,12399.0,315.3235,315.712,315.0321,315.0806,12399.0
2021-02-05 14:00:00,324.29,324.84,324.11,324.73,7227.0,315.0029,315.5372,314.8281,315.4303,7227.0
2021-02-05 14:30:00,325.16,325.84,325.15,325.68,14336.0,315.848,316.5085,315.8383,316.3531,14336.0
2021-02-05 15:00:00,325.9,326.04,325.48,325.64,10736.0,316.5668,316.7028,316.1588,316.3143,10736.0
2021-02-05 15:30:00,325.9,326.78,325.81,326.69,66179.0,316.5668,317.4216,316.4794,317.3342,66179.0
2021-02-08 09:30:00,329.65,332.54,328.89,332.41,239235.0,320.2094,323.0166,319.4712,322.8904,239235.0
2021-02-08 10:00:00,331.94,332.51,331.33,332.25,132409.0,322.4338,322.9875,321.8413,322.735,132409.0
2021-02-08 10:30:00,332.18,332.71,331.22,332.45,10098.0,322.667,323.1818,321.7344,322.9292,10098.0
2021-02-08 11:00:00,332.55,333.58,332.26,332.91,57523.0,323.0264,324.0269,322.7447,323.3761,57523.0
2021-02-08 11:30:00,332.77,332.86,331.24,331.98,82073.0,323.2401,323.3275,321.7539,322.4727,82073.0
2021-02-08 12:00:00,331.85,332.8,331.82,332.43,88165.0,322.3464,323.2692,322.3173,322.9098,88165.0
2021-02-08 12:30:00,332.54,332.59,332.15,332.37,6314.0,323.0166,323.0652,322.6378,322.8515,6314.0
2021-02-08 13:00:00,332.35,332.75,331.93,332.33,4387.0,322.8321,323.2206,322.4241,322.8127,4387.0
2021-02-08 13:30:00,332.37,332.91,332.25,332.7,11733.0,322.8515,323.3761,322.735,323.1721,11733.0
2021-02-08 14:00:00,332.36,333.16,332.36,332.9,7630.0,322.8418,323.6189,322.8418,323.3663,7630.0
2021-02-08 14:30:00,332.82,333.14,332.79,332.94,7267.0,323.2886,323.5995,323.2595,323.4052,7267.0
2021-02-08 15:00:00,332.99,333.24,332.65,333.2,8709.0,323.4538,323.6966,323.1235,323.6577,8709.0
2021-02-08 15:30:00,333.34,334.52,333.31,334.22,197923.0,323.7937,324.9399,323.7646,324.6485,197923.0
2021-02-09 09:30:00,334.58,336.53,334.1,335.97,115278.0,324.9982,326.8924,324.532,326.3484,115278.0
2021-02-09 10:00:00,335.49,336.11,334.88,335.63,88391.0,325.8822,326.4844,325.2896,326.0182,88391.0
2021-02-09 10:30:00,335.92,336.29,335.55,336.29,27435.0,326.2998,326.6593,325.9404,326.6593,27435.0
2021-02-09 11:00:00,336.16,336.2,334.67,335.46,35287.0,326.533,326.5718,325.0856,325.853,35287.0
2021-02-09 11:30:00,335.57,337.38,335.44,337.08,125984.0,325.9599,327.718,325.8336,327.4266,125984.0
2021-02-09 12:00:00,337.12,338.41,336.97,337.43,20282.0,327.4655,328.7185,327.3198,327.7666,20282.0
2021-02-09 12:30:00,337.35,338.8,337.35,338.18,20710.0,327.6889,329.0974,327.6889,328.4951,20710.0
2021-02-09 13:00:00,338.21,338.21,337.18,337.38,29591.0,328.5243,328.5243,327.5238,327.718,29591.0
2021-02-09 13:30:00,337.37,337.41,336.7,337.08,20111.0,327.7083,327.7472,327.0575,327.4266,20111.0
2021-02-09 14:00:00,336.93,337.73,336.93,337.58,15759.0,327.2809,328.058,327.2809,327.9123,15759.0
2021-02-09 14:30:00,337.64,337.66,336.5,337.12,52753.0,327.9706,327.99,326.8632,327.4655,52753.0
2021-02-09 15:00:00,337.25,337.3,336.14,336.14,42618.0,327.5918,327.6403,326.5135,326.5135,42618.0
2021-02-09 15:30:00,336.16,337.23,335.87,336.81,91044.0,326.533,327.5723,326.2513,327.1644,91044.0
2021-02-10 09:30:00,339.09,339.91,338.21,339.09,31429.0,329.3791,330.1756,328.5243,329.3791,31429.0
2021-02-10 10:00:00,339.6,339.67,332.9,334.64,116299.0,329.8745,329.9425,323.3663,325.0565,116299.0
2021-02-10 10:30:00,333.6,334.37,330.28,333.87,121585.0,324.0463,324.7942,320.8214,324.3086,121585.0
2021-02-10 11:00:00,333.57,335.56,333.08,334.21,47861.0,324.0171,325.9502,323.5412,324.6388,47861.0
2021-02-10 11:30:00,334.22,335.73,333.56,334.94,19086.0,324.6485,326.1153,324.0074,325.3479,19086.0
2021-02-10 12:00:00,334.03,334.11,332.68,334.03,23412.0,324.464,324.5417,323.1526,324.464,23412.0
2021-02-10 12:30:00,333.91,335.57,333.78,335.44,19591.0,324.3474,325.9599,324.2211,325.8336,19591.0
2021-02-10 13:00:00,335.16,336.36,335.09,336.04,13877.0,325.5616,326.7272,325.4936,326.4164,13877.0
2021-02-10 13:30:00,335.94,336.24,334.53,335.0,19497.0,326.3193,326.6107,324.9497,325.4062,19497.0
2021-02-10 14:00:00,334.99,335.88,334.56,335.6,35087.0,325.3965,326.261,324.9788,325.989,35087.0
2021-02-10 14:30:00,335.8,336.37,335.48,336.26,23852.0,326.1833,326.737,325.8725,326.6301,23852.0
2021-02-10 15:00:00,336.3,336.51,334.11,334.51,28048.0,326.669,326.873,324.5417,324.9302,28048.0
2021-02-10 15:30:00,334.55,334.92,332.74,333.39,100449.0,324.9691,325.3285,323.2109,323.8423,100449.0
2021-02-11 09:30:00,335.77,336.67,334.37,334.56,15353.0,326.1541,327.0284,324.7942,324.9788,15353.0
2021-02-11 10:00:00,334.23,335.95,334.23,335.73,7559.0,324.6582,326.329,324.6582,326.1153,7559.0
2021-02-11 10:30:00,335.46,336.64,335.35,335.81,9338.0,325.853,326.9992,325.7462,326.193,9338.0
2021-02-11 11:00:00,335.45,336.19,335.44,335.99,11219.0,325.8433,326.5621,325.8336,326.3678,11219.0
2021-02-11 11:30:00,335.89,336.46,334.66,334.66,13352.0,326.2707,326.8244,325.0759,325.0759,13352.0
2021-02-11 12:00:00,334.89,334.89,328.92,329.39,28743.0,325.2993,325.2993,319.5003,319.9569,28743.0
2021-02-11 12:30:00,329.2,332.13,329.19,331.58,78029.0,319.7723,322.6184,319.7626,322.0841,78029.0
2021-02-11 13:00:00,331.5,333.17,330.88,332.73,13172.0,322.0064,323.6286,321.4042,323.2012,13172.0
2021-02-11 13:30:00,332.55,333.19,332.24,332.71,20371.0,323.0264,323.648,322.7252,323.1818,20371.0
2021-02-11 14:00:00,332.25,332.25,330.94,331.59,56492.0,322.735,322.735,321.4625,322.0939,56492.0
2021-02-11 14:30:00,331.73,333.05,331.21,333.05,30020.0,322.2298,323.512,321.7247,323.512,30020.0
2021-02-11 15:00:00,332.86,333.41,332.67,332.88,23535.0,323.3275,323.8617,323.1429,323.3469,23535.0
2021-02-11 15:30:00,332.92,333.77,332.49,333.31,76971.0,323.3858,324.2114,322.9681,323.7646,76971.0
2021-02-12 09:30:00,332.02,332.58,329.7,331.91,105743.0,322.5115,323.0555,320.258,322.4047,105743.0
2021-02-12 10:00:00,332.32,333.58,331.79,332.01,12493.0,322.8029,324.0269,322.2881,322.5018,12493.0
2021-02-12 10:30:00,331.51,333.5,331.51,333.5,8060.0,322.0161,323.9492,322.0161,323.9492,8060.0
2021-02-12 11:00:00,333.53,334.08,333.09,334.08,7437.0,323.9783,324.5125,323.5509,324.5125,7437.0
2021-02-12 11:30:00,334.27,334.68,333.67,334.01,39982.0,324.6971,325.0954,324.1143,324.4445,39982.0
2021-02-12 12:00:00,333.86,334.52,333.44,334.03,9984.0,324.2988,324.9399,323.8909,324.464,9984.0
2021-02-12 12:30:00,334.01,334.05,333.41,333.78,9447.0,324.4445,324.4834,323.8617,324.2211,9447.0
2021-02-12 13:00:00,333.68,333.95,332.62,333.15,14116.0,324.124,324.3863,323.0944,323.6092,14116.0
2021-02-12 13:30:00,333.11,333.45,332.87,333.32,15023.0,323.5703,323.9006,323.3372,323.7743,15023.0
2021-02-12 14:00:00,333.07,333.29,332.61,333.16,9058.0,323.5315,323.7452,323.0846,323.6189,9058.0
2021-02-12 14:30:00,333.28,333.28,332.53,332.8,21109.0,323.7355,323.7355,323.0069,323.2692,21109.0
2021-02-12 15:00:00,332.86,333.11,332.23,332.56,11675.0,323.3275,323.5703,322.7155,323.0361,11675.0
2021-02-12 15:30:00,332.48,333.93,332.31,333.43,38802.0,322.9584,324.3668,322.7932,323.8812,38802.0
2021-02-16 09:30:00,336.58,337.99,333.4,333.56,87257.0,326.9409,328.3106,323.852,324.0074,87257.0
2021-02-16 10:00:00,333.66,334.68,333.01,334.42,10025.0,324.1046,325.0954,323.4732,324.8428,10025.0
2021-02-16 10:30:00,334.66,334.93,331.76,332.88,20155.0,325.0759,325.3382,322.259,323.3469,20155.0
2021-02-16 11:00:00,332.74,333.06,331.16,331.16,35090.0,323.2109,323.5218,321.6762,321.6762,35090.0
2021-02-16 11:30:00,330.88,332.14,329.63,329.93,24691.0,321.4042,322.6281,320.19,320.4814,24691.0
2021-02-16 12:00:00,329.33,330.25,327.86,330.25,44056.0,319.8986,320.7922,318.4707,320.7922,44056.0
2021-02-16 12:30:00,330.31,330.45,329.22,329.51,10731.0,320.8505,320.9865,319.7917,320.0734,10731.0
2021-02-16 13:00:00,329.84,330.59,329.84,330.12,8899.0,320.394,321.1225,320.394,320.666,8899.0
2021-02-16 13:30:00,330.31,330.39,329.0,329.11,26413.0,320.8505,320.9282,319.578,319.6849,26413.0
2021-02-16 14:00:00,329.02,329.82,329.01,329.81,46076.0,319.5975,320.3745,319.5877,320.3648,46076.0
2021-02-16 14:30:00,329.94,330.11,329.16,329.82,13605.0,320.4911,320.6562,319.7334,320.3745,13605.0
2021-02-16 15:00:00,329.8,330.37,329.52,329.65,30148.0,320.3551,320.9088,320.0831,320.2094,30148.0
2021-02-16 15:30:00,329.82,330.27,328.61,328.91,59006.0,320.3745,320.8117,319.1992,319.4906,59006.0
2021-02-17 09:30:00,326.18,326.69,323.35,325.72,85169.0,316.8388,317.3342,314.0898,316.392,85169.0
2021-02-17 10:00:00,325.57,326.23,323.89,324.54,21079.0,316.2463,316.8874,314.6144,315.2458,21079.0
2021-02-17 10:30:00,324.55,324.84,323.02,324.01,95870.0,315.2555,315.5372,313.7693,314.7309,95870.0
2021-02-17 11:00:00,323.7,323.82,320.2,321.97,84682.0,314.4298,314.5464,311.03,312.7494,84682.0
2021-02-17 11:30:00,321.99,322.59,320.51,322.4,64542.0,312.7688,313.3516,311.3312,313.167,64542.0
2021-02-17 12:00:00,322.64,323.41,322.36,322.87,28129.0,313.4002,314.1481,313.1282,313.6236,28129.0
2021-02-17 12:30:00,323.1,324.35,322.69,324.16,53428.0,313.847,315.0612,313.4487,314.8766,53428.0
2021-02-17 13:00:00,324.1,324.77,323.97,324.23,48141.0,314.8184,315.4692,314.6921,314.9446,48141.0
2021-02-17 13:30:00,324.16,325.41,323.77,325.02,16785.0,314.8766,316.0908,314.4978,315.712,16785.0
2021-02-17 14:00:00,324.97,325.72,324.63,324.82,19009.0,315.6634,316.392,315.3332,315.5177,19009.0
2021-02-17 14:30:00,324.55,325.24,324.25,324.94,17052.0,315.2555,315.9257,314.9641,315.6343,17052.0
2021-02-17 15:00:00,325.22,325.88,325.14,325.81,30363.0,315.9063,316.5474,315.8286,316.4794,30363.0
2021-02-17 15:30:00,325.78,326.37,325.45,325.94,44462.0,316.4502,317.0233,316.1297,316.6057,44462.0
2021-02-18 09:30:00,322.74,322.74,320.79,322.04,110178.0,313.4973,313.4973,311.6031,312.8173,110178.0
2021-02-18 10:00:00,321.98,322.04,317.7,318.56,19820.0,312.7591,312.8173,308.6016,309.437,19820.0
2021-02-18 10:30:00,318.37,320.38,317.71,320.0,23595.0,309.2525,311.2049,308.6114,310.8358,23595.0
2021-02-18 11:00:00,320.0,321.35,319.63,320.41,27842.0,310.8358,312.1471,310.4764,311.234,27842.0
2021-02-18 11:30:00,320.41,320.9,319.48,319.97,15277.0,311.234,311.71,310.3307,310.8066,15277.0
2021-02-18 12:00:00,319.69,320.66,319.25,320.39,8759.0,310.5346,311.4769,310.1072,311.2146,8759.0
2021-02-18 12:30:00,320.36,320.74,319.82,319.82,5006.0,311.1855,311.5546,310.6609,310.6609,5006.0
2021-02-18 13:00:00,319.3,321.3,319.25,321.0,9916.0,310.1558,312.0985,310.1072,311.8071,9916.0
2021-02-18 13:30:00,321.4,321.52,320.91,321.36,6564.0,312.1957,312.3122,311.7197,312.1568,6564.0
2021-02-18 14:00:00,321.56,322.37,321.56,321.56,8522.0,312.3511,313.1379,312.3511,312.3511,8522.0
2021-02-18 14:30:00,321.91,321.99,321.24,321.83,9236.0,312.6911,312.7688,312.0403,312.6134,9236.0
2021-02-18 15:00:00,321.86,322.55,321.81,322.3,9230.0,312.6425,313.3127,312.5939,313.0699,9230.0
2021-02-18 15:30:00,322.11,322.29,320.01,320.39,46017.0,312.8853,313.0602,310.8455,311.2146,46017.0
2021-02-19 09:30:00,323.69,325.8,323.35,325.55,45556.0,314.4201,316.4697,314.0898,316.2268,45556.0
2021-02-19 10:00:00,325.16,327.38,324.74,327.0,14740.0,315.848,318.0044,315.44,317.6353,14740.0
2021-02-19 10:30:00,327.05,328.05,326.61,327.94,15229.0,317.6839,318.6552,317.2565,318.5484,15229.0
2021-02-19 11:00:00,328.35,328.65,327.71,328.49,28765.0,318.9466,319.238,318.325,319.0826,28765.0
2021-02-19 11:30:00,328.53,329.74,328.53,329.11,57417.0,319.1215,320.2968,319.1215,319.6849,57417.0
2021-02-19 12:00:00,328.97,329.64,328.09,328.13,41885.0,319.5489,320.1997,318.6941,318.7329,41885.0
2021-02-19 12:30:00,328.28,328.3,326.02,326.76,33197.0,318.8786,318.8981,316.6834,317.4022,33197.0
2021-02-19 13:00:00,326.66,327.63,326.03,327.29,19690.0,317.305,318.2473,316.6931,317.917,19690.0
2021-02-19 13:30:00,327.56,328.37,327.06,328.28,20126.0,318.1793,318.9661,317.6936,318.8786,20126.0
2021-02-19 14:00:00,328.42,328.65,327.16,327.3,23475.0,319.0146,319.238,317.7907,317.9267,23475.0
2021-02-19 14:30:00,327.28,327.82,326.73,327.1,11676.0,317.9073,318.4318,317.373,317.7324,11676.0
2021-02-19 15:00:00,327.24,327.31,326.23,326.51,32287.0,317.8684,317.9364,316.8874,317.1593,32287.0
2021-02-19 15:30:00,326.59,327.36,326.47,327.15,50815.0,317.237,317.985,317.1205,317.781,50815.0
2021-02-22 09:30:00,324.4,325.69,322.14,325.69,42401.0,315.1098,316.3628,312.9145,316.3628,42401.0
2021-02-22 10:00:00,325.5,326.23,323.88,324.22,52004.0,316.1783,316.8874,314.6047,314.9349,52004.0
2021-02-22 10:30:00,324.21,324.65,322.25,322.6,20037.0,314.9252,315.3526,313.0213,313.3613,20037.0
2021-02-22 11:00:00,322.68,323.57,321.52,322.89,24280.0,313.439,314.3035,312.3122,313.643,24280.0
2021-02-22 11:30:00,322.99,324.55,322.65,324.5,48622.0,313.7401,315.2555,313.4099,315.2069,48622.0
2021-02-22 12:00:00,324.84,324.84,323.7,323.96,13103.0,315.5372,315.5372,314.4298,314.6824,13103.0
2021-02-22 12:30:00,324.02,325.08,323.8,324.91,10475.0,314.7406,315.7703,314.5269,315.6052,10475.0
2021-02-22 13:00:00,324.94,324.96,323.96,324.17,31476.0,315.6343,315.6537,314.6824,314.8863,31476.0
2021-02-22 13:30:00,324.11,324.85,324.05,324.3,56223.0,314.8281,315.5469,314.7698,315.0126,56223.0
2021-02-22 14:00:00,324.3,324.38,323.32,323.88,17330.0,315.0126,315.0903,314.0607,314.6047,17330.0
2021-02-22 14:30:00,323.84,324.07,322.65,322.83,10120.0,314.5658,314.7892,313.4099,313.5847,10120.0
2021-02-22 15:00:00,322.91,322.96,320.33,320.33,27681.0,313.6624,313.711,311.1563,311.1563,27681.0
2021-02-22 15:30:00,320.29,320.77,319.34,320.02,38126.0,311.1175,311.5837,310.1947,310.8552,38126.0
2021-02-23 09:30:00,314.43,314.43,303.55,309.66,144278.0,305.4253,305.4253,294.8569,300.7919,144278.0
2021-02-23 10:00:00,310.0,312.16,308.65,311.94,95198.0,301.1222,303.2203,299.8108,303.0066,95198.0
2021-02-23 10:30:00,312.06,314.68,310.76,313.69,36261.0,303.1232,305.6681,301.8604,304.7065,36261.0
2021-02-23 11:00:00,313.85,314.97,311.19,311.31,74963.0,304.8619,305.9498,302.2781,302.3946,74963.0
2021-02-23 11:30:00,311.5,312.93,309.76,310.08,60260.0,302.5792,303.9682,300.889,301.1999,60260.0
2021-02-23 12:00:00,310.19,310.66,308.66,310.65,14307.0,301.3067,301.7633,299.8205,301.7535,14307.0
2021-02-23 12:30:00,310.75,311.14,308.46,308.97,21422.0,301.8507,302.2295,299.6263,300.1216,21422.0
2021-02-23 13:00:00,308.39,311.9,308.38,311.89,43216.0,299.5583,302.9677,299.5485,302.958,43216.0
2021-02-23 13:30:00,311.49,311.9,309.93,311.68,30102.0,302.5695,302.9677,301.0542,302.754,30102.0
2021-02-23 14:00:00,311.69,313.17,311.38,313.17,10459.0,302.7638,304.2014,302.4626,304.2014,10459.0
2021-02-23 14:30:00,312.94,313.54,311.83,313.49,46117.0,303.978,304.5608,302.8997,304.5122,46117.0
2021-02-23 15:00:00,313.5,316.95,313.38,316.9,31086.0,304.5219,307.8731,304.4054,307.8245,31086.0
2021-02-23 15:30:00,316.97,316.97,314.76,315.34,124467.0,307.8925,307.8925,305.7458,306.3092,124467.0
2021-02-24 09:30:00,315.98,318.25,314.72,316.84,43625.0,306.9309,309.1359,305.707,307.7663,43625.0
2021-02-24 10:00:00,316.8,317.15,313.55,316.16,26877.0,307.7274,308.0674,304.5705,307.1057,26877.0
2021-02-24 10:30:00,316.1,318.23,315.67,318.23,14801.0,307.0475,309.1165,306.6298,309.1165,14801.0
2021-02-24 11:00:00,318.34,320.98,318.33,320.56,16251.0,309.2233,311.7877,309.2136,311.3797,16251.0
2021-02-24 11:30:00,320.45,321.5,319.71,321.5,46218.0,311.2729,312.2928,310.5541,312.2928,46218.0
2021-02-24 12:00:00,321.49,321.97,321.31,321.92,6239.0,312.2831,312.7494,312.1083,312.7008,6239.0
2021-02-24 12:30:00,322.0,322.21,320.98,321.33,14658.0,312.7785,312.9825,311.7877,312.1277,14658.0
2021-02-24 13:00:00,320.78,321.82,320.34,321.52,6675.0,311.5934,312.6036,311.166,312.3122,6675.0
2021-02-24 13:30:00,322.13,323.03,321.35,321.54,18156.0,312.9048,313.779,312.1471,312.3317,18156.0
2021-02-24 14:00:00,322.0,322.0,320.48,320.65,32695.0,312.7785,312.7785,311.302,311.4672,32695.0
2021-02-24 14:30:00,321.43,321.45,320.08,320.56,26976.0,312.2248,312.2442,310.9135,311.3797,26976.0
2021-02-24 15:00:00,320.54,321.22,320.1,321.22,14649.0,311.3603,312.0208,310.9329,312.0208,14649.0
2021-02-24 15:30:00,321.11,322.04,320.92,321.98,104306.0,311.914,312.8173,311.7294,312.7591,104306.0
2021-02-25 09:30:00,321.01,321.7,319.97,320.5,32499.0,311.8168,312.4871,310.8066,311.3215,32499.0
2021-02-25 10:00:00,320.48,320.48,318.06,318.2,60041.0,311.302,311.302,308.9513,309.0873,60041.0
2021-02-25 10:30:00,318.1,318.11,315.2,316.83,86079.0,308.9902,308.9999,306.1732,307.7566,86079.0
2021-02-25 11:00:00,316.78,317.75,316.32,316.62,22612.0,307.708,308.6502,307.2612,307.5526,22612.0
2021-02-25 11:30:00,316.65,316.69,313.74,314.01,23558.0,307.5817,307.6206,304.755,305.0173,23558.0
2021-02-25 12:00:00,313.85,314.06,311.7,311.71,17553.0,304.8619,305.0659,302.7735,302.7832,17553.0
2021-02-25 12:30:00,311.56,311.61,307.91,308.34,60455.0,302.6375,302.686,299.092,299.5097,60455.0
2021-02-25 13:00:00,308.25,313.59,307.58,313.08,101783.0,299.4223,304.6093,298.7715,304.1139,101783.0
2021-02-25 13:30:00,313.35,313.48,311.11,311.74,23968.0,304.3762,304.5025,302.2004,302.8123,23968.0
2021-02-25 14:00:00,311.72,314.88,311.67,314.74,24756.0,302.7929,305.8624,302.7443,305.7264,24756.0
2021-02-25 14:30:00,314.34,314.48,311.93,311.97,25443.0,305.3379,305.4739,302.9969,303.0357,25443.0
2021-02-25 15:00:00,312.11,312.48,309.01,309.01,26358.0,303.1717,303.5311,300.1605,300.1605,26358.0
2021-02-25 15:30:00,309.01,309.83,307.14,308.15,78273.0,300.1605,300.957,298.3441,299.3251,78273.0
2021-02-26 09:30:00,309.86,313.25,308.45,308.68,27862.0,300.9862,304.2791,299.6165,299.84,27862.0
2021-02-26 10:00:00,308.5,308.5,303.5,303.78,52993.0,299.6651,299.6651,294.8083,295.0803,52993.0
2021-02-26 10:30:00,303.61,308.65,303.49,308.0,25919.0,294.9152,299.8108,294.7986,299.1794,25919.0
2021-02-26 11:00:00,309.81,310.0,308.3,309.44,38699.0,300.9376,301.1222,299.4708,300.5782,38699.0
2021-02-26 11:30:00,309.61,312.22,309.61,311.96,21035.0,300.7433,303.2786,300.7433,303.026,21035.0
2021-02-26 12:00:00,311.65,313.84,311.65,312.84,151680.0,302.7249,304.8522,302.7249,303.8808,151680.0
2021-02-26 12:30:00,312.86,314.64,312.77,312.89,47306.0,303.9002,305.6293,303.8128,303.9294,47306.0
2021-02-26 13:00:00,312.86,314.22,311.98,313.99,24819.0,303.9002,305.2213,303.0454,304.9979,24819.0
2021-02-26 13:30:00,313.88,314.07,310.85,311.29,51060.0,304.891,305.0756,301.9478,302.3752,51060.0
2021-02-26 14:00:00,311.78,312.22,309.08,310.03,70163.0,302.8512,303.2786,300.2285,301.1513,70163.0
2021-02-26 14:30:00,310.06,311.6,309.84,311.32,18846.0,301.1804,302.6763,300.9667,302.4043,18846.0
2021-02-26 15:00:00,311.15,312.57,310.85,310.86,15757.0,302.2392,303.6186,301.9478,301.9575,15757.0
2021-02-26 15:30:00,310.66,313.4,309.67,309.67,52279.0,301.7633,304.4248,300.8016,300.8016,52279.0
2021-03-01 09:30:00,316.01,318.06,315.56,316.6,58550.0,306.96,308.9513,306.5229,307.5331,58550.0
2021-03-01 10:00:00,316.47,318.67,316.24,317.67,22598.0,307.4069,309.5439,307.1834,308.5725,22598.0
2021-03-01 10:30:00,317.11,318.87,316.44,318.7,21717.0,308.0285,309.7381,307.3777,309.573,21717.0
2021-03-01 11:00:00,318.7,319.57,318.34,318.8,37069.0,309.573,310.4181,309.2233,309.6701,37069.0
2021-03-01 11:30:00,319.12,320.15,318.84,320.15,37920.0,309.981,310.9815,309.709,310.9815,37920.0
2021-03-01 12:00:00,319.97,320.15,318.94,319.49,69724.0,310.8066,310.9815,309.8061,310.3404,69724.0
2021-03-01 12:30:00,319.58,320.28,318.92,319.64,22246.0,310.4278,311.1078,309.7867,310.4861,22246.0
2021-03-01 13:00:00,319.5,319.89,318.6,319.77,11812.0,310.3501,310.7289,309.4759,310.6124,11812.0
2021-03-01 13:30:00,320.03,320.87,319.9,320.17,133050.0,310.8649,311.6809,310.7386,311.0009,133050.0
2021-03-01 14:00:00,320.13,320.85,320.12,320.81,24976.0,310.962,311.6614,310.9523,311.6226,24976.0
2021-03-01 14:30:00,320.68,321.48,320.67,321.13,45760.0,311.4963,312.2734,311.4866,311.9334,45760.0
2021-03-01 15:00:00,321.46,321.47,320.42,320.92,26856.0,312.254,312.2637,311.2437,311.7294,26856.0
2021-03-01 15:30:00,321.07,321.15,320.2,320.73,88888.0,311.8751,311.9528,311.03,311.5449,88888.0
2021-03-02 09:30:00,320.11,320.11,316.21,318.06,46909.0,310.9426,310.9426,307.1543,308.9513,46909.0
2021-03-02 10:00:00,318.07,318.73,316.01,316.02,16980.0,308.961,309.6021,306.96,306.9697,16980.0
2021-03-02 10:30:00,316.0,317.3,314.87,316.64,27540.0,306.9503,308.2131,305.8527,307.572,27540.0
2021-03-02 11:00:00,316.88,317.01,314.98,315.69,28251.0,307.8051,307.9314,305.9595,306.6492,28251.0
2021-03-02 11:30:00,315.71,315.72,313.37,314.72,19196.0,306.6686,306.6783,304.3956,305.707,19196.0
2021-03-02 12:00:00,314.45,315.24,314.08,314.57,45160.0,305.4447,306.2121,305.0853,305.5613,45160.0
2021-03-02 12:30:00,314.66,316.04,314.48,315.13,25157.0,305.6487,306.9892,305.4739,306.1052,25157.0
2021-03-02 13:00:00,315.02,316.03,314.83,315.23,6312.0,305.9984,306.9795,305.8138,306.2024,6312.0
2021-03-02 13:30:00,315.79,315.89,315.27,315.64,15325.0,306.7463,306.8435,306.2412,306.6006,15325.0
2021-03-02 14:00:00,315.64,315.67,313.3,314.02,13432.0,306.6006,306.6298,304.3276,305.027,13432.0
2021-03-02 14:30:00,313.97,315.37,313.79,314.72,15807.0,304.9785,306.3384,304.8036,305.707,15807.0
2021-03-02 15:00:00,315.12,315.41,313.54,313.6,26975.0,306.0955,306.3772,304.5608,304.6191,26975.0
2021-03-02 15:30:00,313.8,314.3,312.16,312.31,46348.0,304.8133,305.299,303.2203,303.366,46348.0
2021-03-03 09:30:00,312.86,314.57,309.34,309.77,97777.0,303.9002,305.5613,300.4811,300.8987,97777.0
2021-03-03 10:00:00,309.7,310.09,306.03,307.8,26997.0,300.8307,301.2096,297.2658,298.9852,26997.0
2021-03-03 10:30:00,307.4,310.76,306.59,310.51,43278.0,298.5966,301.8604,297.8098,301.6175,43278.0
2021-03-03 11:00:00,310.45,312.79,310.43,312.79,83794.0,301.5593,303.8323,301.5398,303.8323,83794.0
2021-03-03 11:30:00,312.72,312.75,310.37,310.63,31236.0,303.7643,303.7934,301.4816,301.7341,31236.0
2021-03-03 12:00:00,310.22,310.69,308.98,309.45,15474.0,301.3359,301.7924,300.1314,300.5879,15474.0
2021-03-03 12:30:00,309.25,309.99,308.71,308.76,9964.0,300.3936,301.1124,299.8691,299.9177,9964.0
2021-03-03 13:00:00,308.48,310.5,308.22,309.76,8574.0,299.6457,301.6078,299.3931,300.889,8574.0
2021-03-03 13:30:00,309.41,309.51,307.04,307.29,23536.0,300.549,300.6462,298.2469,298.4898,23536.0
2021-03-03 14:00:00,307.5,307.65,304.67,304.9,15783.0,298.6937,298.8395,295.9448,296.1682,15783.0
2021-03-03 14:30:00,304.33,307.62,304.22,307.57,28509.0,295.6145,298.8103,295.5077,298.7617,28509.0
2021-03-03 15:00:00,307.18,308.27,305.56,306.25,123745.0,298.3829,299.4417,296.8093,297.4795,123745.0
2021-03-03 15:30:00,306.17,306.47,303.86,304.29,686361.0,297.4018,297.6932,295.158,295.5757,686361.0
2021-03-04 09:30:00,302.64,305.01,298.88,299.22,122974.0,293.9729,296.2751,290.3206,290.6509,122974.0
2021-03-04 10:00:00,299.39,299.9,295.13,297.94,108787.0,290.816,291.3114,286.678,289.4075,108787.0
2021-03-04 10:30:00,297.71,301.22,297.13,299.85,52256.0,289.1841,292.5936,288.6207,291.2628,52256.0
2021-03-04 11:00:00,299.99,301.02,297.85,298.68,41929.0,291.3988,292.3993,289.3201,290.1263,41929.0
2021-03-04 11:30:00,299.03,301.62,298.72,300.35,45641.0,290.4663,292.9821,290.1652,291.7485,45641.0
2021-03-04 12:00:00,300.7,301.26,296.51,297.22,47200.0,292.0885,292.6325,288.0185,288.7081,47200.0
2021-03-04 12:30:00,297.15,297.46,292.06,293.04,99015.0,288.6402,288.9413,283.6959,284.6479,99015.0
2021-03-04 13:00:00,293.02,294.31,290.49,292.4,106874.0,284.6284,285.8815,282.1709,284.0262,106874.0
2021-03-04 13:30:00,292.27,292.63,287.27,287.27,189913.0,283.8999,284.2496,279.0431,279.0431,189913.0
2021-03-04 14:00:00,287.73,293.66,287.18,293.33,107360.0,279.4899,285.2501,278.9557,284.9296,107360.0
2021-03-04 14:30:00,293.18,294.41,291.01,294.22,76512.0,284.7838,285.9786,282.676,285.7941,76512.0
2021-03-04 15:00:00,294.15,294.55,290.55,291.92,117709.0,285.7261,286.1146,282.2292,283.5599,117709.0
2021-03-04 15:30:00,292.07,293.5,291.62,292.32,107368.0,283.7056,285.0947,283.2685,283.9485,107368.0
2021-03-05 09:30:00,296.6,296.6,287.54,289.97,196360.0,288.1059,288.1059,279.3054,281.6658,196360.0
2021-03-05 10:00:00,289.92,291.23,285.92,285.93,127711.0,281.6172,282.8897,277.7318,277.7415,127711.0
2021-03-05 10:30:00,286.13,287.35,283.97,285.46,168388.0,277.9357,279.1208,275.8376,277.2849,168388.0
2021-03-05 11:00:00,285.45,285.8,280.5,281.5,205370.0,277.2752,277.6152,272.467,273.4383,205370.0
2021-03-05 11:30:00,281.98,286.92,281.98,286.55,90034.0,273.9046,278.7031,273.9046,278.3437,90034.0
2021-03-05 12:00:00,286.46,290.45,285.59,290.14,84958.0,278.2563,282.132,277.4112,281.8309,84958.0
2021-03-05 12:30:00,290.03,292.3,289.51,291.33,42533.0,281.7241,283.929,281.2189,282.9868,42533.0
2021-03-05 13:00:00,291.35,293.93,289.43,293.56,38742.0,283.0063,285.5124,281.1412,285.153,38742.0
2021-03-05 13:30:00,294.13,294.78,292.54,293.73,51686.0,285.7066,286.338,284.1622,285.3181,51686.0
2021-03-05 14:00:00,294.03,294.39,291.56,294.07,79791.0,285.6095,285.9592,283.2102,285.6484,79791.0
2021-03-05 14:30:00,294.64,295.51,292.65,295.05,32837.0,286.202,287.0471,284.269,286.6003,32837.0
2021-03-05 15:00:00,295.14,295.84,293.8,295.44,33972.0,286.6877,287.3677,285.3861,286.9791,33972.0
2021-03-05 15:30:00,295.28,297.37,295.03,296.98,108347.0,286.8237,288.8539,286.5809,288.475,108347.0
2021-03-08 09:30:00,298.58,301.42,295.03,298.2,109577.0,290.0292,292.7879,286.5809,289.6601,109577.0
2021-03-08 10:00:00,298.58,300.28,297.3,299.96,68343.0,290.0292,291.6805,288.7859,291.3697,68343.0
2021-03-08 10:30:00,300.33,301.98,300.01,300.31,54911.0,291.7291,293.3318,291.4182,291.7097,54911.0
2021-03-08 11:00:00,301.7,301.7,299.41,300.25,39102.0,293.0598,293.0598,290.8354,291.6514,39102.0
2021-03-08 11:30:00,299.92,299.92,297.27,297.49,28965.0,291.3308,291.3308,288.7567,288.9704,28965.0
2021-03-08 12:00:00,297.46,299.85,297.15,299.85,17039.0,288.9413,291.2628,288.6402,291.2628,17039.0
2021-03-08 12:30:00,299.69,299.69,298.06,298.06,28322.0,291.1074,291.1074,289.5241,289.5241,28322.0
2021-03-08 13:00:00,298.36,299.39,298.36,298.83,26753.0,289.8155,290.816,289.8155,290.272,26753.0
2021-03-08 13:30:00,299.08,299.08,294.55,294.83,33575.0,290.5149,290.5149,286.1146,286.3866,33575.0
2021-03-08 14:00:00,294.69,297.34,294.6,297.13,31290.0,286.2506,288.8247,286.1632,288.6207,31290.0
2021-03-08 14:30:00,297.49,297.49,294.73,295.13,8160.0,288.9704,288.9704,286.2895,286.678,8160.0
2021-03-08 15:00:00,295.01,295.01,292.3,293.29,28644.0,286.5614,286.5614,283.929,284.8907,28644.0
2021-03-08 15:30:00,293.15,294.81,292.98,293.03,48312.0,284.7547,286.3672,284.5896,284.6381,48312.0
2021-03-09 09:30:00,299.62,304.44,299.48,304.01,72004.0,291.0394,295.7214,290.9034,295.3037,72004.0
2021-03-09 10:00:00,303.92,305.1,302.98,304.59,32001.0,295.2163,296.3625,294.3032,295.8671,32001.0
2021-03-09 10:30:00,304.53,305.04,302.96,303.91,71329.0,295.8088,296.3042,294.2838,295.2066,71329.0
2021-03-09 11:00:00,304.14,305.27,303.97,304.63,20967.0,295.43,296.5276,295.2648,295.9059,20967.0
2021-03-09 11:30:00,304.69,304.69,303.56,303.73,21345.0,295.9642,295.9642,294.8666,295.0317,21345.0
2021-03-09 12:00:00,303.54,304.81,303.49,304.74,21737.0,294.8472,296.0808,294.7986,296.0128,21737.0
2021-03-09 12:30:00,304.86,305.33,303.81,304.04,12976.0,296.1294,296.5859,295.1094,295.3328,12976.0
2021-03-09 13:00:00,304.3,305.01,304.18,304.49,13817.0,295.5854,296.2751,295.4688,295.7699,13817.0
2021-03-09 13:30:00,304.63,305.69,304.58,305.53,17819.0,295.9059,296.9356,295.8574,296.7802,17819.0
2021-03-09 14:00:00,305.63,305.7,303.57,303.58,22327.0,296.8773,296.9453,294.8763,294.886,22327.0
2021-03-09 14:30:00,303.81,305.11,303.75,304.7,12349.0,295.1094,296.3722,295.0511,295.9739,12349.0
2021-03-09 15:00:00,304.63,305.75,304.36,305.33,17798.0,295.9059,296.9939,295.6437,296.5859,17798.0
2021-03-09 15:30:00,305.57,305.74,302.99,303.4,192352.0,296.819,296.9842,294.3129,294.7112,192352.0
2021-03-10 09:30:00,307.06,311.75,306.96,310.39,94779.0,298.2663,302.822,298.1692,301.501,94779.0
2021-03-10 10:00:00,310.46,311.95,307.74,307.74,99111.0,301.569,303.0163,298.9269,298.9269,99111.0
2021-03-10 10:30:00,308.16,309.75,306.92,308.45,54404.0,299.3348,300.8793,298.1304,299.6165,54404.0
2021-03-10 11:00:00,308.63,309.97,307.93,309.34,43028.0,299.7914,301.093,299.1114,300.4811,43028.0
2021-03-10 11:30:00,309.4,309.74,307.72,309.0,29063.0,300.5393,300.8696,298.9074,300.1508,29063.0
2021-03-10 12:00:00,309.12,309.39,307.48,307.6,32739.0,300.2674,300.5296,298.6743,298.7909,32739.0
2021-03-10 12:30:00,307.81,308.31,306.18,308.17,63268.0,298.9949,299.4806,297.4116,299.3446,63268.0
2021-03-10 13:00:00,308.15,308.62,306.69,308.47,38043.0,299.3251,299.7817,297.9069,299.636,38043.0
2021-03-10 13:30:00,308.39,308.51,306.04,306.92,21673.0,299.5583,299.6748,297.2756,298.1304,21673.0
2021-03-10 14:00:00,306.86,308.16,306.58,307.53,42944.0,298.0721,299.3348,297.8001,298.7229,42944.0
2021-03-10 14:30:00,307.69,309.06,307.55,308.34,14298.0,298.8783,300.2091,298.7423,299.5097,14298.0
2021-03-10 15:00:00,308.53,308.7,307.3,307.3,39302.0,299.6943,299.8594,298.4995,298.4995,39302.0
2021-03-10 15:30:00,307.47,308.19,306.79,307.04,67315.0,298.6646,299.364,298.0041,298.2469,67315.0
2021-03-11 09:30:00,311.75,313.33,311.4,313.28,58222.0,302.822,304.3568,302.4821,304.3082,58222.0
2021-03-11 10:00:00,313.44,314.32,311.63,313.74,26695.0,304.4636,305.3184,302.7055,304.755,26695.0
2021-03-11 10:30:00,313.65,314.92,313.65,314.74,37020.0,304.6676,305.9013,304.6676,305.7264,37020.0
2021-03-11 11:00:00,314.72,315.54,314.62,314.9,111212.0,305.707,306.5035,305.6098,305.8818,111212.0
2021-03-11 11:30:00,314.94,315.76,314.79,314.79,93725.0,305.9207,306.7172,305.775,305.775,93725.0
2021-03-11 12:00:00,314.86,315.73,314.72,315.1,65718.0,305.843,306.6881,305.707,306.0761,65718.0
2021-03-11 12:30:00,315.25,315.76,314.6,315.14,50611.0,306.2218,306.7172,305.5904,306.115,50611.0
2021-03-11 13:00:00,315.15,315.86,314.71,315.05,49451.0,306.1247,306.8143,305.6973,306.0275,49451.0
2021-03-11 13:30:00,315.13,315.69,314.4,314.84,64487.0,306.1052,306.6492,305.3961,305.8235,64487.0
2021-03-11 14:00:00,315.04,316.21,315.02,316.21,21478.0,306.0178,307.1543,305.9984,307.1543,21478.0
2021-03-11 14:30:00,316.24,316.46,315.52,315.56,25340.0,307.1834,307.3971,306.4841,306.5229,25340.0
2021-03-11 15:00:00,315.63,316.61,315.52,316.61,26209.0,306.5909,307.5429,306.4841,307.5429,26209.0
2021-03-11 15:30:00,316.67,317.06,316.13,316.71,94217.0,307.6011,307.98,307.0766,307.64,94217.0
2021-03-12 09:30:00,314.72,315.86,312.54,315.4,61047.0,305.707,306.8143,303.5894,306.3675,61047.0
2021-03-12 10:00:00,315.0,315.96,312.88,313.62,23615.0,305.979,306.9115,303.9197,304.6385,23615.0
2021-03-12 10:30:00,313.62,315.36,313.29,314.29,21706.0,304.6385,306.3287,304.3179,305.2893,21706.0
2021-03-12 11:00:00,314.73,316.0,314.16,315.7,16353.0,305.7167,306.9503,305.163,306.6589,16353.0
2021-03-12 11:30:00,315.74,315.9,315.12,315.64,2504.0,306.6978,306.8532,306.0955,306.6006,2504.0
2021-03-12 12:00:00,315.35,315.41,314.77,315.41,7763.0,306.3189,306.3772,305.7555,306.3772,7763.0
2021-03-12 12:30:00,315.75,316.29,315.17,315.5,7467.0,306.7075,307.232,306.1441,306.4646,7467.0
2021-03-12 13:00:00,315.63,316.28,315.33,316.01,10903.0,306.5909,307.2223,306.2995,306.96,10903.0
2021-03-12 13:30:00,315.86,316.05,315.0,315.0,5331.0,306.8143,306.9989,305.979,305.979,5331.0
2021-03-12 14:00:00,315.15,315.45,314.43,314.81,3716.0,306.1247,306.4161,305.4253,305.7944,3716.0
2021-03-12 14:30:00,315.4,316.07,315.4,315.91,34940.0,306.3675,307.0183,306.3675,306.8629,34940.0
2021-03-12 15:00:00,315.91,316.27,315.48,315.94,80968.0,306.8629,307.2126,306.4452,306.892,80968.0
2021-03-12 15:30:00,316.01,317.46,315.9,316.65,68028.0,306.96,308.3685,306.8532,307.5817,68028.0
2021-03-15 09:30:00,316.64,317.18,315.56,316.85,28516.0,307.572,308.0965,306.5229,307.776,28516.0
2021-03-15 10:00:00,316.66,318.06,316.17,317.83,11560.0,307.5914,308.9513,307.1155,308.7279,11560.0
2021-03-15 10:30:00,317.76,318.39,317.24,317.92,29716.0,308.6599,309.2719,308.1548,308.8153,29716.0
2021-03-15 11:00:00,317.97,318.52,316.08,316.25,23072.0,308.8639,309.3982,307.028,307.1932,23072.0
2021-03-15 11:30:00,316.13,317.26,315.24,317.26,10262.0,307.0766,308.1742,306.2121,308.1742,10262.0
2021-03-15 12:00:00,317.11,318.2,317.11,317.75,11999.0,308.0285,309.0873,308.0285,308.6502,11999.0
2021-03-15 12:30:00,317.77,318.22,317.54,318.15,11931.0,308.6696,309.1067,308.4462,309.0388,11931.0
2021-03-15 13:00:00,318.12,318.5,317.83,317.95,10164.0,309.0096,309.3787,308.7279,308.8445,10164.0
2021-03-15 13:30:00,317.99,318.47,317.95,318.45,18470.0,308.8833,309.3496,308.8445,309.3302,18470.0
2021-03-15 14:00:00,318.57,318.63,317.98,318.42,6747.0,309.4467,309.505,308.8736,309.301,6747.0
2021-03-15 14:30:00,318.65,318.87,318.42,318.63,5410.0,309.5244,309.7381,309.301,309.505,5410.0
2021-03-15 15:00:00,318.61,318.61,317.25,317.33,12667.0,309.4856,309.4856,308.1645,308.2422,12667.0
2021-03-15 15:30:00,317.41,319.08,317.26,318.93,21080.0,308.3199,309.9421,308.1742,309.7964,21080.0
2021-03-16 09:30:00,318.99,319.07,316.5,318.06,26130.0,309.8547,309.9324,307.436,308.9513,26130.0
2021-03-16 10:00:00,317.97,317.97,316.54,316.84,17776.0,308.8639,308.8639,307.4749,307.7663,17776.0
2021-03-16 10:30:00,317.43,318.2,317.2,317.34,40853.0,308.3394,309.0873,308.116,308.2519,40853.0
2021-03-16 11:00:00,317.23,318.25,316.92,318.19,7197.0,308.1451,309.1359,307.844,309.0776,7197.0
2021-03-16 11:30:00,318.02,318.11,317.44,317.82,14186.0,308.9125,308.9999,308.3491,308.7182,14186.0
2021-03-16 12:00:00,317.83,317.88,314.81,315.26,44861.0,308.7279,308.7765,305.7944,306.2315,44861.0
2021-03-16 12:30:00,315.16,316.7,315.1,316.27,26968.0,306.1344,307.6303,306.0761,307.2126,26968.0
2021-03-16 13:00:00,316.26,317.17,316.01,316.29,21121.0,307.2029,308.0868,306.96,307.232,21121.0
2021-03-16 13:30:00,316.07,316.08,315.03,315.12,21648.0,307.0183,307.028,306.0081,306.0955,21648.0
2021-03-16 14:00:00,314.89,315.45,312.69,313.12,16380.0,305.8721,306.4161,303.7351,304.1528,16380.0
2021-03-16 14:30:00,312.58,313.56,311.33,313.13,36778.0,303.6283,304.5802,302.4141,304.1625,36778.0
2021-03-16 15:00:00,313.09,314.58,312.3,313.95,20801.0,304.1237,305.571,303.3563,304.959,20801.0
2021-03-16 15:30:00,314.08,315.11,313.63,314.18,121596.0,305.0853,306.0858,304.6482,305.1824,121596.0
2021-03-17 09:30:00,310.67,310.67,308.36,309.84,30464.0,301.773,301.773,299.5291,300.9667,30464.0
2021-03-17 10:00:00,309.92,310.93,309.07,310.53,46833.0,301.0444,302.0255,300.2188,301.637,46833.0
2021-03-17 10:30:00,309.9,310.51,308.64,309.46,10945.0,301.025,301.6175,299.8011,300.5976,10945.0
2021-03-17 11:00:00,309.31,310.9,309.06,310.81,21529.0,300.4519,301.9964,300.2091,301.909,21529.0
2021-03-17 11:30:00,310.77,310.85,310.01,310.01,16048.0,301.8701,301.9478,301.1319,301.1319,16048.0
2021-03-17 12:00:00,310.09,310.77,309.97,310.69,23299.0,301.2096,301.8701,301.093,301.7924,23299.0
2021-03-17 12:30:00,310.38,310.83,309.99,310.34,18252.0,301.4913,301.9284,301.1124,301.4524,18252.0
2021-03-17 13:00:00,310.33,311.22,309.99,311.17,11841.0,301.4427,302.3072,301.1124,302.2586,11841.0
2021-03-17 13:30:00,310.97,311.4,310.41,310.48,10876.0,302.0644,302.4821,301.5204,301.5884,10876.0
2021-03-17 14:00:00,311.15,315.19,311.09,312.86,26087.0,302.2392,306.1635,302.1809,303.9002,26087.0
2021-03-17 14:30:00,312.64,316.82,312.39,316.16,14477.0,303.6865,307.7468,303.4437,307.1057,14477.0
2021-03-17 15:00:00,316.68,317.83,315.91,316.34,18222.0,307.6108,308.7279,306.8629,307.2806,18222.0
2021-03-17 15:30:00,316.15,316.68,314.67,316.49,31461.0,307.096,307.6108,305.6584,307.4263,31461.0
2021-03-18 09:30:00,313.33,313.48,310.12,311.45,44210.0,304.3568,304.5025,301.2387,302.5306,44210.0
2021-03-18 10:00:00,311.18,311.99,309.97,311.99,24120.0,302.2684,303.0552,301.093,303.0552,24120.0
2021-03-18 10:30:00,311.89,312.48,311.39,312.34,18453.0,302.958,303.5311,302.4723,303.3951,18453.0
2021-03-18 11:00:00,312.44,313.61,312.29,313.47,11850.0,303.4923,304.6288,303.3466,304.4928,11850.0
2021-03-18 11:30:00,313.84,313.84,313.0,313.36,17911.0,304.8522,304.8522,304.0362,304.3859,17911.0
2021-03-18 12:00:00,313.36,314.39,313.32,313.79,10708.0,304.3859,305.3864,304.3471,304.8036,10708.0
2021-03-18 12:30:00,314.05,314.06,311.08,311.08,16798.0,305.0562,305.0659,302.1712,302.1712,16798.0
2021-03-18 13:00:00,311.23,312.84,311.17,312.63,9582.0,302.3169,303.8808,302.2586,303.6768,9582.0
2021-03-18 13:30:00,312.49,312.7,312.09,312.45,6088.0,303.5408,303.7448,303.1523,303.502,6088.0
2021-03-18 14:00:00,312.45,312.45,308.73,308.74,34472.0,303.502,303.502,299.8885,299.8982,34472.0
2021-03-18 14:30:00,308.76,309.16,307.31,308.27,20058.0,299.9177,300.3062,298.5092,299.4417,20058.0
2021-03-18 15:00:00,308.12,308.22,305.81,307.05,31976.0,299.296,299.3931,297.0521,298.2566,31976.0
2021-03-18 15:30:00,307.22,307.23,303.54,303.9,69452.0,298.4218,298.4315,294.8472,295.1968,69452.0
2021-03-19 09:30:00,304.15,306.15,303.3,305.14,164128.0,295.4397,297.3824,294.614,296.4013,164128.0
2021-03-19 10:00:00,304.99,305.45,301.94,305.37,40252.0,296.2556,296.7025,293.293,296.6247,40252.0
2021-03-19 10:30:00,305.33,307.01,304.45,306.67,19596.0,296.5859,298.2178,295.7311,297.8875,19596.0
2021-03-19 11:00:00,307.11,307.45,305.84,306.16,18944.0,298.3149,298.6452,297.0813,297.3921,18944.0
2021-03-19 11:30:00,306.64,308.88,306.61,308.77,21779.0,297.8584,300.0342,297.8292,299.9274,21779.0
2021-03-19 12:00:00,308.94,309.16,308.39,308.53,16862.0,300.0925,300.3062,299.5583,299.6943,16862.0
2021-03-19 12:30:00,308.61,309.87,308.61,309.64,26139.0,299.772,300.9959,299.772,300.7725,26139.0
2021-03-19 13:00:00,309.51,309.55,308.24,309.05,11876.0,300.6462,300.685,299.4126,300.1994,11876.0
2021-03-19 13:30:00,309.15,309.47,308.3,309.14,27720.0,300.2965,300.6073,299.4708,300.2868,27720.0
2021-03-19 14:00:00,308.9,309.06,307.04,307.94,20468.0,300.0537,300.2091,298.2469,299.1211,20468.0
2021-03-19 14:30:00,307.98,308.57,307.51,308.57,27627.0,299.16,299.7331,298.7035,299.7331,27627.0
2021-03-19 15:00:00,308.45,308.45,307.46,308.13,14013.0,299.6165,299.6165,298.6549,299.3057,14013.0
2021-03-19 15:30:00,308.48,309.5,308.15,308.38,87864.0,299.6457,300.6365,299.3251,299.5485,87864.0
2021-03-22 09:30:00,309.55,311.2,307.64,307.64,46180.0,300.685,302.2878,298.8297,298.8297,46180.0
2021-03-22 10:00:00,307.71,308.06,306.57,307.96,24225.0,298.8977,299.2377,297.7904,299.1406,24225.0
2021-03-22 10:30:00,308.02,308.86,307.36,307.93,17748.0,299.1989,300.0148,298.5578,299.1114,17748.0
2021-03-22 11:00:00,308.31,308.71,307.67,308.32,17916.0,299.4806,299.8691,298.8589,299.4903,17916.0
2021-03-22 11:30:00,308.49,309.2,308.49,308.73,10692.0,299.6554,300.3451,299.6554,299.8885,10692.0
2021-03-22 12:00:00,309.05,309.29,308.39,309.21,27950.0,300.1994,300.4325,299.5583,300.3548,27950.0
2021-03-22 12:30:00,309.01,309.61,308.67,309.28,13755.0,300.1605,300.7433,299.8302,300.4228,13755.0
2021-03-22 13:00:00,309.35,309.37,308.76,309.12,5421.0,300.4908,300.5102,299.9177,300.2674,5421.0
2021-03-22 13:30:00,309.28,310.49,309.26,310.49,7701.0,300.4228,301.5981,300.4033,301.5981,7701.0
2021-03-22 14:00:00,310.51,310.62,309.87,310.27,17846.0,301.6175,301.7244,300.9959,301.3844,17846.0
2021-03-22 14:30:00,310.56,310.98,310.38,310.79,16723.0,301.6661,302.0741,301.4913,301.8895,16723.0
2021-03-22 15:00:00,310.85,311.14,309.57,309.57,55226.0,301.9478,302.2295,300.7045,300.7045,55226.0
2021-03-22 15:30:00,309.67,310.18,308.59,308.73,46764.0,300.8016,301.297,299.7525,299.8885,46764.0
2021-03-23 09:30:00,306.64,307.45,304.17,304.7,43809.0,297.8584,298.6452,295.4591,295.9739,43809.0
2021-03-23 10:00:00,305.4,305.79,304.3,304.67,22638.0,296.6539,297.0327,295.5854,295.9448,22638.0
2021-03-23 10:30:00,304.4,304.66,302.7,304.24,27245.0,295.6825,295.9351,294.0312,295.5271,27245.0
2021-03-23 11:00:00,304.22,304.93,303.29,304.53,26739.0,295.5077,296.1973,294.6043,295.8088,26739.0
2021-03-23 11:30:00,304.8,304.87,302.65,302.82,10048.0,296.0711,296.1391,293.9826,294.1478,10048.0
2021-03-23 12:00:00,303.09,303.6,302.59,303.29,24357.0,294.41,294.9054,293.9244,294.6043,24357.0
2021-03-23 12:30:00,303.55,304.33,303.33,304.23,30535.0,294.8569,295.6145,294.6432,295.5174,30535.0
2021-03-23 13:00:00,304.24,304.42,303.17,303.22,18053.0,295.5271,295.702,294.4878,294.5363,18053.0
2021-03-23 13:30:00,303.38,303.38,301.6,302.25,10374.0,294.6917,294.6917,292.9627,293.5941,10374.0
2021-03-23 14:00:00,302.04,302.73,301.82,302.11,8362.0,293.3901,294.0604,293.1764,293.4581,8362.0
2021-03-23 14:30:00,302.0,302.0,299.5,299.5,13346.0,293.3513,293.3513,290.9229,290.9229,13346.0
2021-03-23 15:00:00,299.37,300.56,297.51,298.31,50510.0,290.7966,291.9525,288.9898,289.7669,50510.0
2021-03-23 15:30:00,297.91,299.03,297.09,299.01,136338.0,289.3784,290.4663,288.5819,290.4469,136338.0
2021-03-24 09:30:00,302.0,302.41,298.5,298.78,42812.0,293.3513,293.7495,289.9515,290.2235,42812.0
2021-03-24 10:00:00,298.35,300.09,296.79,297.88,30218.0,289.8058,291.496,288.2905,289.3492,30218.0
2021-03-24 10:30:00,298.18,301.46,297.98,300.77,6819.0,289.6407,292.8267,289.4464,292.1565,6819.0
2021-03-24 11:00:00,300.9,301.29,298.45,298.88,27300.0,292.2828,292.6616,289.9029,290.3206,27300.0
2021-03-24 11:30:00,298.89,298.89,296.87,297.62,43576.0,290.3303,290.3303,288.3682,289.0967,43576.0
2021-03-24 12:00:00,297.4,298.5,296.94,298.01,14681.0,288.883,289.9515,288.4362,289.4755,14681.0
2021-03-24 12:30:00,298.0,298.0,296.0,296.41,20637.0,289.4658,289.4658,287.5231,287.9213,20637.0
2021-03-24 13:00:00,296.3,296.3,294.35,295.51,31390.0,287.8145,287.8145,285.9203,287.0471,31390.0
2021-03-24 13:30:00,295.59,296.44,294.76,296.41,72552.0,287.1248,287.9505,286.3186,287.9213,72552.0
2021-03-24 14:00:00,295.9,296.06,294.23,294.37,10687.0,287.426,287.5814,285.8038,285.9398,10687.0
2021-03-24 14:30:00,294.27,294.35,292.64,292.86,38049.0,285.8426,285.9203,284.2593,284.473,38049.0
2021-03-24 15:00:00,292.62,293.18,291.35,291.47,53808.0,284.2399,284.7838,283.0063,283.1228,53808.0
2021-03-24 15:30:00,291.54,291.92,288.87,289.04,96989.0,283.1908,283.5599,280.5973,280.7624,96989.0
2021-03-25 09:30:00,285.02,288.12,283.87,285.73,147650.0,277.0683,280.0818,275.9504,277.7585,147650.0
2021-03-25 10:00:00,286.09,288.48,285.58,286.37,166323.0,278.1084,280.4317,277.6127,278.3806,166323.0
2021-03-25 10:30:00,286.0,287.22,283.34,284.53,48595.0,278.0209,279.2069,275.4351,276.5919,48595.0
2021-03-25 11:00:00,284.06,286.56,283.72,286.56,52719.0,276.1351,278.5653,275.8045,278.5653,52719.0
2021-03-25 11:30:00,286.4,289.59,286.19,289.59,62209.0,278.4098,281.5108,278.2056,281.5108,62209.0
2021-03-25 12:00:00,289.57,292.64,289.53,292.17,48821.0,281.4913,284.4757,281.4525,284.0188,48821.0
2021-03-25 12:30:00,292.52,293.16,291.51,292.01,15587.0,284.359,284.9812,283.3772,283.8633,15587.0
2021-03-25 13:00:00,291.75,292.61,290.54,290.75,14116.0,283.6105,284.4465,282.4343,282.6384,14116.0
2021-03-25 13:30:00,290.9,291.52,289.73,289.87,11161.0,282.7842,283.3869,281.6469,281.783,11161.0
2021-03-25 14:00:00,290.01,290.89,288.89,288.89,12921.0,281.9191,282.7745,280.8303,280.8303,12921.0
2021-03-25 14:30:00,289.16,292.54,288.79,292.26,6179.0,281.0928,284.3785,280.7331,284.1063,6179.0
2021-03-25 15:00:00,292.23,293.76,292.23,293.5,19824.0,284.0771,285.5644,284.0771,285.3117,19824.0
2021-03-25 15:30:00,293.85,295.43,293.76,294.11,16579.0,285.6519,287.1879,285.5644,285.9047,16579.0
2021-03-26 09:30:00,296.45,296.94,294.67,296.29,89073.0,288.1794,288.6557,286.4491,288.0239,89073.0
2021-03-26 10:00:00,296.44,297.69,296.34,297.63,27438.0,288.1697,289.3848,288.0725,289.3265,27438.0
2021-03-26 10:30:00,297.65,298.53,296.19,296.25,12660.0,289.3459,290.2014,287.9266,287.985,12660.0
2021-03-26 11:00:00,296.15,296.17,293.81,294.24,14336.0,287.8878,287.9072,285.613,286.031,14336.0
2021-03-26 11:30:00,293.96,295.93,293.96,295.86,5812.0,285.7589,287.6739,285.7589,287.6059,5812.0
2021-03-26 12:00:00,296.22,297.01,295.68,296.85,10587.0,287.9558,288.7238,287.4309,288.5682,10587.0
2021-03-26 12:30:00,297.35,297.8,295.24,295.24,13231.0,289.0543,289.4917,287.0032,287.0032,13231.0
2021-03-26 13:00:00,295.37,296.13,295.37,295.97,10313.0,287.1295,287.8683,287.1295,287.7128,10313.0
2021-03-26 13:30:00,296.29,296.3,292.83,293.39,30422.0,288.0239,288.0336,284.6604,285.2048,30422.0
2021-03-26 14:00:00,293.6,293.81,291.54,292.9,39206.0,285.4089,285.613,283.4064,284.7284,39206.0
2021-03-26 14:30:00,292.93,294.27,291.43,294.26,39241.0,284.7576,286.0602,283.2994,286.0505,39241.0
2021-03-26 15:00:00,294.07,295.27,293.4,295.26,27499.0,285.8658,287.0323,285.2145,287.0226,27499.0
2021-03-26 15:30:00,295.52,298.43,295.35,298.36,84784.0,287.2753,290.1042,287.1101,290.0361,84784.0
2021-03-29 09:30:00,296.18,298.58,295.99,296.0,52886.0,287.9169,290.25,287.7322,287.7419,52886.0
2021-03-29 10:00:00,295.69,296.22,293.22,293.22,34137.0,287.4406,287.9558,285.0395,285.0395,34137.0
2021-03-29 10:30:00,293.1,293.89,290.81,291.28,41244.0,284.9229,285.6908,282.6967,283.1536,41244.0
2021-03-29 11:00:00,290.58,290.87,289.56,290.27,38203.0,282.4732,282.7551,281.4816,282.1718,38203.0
2021-03-29 11:30:00,290.35,292.08,290.03,291.6,26829.0,282.2496,283.9313,281.9385,283.4647,26829.0
2021-03-29 12:00:00,291.73,291.83,289.21,290.47,20430.0,283.5911,283.6883,281.1414,282.3662,20430.0
2021-03-29 12:30:00,290.61,292.62,290.33,292.58,14545.0,282.5023,284.4562,282.2301,284.4174,14545.0
2021-03-29 13:00:00,292.47,293.42,291.63,291.74,13391.0,284.3104,285.2339,283.4939,283.6008,13391.0
2021-03-29 13:30:00,291.54,293.07,290.78,290.81,15244.0,283.4064,284.8937,282.6676,282.6967,15244.0
2021-03-29 14:00:00,290.74,291.18,290.13,290.7,39262.0,282.6287,283.0564,282.0357,282.5898,39262.0
2021-03-29 14:30:00,290.75,290.85,288.8,289.39,38040.0,282.6384,282.7356,280.7428,281.3164,38040.0
2021-03-29 15:00:00,289.6,291.82,289.53,291.49,45325.0,281.5205,283.6786,281.4525,283.3578,45325.0
2021-03-29 15:30:00,291.55,291.55,288.62,289.32,114134.0,283.4161,283.4161,280.5678,281.2483,114134.0
2021-03-30 09:30:00,288.6,290.78,286.53,288.2,95207.0,280.5484,282.6676,278.5361,280.1596,95207.0
2021-03-30 10:00:00,288.3,290.36,287.79,289.38,56372.0,280.2568,282.2593,279.761,281.3066,56372.0
2021-03-30 10:30:00,289.39,292.5,289.3,292.5,65653.0,281.3164,284.3396,281.2289,284.3396,65653.0
2021-03-30 11:00:00,292.35,294.19,292.32,292.84,60156.0,284.1938,285.9824,284.1646,284.6701,60156.0
2021-03-30 11:30:00,292.9,293.73,291.86,292.1,39511.0,284.7284,285.5353,283.7174,283.9508,39511.0
2021-03-30 12:00:00,292.1,293.34,291.9,293.32,66838.0,283.9508,285.1562,283.7563,285.1367,66838.0
2021-03-30 12:30:00,293.4,294.04,293.13,293.62,47296.0,285.2145,285.8366,284.952,285.4283,47296.0
2021-03-30 13:00:00,293.47,293.47,292.19,293.18,10599.0,285.2825,285.2825,284.0382,285.0006,10599.0
2021-03-30 13:30:00,293.05,293.06,291.66,291.66,8415.0,284.8742,284.884,283.523,283.523,8415.0
2021-03-30 14:00:00,291.57,292.97,291.52,292.71,9292.0,283.4355,284.7965,283.3869,284.5437,9292.0
2021-03-30 14:30:00,292.7,294.35,292.69,294.34,17263.0,284.534,286.138,284.5243,286.1283,17263.0
2021-03-30 15:00:00,294.28,294.65,294.02,294.65,18590.0,286.0699,286.4296,285.8172,286.4296,18590.0
2021-03-30 15:30:00,294.64,294.9,293.02,294.03,41624.0,286.4199,286.6726,284.8451,285.8269,41624.0
2021-03-31 09:30:00,296.26,299.4,296.26,298.99,80766.0,287.9947,291.0471,287.9947,290.6485,80766.0
2021-03-31 10:00:00,299.04,300.38,298.46,299.28,60347.0,290.6971,291.9998,290.1333,290.9304,60347.0
2021-03-31 10:30:00,299.07,300.29,298.81,299.24,81751.0,290.7263,291.9123,290.4736,290.8916,81751.0
2021-03-31 11:00:00,299.34,299.64,298.77,299.07,12122.0,290.9888,291.2804,290.4347,290.7263,12122.0
2021-03-31 11:30:00,299.04,299.42,298.01,298.82,17828.0,290.6971,291.0665,289.6959,290.4833,17828.0
2021-03-31 12:00:00,298.9,299.75,298.81,299.64,40556.0,290.561,291.3873,290.4736,291.2804,40556.0
2021-03-31 12:30:00,299.44,299.83,299.2,299.52,25251.0,291.086,291.4651,290.8527,291.1637,25251.0
2021-03-31 13:00:00,299.56,300.99,299.1,300.97,23788.0,291.2026,292.5927,290.7555,292.5733,23788.0
2021-03-31 13:30:00,301.01,301.7,300.5,300.98,32679.0,292.6122,293.2829,292.1164,292.583,32679.0
2021-03-31 14:00:00,301.04,301.42,300.08,301.33,18579.0,292.6413,293.0107,291.7081,292.9232,18579.0
2021-03-31 14:30:00,301.36,301.9,300.75,301.35,56281.0,292.9524,293.4773,292.3594,292.9427,56281.0
2021-03-31 15:00:00,301.29,302.48,301.28,301.9,185267.0,292.8844,294.0412,292.8746,293.4773,185267.0
2021-03-31 15:30:00,301.75,302.25,300.44,300.7,220887.0,293.3315,293.8176,292.0581,292.3108,220887.0
2021-04-01 09:30:00,303.76,305.82,303.0,305.22,61521.0,295.2855,297.288,294.5467,296.7047,61521.0
2021-04-01 10:00:00,305.61,306.47,304.98,306.23,23120.0,297.0838,297.9198,296.4714,297.6865,23120.0
2021-04-01 10:30:00,306.29,306.76,305.03,305.44,31439.0,297.7449,298.2018,296.52,296.9186,31439.0
2021-04-01 11:00:00,305.51,305.7,303.75,304.42,41550.0,296.9866,297.1713,295.2757,295.927,41550.0
2021-04-01 11:30:00,304.43,304.91,303.93,304.41,30598.0,295.9368,296.4034,295.4507,295.9173,30598.0
2021-04-01 12:00:00,304.29,305.07,304.29,304.95,22213.0,295.8007,296.5589,295.8007,296.4423,22213.0
2021-04-01 12:30:00,305.0,305.12,304.1,304.36,14763.0,296.4909,296.6075,295.616,295.8687,14763.0
2021-04-01 13:00:00,304.3,304.83,303.98,303.98,11114.0,295.8104,296.3256,295.4993,295.4993,11114.0
2021-04-01 13:30:00,303.93,305.16,303.92,304.61,24686.0,295.4507,296.6464,295.441,296.1117,24686.0
2021-04-01 14:00:00,304.59,305.22,304.41,304.98,19606.0,296.0923,296.7047,295.9173,296.4714,19606.0
2021-04-01 14:30:00,304.88,305.07,304.45,304.47,31640.0,296.3742,296.5589,295.9562,295.9756,31640.0
2021-04-01 15:00:00,304.46,304.47,303.51,304.04,48750.0,295.9659,295.9756,295.0424,295.5576,48750.0
2021-04-01 15:30:00,304.05,305.24,303.68,305.15,117709.0,295.5674,296.7242,295.2077,296.6367,117709.0
2021-04-05 09:30:00,308.66,309.62,306.28,306.39,77850.0,300.0487,300.982,297.7351,297.8421,77850.0
2021-04-05 10:00:00,306.31,307.33,305.2,307.15,23189.0,297.7643,298.7559,296.6853,298.5809,23189.0
2021-04-05 10:30:00,307.49,307.5,305.49,305.49,7531.0,298.9114,298.9211,296.9672,296.9672,7531.0
2021-04-05 11:00:00,305.09,306.35,305.04,305.93,9062.0,296.5783,297.8032,296.5297,297.3949,9062.0
2021-04-05 11:30:00,305.89,306.31,304.54,304.87,16682.0,297.356,297.7643,296.0437,296.3645,16682.0
2021-04-05 12:00:00,304.72,305.24,304.72,305.08,21750.0,296.2187,296.7242,296.2187,296.5686,21750.0
2021-04-05 12:30:00,305.04,305.63,304.79,305.41,18657.0,296.5297,297.1033,296.2867,296.8894,18657.0
2021-04-05 13:00:00,305.1,306.52,304.92,306.42,11311.0,296.5881,297.9685,296.4131,297.8712,11311.0
2021-04-05 13:30:00,306.19,306.68,306.11,306.5,9576.0,297.6477,298.124,297.5699,297.949,9576.0
2021-04-05 14:00:00,306.43,306.76,306.21,306.45,8200.0,297.881,298.2018,297.6671,297.9004,8200.0
2021-04-05 14:30:00,306.51,306.64,306.11,306.46,80057.0,297.9587,298.0851,297.5699,297.9101,80057.0
2021-04-05 15:00:00,306.54,306.81,305.9,306.31,103316.0,297.9879,298.2504,297.3657,297.7643,103316.0
2021-04-05 15:30:00,306.3,307.03,305.93,306.97,119660.0,297.7546,298.4642,297.3949,298.4059,119660.0
2021-04-06 09:30:00,307.46,308.73,307.0,308.41,16235.0,298.8822,300.1168,298.4351,299.8057,16235.0
2021-04-06 10:00:00,308.26,308.54,307.45,308.46,14216.0,299.6599,299.9321,298.8725,299.8543,14216.0
2021-04-06 10:30:00,308.44,308.84,308.21,308.69,5499.0,299.8349,300.2237,299.6113,300.0779,5499.0
2021-04-06 11:00:00,308.16,308.65,307.87,308.6,6003.0,299.5627,300.039,299.2808,299.9904,6003.0
2021-04-06 11:30:00,308.46,309.04,308.46,309.03,15014.0,299.8543,300.4181,299.8543,300.4084,15014.0
2021-04-06 12:00:00,308.99,309.04,308.39,308.39,7211.0,300.3695,300.4181,299.7863,299.7863,7211.0
2021-04-06 12:30:00,308.51,309.03,308.27,309.01,9727.0,299.9029,300.4084,299.6696,300.389,9727.0
2021-04-06 13:00:00,308.91,308.94,307.4,307.4,13720.0,300.2918,300.3209,298.8239,298.8239,13720.0
2021-04-06 13:30:00,307.38,308.14,307.37,308.13,7803.0,298.8045,299.5433,298.7947,299.5335,7803.0
2021-04-06 14:00:00,308.26,308.54,308.01,308.01,9100.0,299.6599,299.9321,299.4169,299.4169,9100.0
2021-04-06 14:30:00,307.95,308.0,307.12,307.2,11604.0,299.3586,299.4072,298.5517,298.6295,11604.0
2021-04-06 15:00:00,307.2,307.2,305.5,306.39,13654.0,298.6295,298.6295,296.9769,297.8421,13654.0
2021-04-06 15:30:00,306.34,306.81,305.53,306.13,170376.0,297.7935,298.2504,297.0061,297.5893,170376.0
2021-04-07 09:30:00,305.83,305.83,303.41,303.87,36511.0,297.2977,297.2977,294.9452,295.3924,36511.0
2021-04-07 10:00:00,303.91,304.39,303.53,304.25,46746.0,295.4313,295.8979,295.0619,295.7618,46746.0
2021-04-07 10:30:00,304.46,304.6,302.95,302.97,15803.0,295.9659,296.102,294.4981,294.5175,15803.0
2021-04-07 11:00:00,302.82,303.73,302.13,302.26,14738.0,294.3717,295.2563,293.7009,293.8273,14738.0
2021-04-07 11:30:00,301.7,301.87,300.72,301.34,14822.0,293.2829,293.4482,292.3303,292.933,14822.0
2021-04-07 12:00:00,301.05,301.49,300.14,301.04,42989.0,292.6511,293.0788,291.7664,292.6413,42989.0
2021-04-07 12:30:00,300.99,302.14,300.84,301.97,11193.0,292.5927,293.7106,292.4469,293.5454,11193.0
2021-04-07 13:00:00,302.01,302.01,301.17,301.17,2813.0,293.5843,293.5843,292.7677,292.7677,2813.0
2021-04-07 13:30:00,301.08,301.9,301.06,301.26,12391.0,292.6802,293.4773,292.6608,292.8552,12391.0
2021-04-07 14:00:00,301.46,302.74,301.17,301.42,20243.0,293.0496,294.2939,292.7677,293.0107,20243.0
2021-04-07 14:30:00,301.4,301.51,300.73,300.79,26003.0,292.9913,293.0982,292.34,292.3983,26003.0
2021-04-07 15:00:00,300.9,301.46,299.35,299.53,32149.0,292.5052,293.0496,290.9985,291.1735,32149.0
2021-04-07 15:30:00,299.57,300.08,298.88,299.77,104455.0,291.2123,291.7081,290.5416,291.4068,104455.0
2021-04-08 09:30:00,301.66,303.03,301.47,302.12,33317.0,293.244,294.5758,293.0593,293.6912,33317.0
2021-04-08 10:00:00,301.94,301.94,299.8,300.59,9694.0,293.5162,293.5162,291.4359,292.2039,9694.0
2021-04-08 10:30:00,300.37,302.14,300.37,302.1,37231.0,291.99,293.7106,291.99,293.6718,37231.0
2021-04-08 11:00:00,302.2,302.64,302.01,302.09,11200.0,293.769,294.1967,293.5843,293.662,11200.0
2021-04-08 11:30:00,302.19,303.73,302.16,303.14,52790.0,293.7593,295.2563,293.7301,294.6828,52790.0
2021-04-08 12:00:00,303.33,303.81,302.82,303.59,31983.0,294.8674,295.3341,294.3717,295.1202,31983.0
2021-04-08 12:30:00,303.73,304.18,302.98,303.21,17116.0,295.2563,295.6937,294.5272,294.7508,17116.0
2021-04-08 13:00:00,303.19,303.57,302.86,302.87,13068.0,294.7314,295.1008,294.4106,294.4203,13068.0
2021-04-08 13:30:00,303.13,303.28,302.13,302.17,14627.0,294.673,294.8188,293.7009,293.7398,14627.0
2021-04-08 14:00:00,302.23,303.06,302.15,302.95,35843.0,293.7981,294.605,293.7204,294.4981,35843.0
2021-04-08 14:30:00,303.0,303.23,302.73,303.18,16841.0,294.5467,294.7702,294.2842,294.7216,16841.0
2021-04-08 15:00:00,303.18,303.39,302.77,303.34,22212.0,294.7216,294.9258,294.3231,294.8772,22212.0
2021-04-08 15:30:00,303.44,303.94,303.03,303.63,28723.0,294.9744,295.4604,294.5758,295.1591,28723.0
2021-04-09 09:30:00,303.02,303.44,300.67,301.63,33717.0,294.5661,294.9744,292.2817,293.2149,33717.0
2021-04-09 10:00:00,301.78,302.63,300.9,302.16,26954.0,293.3607,294.187,292.5052,293.7301,26954.0
2021-04-09 10:30:00,302.19,303.57,301.75,302.53,20934.0,293.7593,295.1008,293.3315,294.0898,20934.0
2021-04-09 11:00:00,302.81,303.37,302.4,302.54,54923.0,294.362,294.9063,293.9634,294.0995,54923.0
2021-04-09 11:30:00,302.16,302.62,302.03,302.47,6840.0,293.7301,294.1773,293.6037,294.0314,6840.0
2021-04-09 12:00:00,302.35,302.36,301.54,302.28,12788.0,293.9148,293.9245,293.1274,293.8467,12788.0
2021-04-09 12:30:00,302.43,302.64,301.89,302.24,18353.0,293.9926,294.1967,293.4676,293.8079,18353.0
2021-04-09 13:00:00,302.32,302.37,301.56,301.67,18372.0,293.8856,293.9342,293.1468,293.2538,18372.0
2021-04-09 13:30:00,301.69,301.99,301.5,301.97,32199.0,293.2732,293.5648,293.0885,293.5454,32199.0
2021-04-09 14:00:00,301.99,302.23,301.74,301.81,13031.0,293.5648,293.7981,293.3218,293.3899,13031.0
2021-04-09 14:30:00,301.71,302.25,301.71,301.8,6261.0,293.2926,293.8176,293.2926,293.3801,6261.0
2021-04-09 15:00:00,301.87,302.41,301.22,302.4,5817.0,293.4482,293.9731,292.8163,293.9634,5817.0
2021-04-09 15:30:00,302.5,303.76,302.41,302.92,62671.0,294.0606,295.2855,293.9731,294.4689,62671.0
2021-04-12 09:30:00,302.8,302.8,298.41,298.73,25082.0,294.3522,294.3522,290.0847,290.3958,25082.0
2021-04-12 10:00:00,298.84,300.01,298.84,299.73,11268.0,290.5027,291.6401,290.5027,291.3679,11268.0
2021-04-12 10:30:00,299.95,299.95,298.64,299.5,7953.0,291.5817,291.5817,290.3083,291.1443,7953.0
2021-04-12 11:00:00,299.62,300.58,299.18,300.53,14660.0,291.261,292.1942,290.8332,292.1456,14660.0
2021-04-12 11:30:00,300.85,300.85,300.31,300.77,6364.0,292.4566,292.4566,291.9317,292.3789,6364.0
2021-04-12 12:00:00,300.71,301.67,300.56,301.47,59185.0,292.3205,293.2538,292.1747,293.0593,59185.0
2021-04-12 12:30:00,301.69,302.19,301.67,301.86,5344.0,293.2732,293.7593,293.2538,293.4385,5344.0
2021-04-12 13:00:00,302.24,302.25,301.37,301.62,6400.0,293.8079,293.8176,292.9621,293.2052,6400.0
2021-04-12 13:30:00,301.46,301.55,300.88,301.08,14681.0,293.0496,293.1371,292.4858,292.6802,14681.0
2021-04-12 14:00:00,301.14,301.14,300.73,300.77,5444.0,292.7385,292.7385,292.34,292.3789,5444.0
2021-04-12 14:30:00,300.86,301.07,300.64,301.01,9206.0,292.4664,292.6705,292.2525,292.6122,9206.0
2021-04-12 15:00:00,300.79,301.28,300.51,301.22,4194.0,292.3983,292.8746,292.1261,292.8163,4194.0
2021-04-12 15:30:00,301.01,301.52,300.72,300.75,28656.0,292.6122,293.1079,292.3303,292.3594,28656.0
2021-04-13 09:30:00,300.92,302.68,300.47,300.88,27128.0,292.5247,294.2356,292.0872,292.4858,27128.0
2021-04-13 10:00:00,300.91,301.86,299.43,301.84,37563.0,292.515,293.4385,291.0763,293.419,37563.0
2021-04-13 10:30:00,301.96,302.08,300.89,301.31,38903.0,293.5357,293.6523,292.4955,292.9038,38903.0
2021-04-13 11:00:00,301.25,301.25,298.91,299.26,13054.0,292.8455,292.8455,290.5708,290.911,13054.0
2021-04-13 11:30:00,299.33,299.98,298.78,299.24,10784.0,290.979,291.6109,290.4444,290.8916,10784.0
2021-04-13 12:00:00,299.49,299.57,298.52,298.52,14749.0,291.1346,291.2123,290.1916,290.1916,14749.0
2021-04-13 12:30:00,298.58,298.9,297.88,298.11,7581.0,290.25,290.561,289.5695,289.7931,7581.0
2021-04-13 13:00:00,298.08,299.37,298.08,299.34,8274.0,289.7639,291.0179,289.7639,290.9888,8274.0
2021-04-13 13:30:00,299.46,299.87,299.46,299.87,18783.0,291.1054,291.504,291.1054,291.504,18783.0
2021-04-13 14:00:00,299.93,300.72,299.92,300.63,17173.0,291.5623,292.3303,291.5526,292.2428,17173.0
2021-04-13 14:30:00,300.77,301.37,300.7,301.37,12805.0,292.3789,292.9621,292.3108,292.9621,12805.0
2021-04-13 15:00:00,301.44,302.5,301.41,301.98,21956.0,293.0302,294.0606,293.001,293.5551,21956.0
2021-04-13 15:30:00,301.94,302.59,301.53,302.01,34589.0,293.5162,294.1481,293.1177,293.5843,34589.0
2021-04-14 09:30:00,302.23,307.51,302.23,307.51,56804.0,293.7981,298.9308,293.7981,298.9308,56804.0
2021-04-14 10:00:00,307.49,308.05,306.62,306.62,23016.0,298.9114,299.4558,298.0657,298.0657,23016.0
2021-04-14 10:30:00,306.88,308.04,306.77,307.93,16095.0,298.3184,299.446,298.2115,299.3391,16095.0
2021-04-14 11:00:00,307.61,307.89,305.92,306.08,107037.0,299.028,299.3002,297.3852,297.5407,107037.0
2021-04-14 11:30:00,306.21,307.03,305.92,306.72,34889.0,297.6671,298.4642,297.3852,298.1629,34889.0
2021-04-14 12:00:00,306.8,307.23,305.73,306.59,28055.0,298.2406,298.6586,297.2005,298.0365,28055.0
2021-04-14 12:30:00,306.53,307.17,306.52,306.71,20156.0,297.9782,298.6003,297.9685,298.1532,20156.0
2021-04-14 13:00:00,306.74,307.19,306.42,306.62,7409.0,298.1823,298.6198,297.8712,298.0657,7409.0
2021-04-14 13:30:00,306.55,306.63,304.73,304.86,8465.0,297.9976,298.0754,296.2284,296.3548,8465.0
2021-04-14 14:00:00,304.92,305.92,303.97,305.79,13317.0,296.4131,297.3852,295.4896,297.2588,13317.0
2021-04-14 14:30:00,305.91,305.92,303.88,303.98,66606.0,297.3755,297.3852,295.4021,295.4993,66606.0
2021-04-14 15:00:00,303.99,305.04,302.87,304.94,49200.0,295.509,296.5297,294.4203,296.4325,49200.0
2021-04-14 15:30:00,304.9,305.06,303.41,304.12,64917.0,296.3936,296.5492,294.9452,295.6354,64917.0
2021-04-15 09:30:00,307.07,307.07,304.89,305.45,43889.0,298.5031,298.5031,296.3839,296.9283,43889.0
2021-04-15 10:00:00,305.56,305.56,303.66,305.04,12986.0,297.0352,297.0352,295.1882,296.5297,12986.0
2021-04-15 10:30:00,305.12,305.81,304.39,305.38,25169.0,296.6075,297.2783,295.8979,296.8603,25169.0
2021-04-15 11:00:00,305.46,305.46,304.38,304.52,27841.0,296.938,296.938,295.8882,296.0243,27841.0
2021-04-15 11:30:00,304.48,305.89,304.48,305.69,9473.0,295.9854,297.356,295.9854,297.1616,9473.0
2021-04-15 12:00:00,305.63,305.7,304.66,304.66,3549.0,297.1033,297.1713,296.1603,296.1603,3549.0
2021-04-15 12:30:00,304.88,305.01,304.23,304.23,7805.0,296.3742,296.5006,295.7423,295.7423,7805.0
2021-04-15 13:00:00,304.44,304.72,303.77,304.2,10543.0,295.9465,296.2187,295.2952,295.7132,10543.0
2021-04-15 13:30:00,304.35,305.45,304.35,305.45,4357.0,295.859,296.9283,295.859,296.9283,4357.0
2021-04-15 14:00:00,305.7,306.13,305.38,306.13,9651.0,297.1713,297.5893,296.8603,297.5893,9651.0
2021-04-15 14:30:00,306.0,306.01,305.5,305.5,2513.0,297.463,297.4727,296.9769,296.9769,2513.0
2021-04-15 15:00:00,305.64,305.92,304.65,304.83,16124.0,297.113,297.3852,296.1506,296.3256,16124.0
2021-04-15 15:30:00,304.82,305.88,304.82,305.88,26996.0,296.3159,297.3463,296.3159,297.3463,26996.0
2021-04-16 09:30:00,307.15,307.15,304.3,304.4,22450.0,298.5809,298.5809,295.8104,295.9076,22450.0
2021-04-16 10:00:00,304.22,304.82,303.41,304.46,8902.0,295.7326,296.3159,294.9452,295.9659,8902.0
2021-04-16 10:30:00,304.21,305.77,303.74,305.15,13145.0,295.7229,297.2394,295.266,296.6367,13145.0
2021-04-16 11:00:00,304.82,305.6,304.44,304.81,9168.0,296.3159,297.0741,295.9465,296.3062,9168.0
2021-04-16 11:30:00,304.73,305.2,304.66,304.9,11043.0,296.2284,296.6853,296.1603,296.3936,11043.0
2021-04-16 12:00:00,304.86,305.02,304.18,304.67,14049.0,296.3548,296.5103,295.6937,296.1701,14049.0
2021-04-16 12:30:00,304.55,304.59,304.05,304.54,10277.0,296.0534,296.0923,295.5674,296.0437,10277.0
2021-04-16 13:00:00,304.47,304.73,304.04,304.73,3257.0,295.9756,296.2284,295.5576,296.2284,3257.0
2021-04-16 13:30:00,304.66,305.12,304.61,304.61,3704.0,296.1603,296.6075,296.1117,296.1117,3704.0
2021-04-16 14:00:00,304.63,305.41,304.62,305.28,17533.0,296.1312,296.8894,296.1215,296.763,17533.0
2021-04-16 14:30:00,305.5,306.03,305.44,306.03,9670.0,296.9769,297.4921,296.9186,297.4921,9670.0
2021-04-16 15:00:00,306.05,306.33,305.97,306.13,5898.0,297.5116,297.7838,297.4338,297.5893,5898.0
2021-04-16 15:30:00,306.12,306.3,305.54,305.95,59004.0,297.5796,297.7546,297.0158,297.4144,59004.0
2021-04-19 09:30:00,304.28,304.64,302.64,303.02,26053.0,295.7909,296.1409,294.1967,294.5661,26053.0
2021-04-19 10:00:00,302.85,303.02,300.57,301.07,18840.0,294.4008,294.5661,292.1845,292.6705,18840.0
2021-04-19 10:30:00,300.84,300.84,297.95,299.06,34770.0,292.4469,292.4469,289.6375,290.7166,34770.0
2021-04-19 11:00:00,299.08,299.77,298.36,299.12,25548.0,290.736,291.4068,290.0361,290.7749,25548.0
2021-04-19 11:30:00,299.12,299.61,298.24,298.78,63711.0,290.7749,291.2512,289.9195,290.4444,63711.0
2021-04-19 12:00:00,298.98,299.68,298.35,298.8,13457.0,290.6388,291.3193,290.0264,290.4638,13457.0
2021-04-19 12:30:00,298.48,298.73,298.0,298.67,17204.0,290.1528,290.3958,289.6862,290.3375,17204.0
2021-04-19 13:00:00,298.68,299.57,298.68,299.13,11911.0,290.3472,291.2123,290.3472,290.7846,11911.0
2021-04-19 13:30:00,299.04,299.71,298.91,299.65,8685.0,290.6971,291.3484,290.5708,291.2901,8685.0
2021-04-19 14:00:00,299.53,300.23,299.44,300.17,4879.0,291.1735,291.8539,291.086,291.7956,4879.0
2021-04-19 14:30:00,299.77,300.17,299.18,300.1,6947.0,291.4068,291.7956,290.8332,291.7276,6947.0
2021-04-19 15:00:00,300.13,300.39,299.38,299.75,9435.0,291.7567,292.0095,291.0277,291.3873,9435.0
2021-04-19 15:30:00,299.87,300.52,299.14,300.52,22593.0,291.504,292.1358,290.7943,292.1358,22593.0
2021-04-20 09:30:00,298.99,301.46,298.99,299.26,20247.0,290.6485,293.0496,290.6485,290.911,20247.0
2021-04-20 10:00:00,299.5,299.69,298.62,299.06,20851.0,291.1443,291.329,290.2889,290.7166,20851.0
2021-04-20 10:30:00,298.46,298.49,293.49,295.1,55662.0,290.1333,290.1625,285.302,286.8671,55662.0
2021-04-20 11:00:00,294.98,295.35,293.32,293.68,27699.0,286.7504,287.1101,285.1367,285.4867,27699.0
2021-04-20 11:30:00,293.4,295.06,292.49,294.89,14744.0,285.2145,286.8282,284.3299,286.6629,14744.0
2021-04-20 12:00:00,294.95,295.93,294.72,295.13,14475.0,286.7212,287.6739,286.4977,286.8962,14475.0
2021-04-20 12:30:00,295.24,295.39,294.4,295.37,18661.0,287.0032,287.149,286.1866,287.1295,18661.0
2021-04-20 13:00:00,295.2,295.29,294.02,294.07,21663.0,286.9643,287.0518,285.8172,285.8658,21663.0
2021-04-20 13:30:00,294.07,294.45,293.71,294.45,11339.0,285.8658,286.2352,285.5158,286.2352,11339.0
2021-04-20 14:00:00,294.5,294.84,294.15,294.27,28180.0,286.2838,286.6143,285.9436,286.0602,28180.0
2021-04-20 14:30:00,293.99,294.41,293.44,293.62,40341.0,285.788,286.1963,285.2534,285.4283,40341.0
2021-04-20 15:00:00,293.73,294.82,293.71,294.73,35235.0,285.5353,286.5949,285.5158,286.5074,35235.0
2021-04-20 15:30:00,294.72,296.15,294.67,295.79,54622.0,286.4977,287.8878,286.4491,287.5378,54622.0
2021-04-21 09:30:00,295.6,298.0,293.58,297.37,16963.0,287.3531,289.6862,285.3895,289.0737,16963.0
2021-04-21 10:00:00,298.49,300.26,298.49,299.94,11807.0,290.1625,291.8831,290.1625,291.572,11807.0
2021-04-21 10:30:00,299.98,301.64,299.59,300.21,9598.0,291.6109,293.2246,291.2318,291.8345,9598.0
2021-04-21 11:00:00,300.3,300.84,299.4,299.41,9011.0,291.922,292.4469,291.0471,291.0568,9011.0
2021-04-21 11:30:00,299.61,301.0,299.46,300.95,4797.0,291.2512,292.6025,291.1054,292.5538,4797.0
2021-04-21 12:00:00,300.85,301.26,300.65,300.92,8916.0,292.4566,292.8552,292.2622,292.5247,8916.0
2021-04-21 12:30:00,301.01,301.5,300.57,300.77,25736.0,292.6122,293.0885,292.1845,292.3789,25736.0
2021-04-21 13:00:00,300.74,301.53,300.73,301.16,10518.0,292.3497,293.1177,292.34,292.758,10518.0
2021-04-21 13:30:00,301.15,302.2,301.15,301.99,11632.0,292.7483,293.769,292.7483,293.5648,11632.0
2021-04-21 14:00:00,302.12,302.19,301.63,302.11,7374.0,293.6912,293.7593,293.2149,293.6815,7374.0
2021-04-21 14:30:00,302.35,302.49,301.7,302.31,11063.0,293.9148,294.0509,293.2829,293.8759,11063.0
2021-04-21 15:00:00,302.31,303.05,302.31,302.44,17038.0,293.8759,294.5953,293.8759,294.0023,17038.0
2021-04-21 15:30:00,302.53,303.71,302.26,303.68,88923.0,294.0898,295.2368,293.8273,295.2077,88923.0
2021-04-22 09:30:00,304.4,305.34,302.35,303.95,18559.0,295.9076,296.8214,293.9148,295.4702,18559.0
2021-04-22 10:00:00,303.36,304.57,303.0,304.42,16597.0,294.8966,296.0729,294.5467,295.927,16597.0
2021-04-22 10:30:00,304.99,306.19,304.94,306.11,4681.0,296.4811,297.6477,296.4325,297.5699,4681.0
2021-04-22 11:00:00,306.02,307.16,306.02,306.77,5675.0,297.4824,298.5906,297.4824,298.2115,5675.0
2021-04-22 11:30:00,307.0,308.26,306.92,308.02,14946.0,298.4351,299.6599,298.3573,299.4266,14946.0
2021-04-22 12:00:00,308.22,308.23,307.16,307.99,8562.0,299.621,299.6307,298.5906,299.3974,8562.0
2021-04-22 12:30:00,308.23,308.76,308.05,308.76,16275.0,299.6307,300.146,299.4558,300.146,16275.0
2021-04-22 13:00:00,308.59,308.59,304.28,306.52,23276.0,299.9807,299.9807,295.7909,297.9685,23276.0
2021-04-22 13:30:00,306.53,306.78,302.34,302.96,12628.0,297.9782,298.2212,293.9051,294.5078,12628.0
2021-04-22 14:00:00,302.67,304.63,301.73,304.63,18034.0,294.2259,296.1312,293.3121,296.1312,18034.0
2021-04-22 14:30:00,304.82,305.39,304.11,305.03,5513.0,296.3159,296.87,295.6257,296.52,5513.0
2021-04-22 15:00:00,304.82,305.35,303.27,303.71,19114.0,296.3159,296.8311,294.8091,295.2368,19114.0
2021-04-22 15:30:00,304.01,304.95,303.3,303.3,11264.0,295.5285,296.4423,294.8383,294.8383,11264.0
2021-04-23 09:30:00,304.91,307.46,304.47,307.41,15872.0,296.4034,298.8822,295.9756,298.8336,15872.0
2021-04-23 10:00:00,307.63,307.84,307.24,307.84,24211.0,299.0475,299.2516,298.6684,299.2516,24211.0
2021-04-23 10:30:00,307.76,308.31,306.41,306.91,58334.0,299.1739,299.7085,297.8615,298.3476,58334.0
2021-04-23 11:00:00,306.97,307.8,306.61,307.16,22939.0,298.4059,299.2127,298.0559,298.5906,22939.0
2021-04-23 11:30:00,307.26,308.04,307.26,307.83,24899.0,298.6878,299.446,298.6878,299.2419,24899.0
2021-04-23 12:00:00,307.68,308.24,307.02,307.11,35391.0,299.0961,299.6405,298.4545,298.542,35391.0
2021-04-23 12:30:00,307.13,307.54,307.01,307.28,16970.0,298.5614,298.96,298.4448,298.7072,16970.0
2021-04-23 13:00:00,307.33,308.0,307.32,308.0,23050.0,298.7559,299.4072,298.7461,299.4072,23050.0
2021-04-23 13:30:00,308.02,308.54,307.78,308.54,10540.0,299.4266,299.9321,299.1933,299.9321,10540.0
2021-04-23 14:00:00,308.52,309.08,308.26,308.32,17357.0,299.9127,300.457,299.6599,299.7182,17357.0
2021-04-23 14:30:00,308.52,309.23,308.39,309.08,7692.0,299.9127,300.6028,299.7863,300.457,7692.0
2021-04-23 15:00:00,309.04,309.6,308.92,309.47,27723.0,300.4181,300.9625,300.3015,300.8362,27723.0
2021-04-23 15:30:00,309.45,309.58,308.32,308.32,57814.0,300.8167,300.9431,299.7182,299.7182,57814.0
2021-04-26 09:30:00,310.0,311.37,309.2,310.46,31544.0,301.3514,302.6831,300.5737,301.7985,31544.0
2021-04-26 10:00:00,310.47,311.18,310.12,311.04,16805.0,301.8083,302.4984,301.468,302.3623,16805.0
2021-04-26 10:30:00,311.18,311.76,310.97,311.76,9967.0,302.4984,303.0623,302.2943,303.0623,9967.0
2021-04-26 11:00:00,311.73,312.55,311.73,312.44,24226.0,303.0331,303.8302,303.0331,303.7233,24226.0
2021-04-26 11:30:00,312.35,312.8,312.16,312.44,17937.0,303.6358,304.0732,303.4511,303.7233,17937.0
2021-04-26 12:00:00,312.8,312.96,312.36,312.69,49538.0,304.0732,304.2288,303.6455,303.9663,49538.0
2021-04-26 12:30:00,312.57,312.94,312.57,312.75,9495.0,303.8497,304.2093,303.8497,304.0246,9495.0
2021-04-26 13:00:00,312.85,313.26,312.76,312.85,12011.0,304.1219,304.5204,304.0344,304.1219,12011.0
2021-04-26 13:30:00,312.83,313.16,312.6,312.91,8766.0,304.1024,304.4232,303.8788,304.1802,8766.0
2021-04-26 14:00:00,313.04,313.5,313.0,313.5,12681.0,304.3066,304.7537,304.2677,304.7537,12681.0
2021-04-26 14:30:00,313.37,313.62,313.15,313.38,9661.0,304.6273,304.8704,304.4135,304.6371,9661.0
2021-04-26 15:00:00,313.59,313.97,312.72,312.77,35429.0,304.8412,305.2106,303.9955,304.0441,35429.0
2021-04-26 15:30:00,312.78,313.56,312.44,313.22,96880.0,304.0538,304.812,303.7233,304.4815,96880.0
2021-04-27 09:30:00,313.95,314.43,311.98,313.82,7748.0,305.1912,305.6578,303.2761,305.0648,7748.0
2021-04-27 10:00:00,313.2,313.79,312.02,313.46,22345.0,304.4621,305.0356,303.315,304.7148,22345.0
2021-04-27 10:30:00,313.6,314.16,312.82,314.13,6821.0,304.8509,305.3953,304.0927,305.3661,6821.0
2021-04-27 11:00:00,313.97,314.6,313.55,314.58,9980.0,305.2106,305.823,304.8023,305.8036,9980.0
2021-04-27 11:30:00,314.55,314.68,313.82,314.45,6636.0,305.7744,305.9008,305.0648,305.6772,6636.0
2021-04-27 12:00:00,314.44,314.68,314.08,314.13,12748.0,305.6675,305.9008,305.3175,305.3661,12748.0
2021-04-27 12:30:00,314.0,314.0,312.42,312.57,19953.0,305.2398,305.2398,303.7038,303.8497,19953.0
2021-04-27 13:00:00,312.57,313.31,312.52,313.04,5370.0,303.8497,304.569,303.8011,304.3066,5370.0
2021-04-27 13:30:00,313.02,313.48,312.85,313.43,8131.0,304.2871,304.7343,304.1219,304.6857,8131.0
2021-04-27 14:00:00,312.81,313.02,312.68,312.85,4661.0,304.083,304.2871,303.9566,304.1219,4661.0
2021-04-27 14:30:00,312.78,312.8,312.28,312.29,7123.0,304.0538,304.0732,303.5678,303.5775,7123.0
2021-04-27 15:00:00,312.19,312.49,311.97,312.14,16618.0,303.4803,303.7719,303.2664,303.4317,16618.0
2021-04-27 15:30:00,312.28,313.24,312.13,312.89,28376.0,303.5678,304.501,303.4219,304.1607,28376.0
2021-04-28 09:30:00,312.0,312.0,309.93,311.27,9852.0,303.2956,303.2956,301.2833,302.5859,9852.0
2021-04-28 10:00:00,311.69,312.31,310.9,312.08,11673.0,302.9942,303.5969,302.2263,303.3733,11673.0
2021-04-28 10:30:00,311.93,312.54,311.65,312.54,29914.0,303.2275,303.8205,302.9553,303.8205,29914.0
2021-04-28 11:00:00,312.53,312.53,311.72,311.98,22780.0,303.8108,303.8108,303.0234,303.2761,22780.0
2021-04-28 11:30:00,312.55,312.86,311.95,312.07,15274.0,303.8302,304.1316,303.247,303.3636,15274.0
2021-04-28 12:00:00,311.99,312.62,311.85,312.62,2068.0,303.2858,303.8983,303.1498,303.8983,2068.0
2021-04-28 12:30:00,312.62,312.63,312.17,312.17,4563.0,303.8983,303.908,303.4608,303.4608,4563.0
2021-04-28 13:00:00,312.21,312.9,312.2,312.9,4085.0,303.4997,304.1705,303.49,304.1705,4085.0
2021-04-28 13:30:00,312.73,312.83,312.19,312.22,20925.0,304.0052,304.1024,303.4803,303.5094,20925.0
2021-04-28 14:00:00,312.33,313.53,311.94,313.34,17138.0,303.6164,304.7829,303.2372,304.5982,17138.0
2021-04-28 14:30:00,313.37,314.29,312.84,314.07,15297.0,304.6273,305.5217,304.1121,305.3078,15297.0
2021-04-28 15:00:00,313.94,314.13,312.68,313.38,8729.0,305.1814,305.3661,303.9566,304.6371,8729.0
2021-04-28 15:30:00,313.38,313.7,312.73,312.93,16683.0,304.6371,304.9481,304.0052,304.1996,16683.0
2021-04-29 09:30:00,315.98,315.98,311.9,312.1,26500.0,307.1645,307.1645,303.1984,303.3928,26500.0
2021-04-29 10:00:00,312.18,312.57,311.31,311.57,10757.0,303.4705,303.8497,302.6248,302.8776,10757.0
2021-04-29 10:30:00,310.67,311.03,309.17,311.03,24540.0,302.0027,302.3526,300.5445,302.3526,24540.0
2021-04-29 11:00:00,310.84,311.39,310.73,310.92,6930.0,302.1679,302.7026,302.061,302.2457,6930.0
2021-04-29 11:30:00,310.86,310.86,309.35,309.35,17160.0,302.1874,302.1874,300.7195,300.7195,17160.0
2021-04-29 12:00:00,309.2,309.2,307.54,308.28,12590.0,300.5737,300.5737,298.96,299.6794,12590.0
2021-04-29 12:30:00,308.24,309.45,308.19,308.92,8564.0,299.6405,300.8167,299.5919,300.3015,8564.0
2021-04-29 13:00:00,309.13,309.27,308.63,309.27,11205.0,300.5056,300.6417,300.0196,300.6417,11205.0
2021-04-29 13:30:00,309.34,309.5,308.8,309.03,26781.0,300.7098,300.8653,300.1848,300.4084,26781.0
2021-04-29 14:00:00,309.22,310.29,309.03,310.0,10379.0,300.5931,301.6333,300.4084,301.3514,10379.0
2021-04-29 14:30:00,310.17,311.07,310.15,310.92,11103.0,301.5166,302.3915,301.4972,302.2457,11103.0
2021-04-29 15:00:00,311.12,311.36,309.53,309.62,9000.0,302.4401,302.6734,300.8945,300.982,9000.0
2021-04-29 15:30:00,309.62,311.14,309.61,310.65,20021.0,300.982,302.4596,300.9722,301.9832,20021.0
2021-04-30 09:30:00,307.39,309.53,306.74,309.43,11591.0,298.8142,300.8945,298.1823,300.7973,11591.0
2021-04-30 10:00:00,309.67,310.58,309.54,310.17,9063.0,301.0306,301.9152,300.9042,301.5166,9063.0
2021-04-30 10:30:00,310.42,310.63,308.35,308.35,11321.0,301.7596,301.9638,299.7474,299.7474,11321.0
2021-04-30 11:00:00,307.97,308.52,307.88,308.22,7200.0,299.378,299.9127,299.2905,299.621,7200.0
2021-04-30 11:30:00,308.01,308.94,307.86,308.48,9360.0,299.4169,300.3209,299.2711,299.8738,9360.0
2021-04-30 12:00:00,308.51,308.85,307.94,308.2,5635.0,299.9029,300.2334,299.3488,299.6016,5635.0
2021-04-30 12:30:00,308.27,308.43,307.46,307.94,10860.0,299.6696,299.8252,298.8822,299.3488,10860.0
2021-04-30 13:00:00,308.13,308.13,307.6,307.9,6445.0,299.5335,299.5335,299.0183,299.31,6445.0
2021-04-30 13:30:00,307.76,307.9,305.56,305.69,8023.0,299.1739,299.31,297.0352,297.1616,8023.0
2021-04-30 14:00:00,306.02,306.5,305.62,306.18,78826.0,297.4824,297.949,297.0936,297.6379,78826.0
2021-04-30 14:30:00,306.13,306.43,305.72,305.72,54992.0,297.5893,297.881,297.1908,297.1908,54992.0
2021-04-30 15:00:00,305.91,306.34,305.26,306.21,11631.0,297.3755,297.7935,296.7436,297.6671,11631.0
2021-04-30 15:30:00,306.32,306.57,305.19,306.29,26515.0,297.774,298.0171,296.6756,297.7449,26515.0
2021-05-03 09:30:00,309.02,309.06,306.11,306.76,16851.0,300.3987,300.4376,297.5699,298.2018,16851.0
2021-05-03 10:00:00,306.18,307.97,306.18,306.52,42994.0,297.6379,299.378,297.6379,297.9685,42994.0
2021-05-03 10:30:00,306.55,306.79,304.9,305.27,15046.0,297.9976,298.2309,296.3936,296.7533,15046.0
2021-05-03 11:00:00,305.13,306.42,304.78,305.27,19711.0,296.6172,297.8712,296.277,296.7533,19711.0
2021-05-03 11:30:00,305.32,306.57,305.32,306.05,23552.0,296.8019,298.0171,296.8019,297.5116,23552.0
2021-05-03 12:00:00,306.01,306.94,305.93,306.69,6459.0,297.4727,298.3767,297.3949,298.1337,6459.0
2021-05-03 12:30:00,306.37,306.37,305.82,306.03,14701.0,297.8226,297.8226,297.288,297.4921,14701.0
2021-05-03 13:00:00,306.08,306.58,305.96,306.03,51470.0,297.5407,298.0268,297.4241,297.4921,51470.0
2021-05-03 13:30:00,306.05,306.41,305.85,306.0,118107.0,297.5116,297.8615,297.3171,297.463,118107.0
2021-05-03 14:00:00,306.03,306.1,305.77,305.95,19936.0,297.4921,297.5602,297.2394,297.4144,19936.0
2021-05-03 14:30:00,306.0,306.4,305.94,306.29,31867.0,297.463,297.8518,297.4046,297.7449,31867.0
2021-05-03 15:00:00,306.18,306.4,305.96,306.27,7231.0,297.6379,297.8518,297.4241,297.7254,7231.0
2021-05-03 15:30:00,306.31,306.32,304.99,305.35,19152.0,297.7643,297.774,296.4811,296.8311,19152.0
2021-05-04 09:30:00,302.64,302.64,297.55,297.58,58172.0,294.1967,294.1967,289.2487,289.2779,58172.0
2021-05-04 10:00:00,297.44,300.02,296.55,299.88,54982.0,289.1418,291.6498,288.2766,291.5137,54982.0
2021-05-04 10:30:00,300.03,300.18,297.81,298.05,19368.0,291.6595,291.8053,289.5015,289.7348,19368.0
2021-05-04 11:00:00,298.04,298.46,296.3,297.74,39278.0,289.725,290.1333,288.0336,289.4334,39278.0
2021-05-04 11:30:00,297.56,297.99,295.76,296.41,24913.0,289.2584,289.6764,287.5086,288.1405,24913.0
2021-05-04 12:00:00,296.3,297.69,296.3,297.51,25169.0,288.0336,289.3848,288.0336,289.2098,25169.0
2021-05-04 12:30:00,297.43,297.5,296.58,297.3,14898.0,289.1321,289.2001,288.3058,289.0057,14898.0
2021-05-04 13:00:00,297.05,298.3,296.97,298.13,25803.0,288.7627,289.9778,288.6849,289.8125,25803.0
2021-05-04 13:30:00,298.08,298.31,297.45,297.85,18728.0,289.7639,289.9875,289.1515,289.5403,18728.0
2021-05-04 14:00:00,297.67,298.52,297.13,297.43,13640.0,289.3654,290.1916,288.8404,289.1321,13640.0
2021-05-04 14:30:00,297.37,298.32,297.37,297.82,13967.0,289.0737,289.9972,289.0737,289.5112,13967.0
2021-05-04 15:00:00,297.52,298.09,297.27,297.6,60778.0,289.2195,289.7736,288.9765,289.2973,60778.0
2021-05-04 15:30:00,297.68,298.54,297.24,298.46,64839.0,289.3751,290.2111,288.9474,290.1333,64839.0
2021-05-05 09:30:00,299.6,300.19,297.55,297.8,35989.0,291.2415,291.8151,289.2487,289.4917,35989.0
2021-05-05 10:00:00,297.57,297.66,295.75,296.37,29781.0,289.2681,289.3556,287.4989,288.1016,29781.0
2021-05-05 10:30:00,296.6,298.32,295.97,298.08,18512.0,288.3252,289.9972,287.7128,289.7639,18512.0
2021-05-05 11:00:00,298.39,299.23,298.24,298.63,2925.0,290.0653,290.8818,289.9195,290.2986,2925.0
2021-05-05 11:30:00,298.81,299.39,298.46,298.72,7726.0,290.4736,291.0374,290.1333,290.3861,7726.0
2021-05-05 12:00:00,298.65,299.06,298.31,298.38,11259.0,290.318,290.7166,289.9875,290.0555,11259.0
2021-05-05 12:30:00,298.42,298.55,297.16,297.47,37400.0,290.0944,290.2208,288.8696,289.1709,37400.0
2021-05-05 13:00:00,297.27,297.8,296.94,297.77,19248.0,288.9765,289.4917,288.6557,289.4626,19248.0
2021-05-05 13:30:00,297.89,299.01,297.86,298.59,10399.0,289.5792,290.668,289.5501,290.2597,10399.0
2021-05-05 14:00:00,298.5,298.5,297.72,297.89,26819.0,290.1722,290.1722,289.414,289.5792,26819.0
2021-05-05 14:30:00,297.91,298.14,297.08,297.08,12426.0,289.5987,289.8222,288.7918,288.7918,12426.0
2021-05-05 15:00:00,297.26,297.33,294.52,295.37,18625.0,288.9668,289.0348,286.3032,287.1295,18625.0
2021-05-05 15:30:00,295.28,296.25,295.03,295.93,49983.0,287.042,287.985,286.799,287.6739,49983.0
2021-05-06 09:30:00,295.72,295.72,292.35,292.41,24346.0,287.4698,287.4698,284.1938,284.2521,24346.0
2021-05-06 10:00:00,292.14,292.26,289.83,289.95,57767.0,283.9896,284.1063,281.7441,281.8607,57767.0
2021-05-06 10:30:00,289.95,291.23,289.86,290.86,48133.0,281.8607,283.105,281.7732,282.7453,48133.0
2021-05-06 11:00:00,290.86,291.72,289.06,291.54,18895.0,282.7453,283.5814,280.9956,283.4064,18895.0
2021-05-06 11:30:00,291.38,293.02,291.23,292.74,31614.0,283.2508,284.8451,283.105,284.5729,31614.0
2021-05-06 12:00:00,292.73,293.11,291.79,292.94,15167.0,284.5632,284.9326,283.6494,284.7673,15167.0
2021-05-06 12:30:00,292.82,292.92,291.89,292.36,50719.0,284.6507,284.7479,283.7466,284.2035,50719.0
2021-05-06 13:00:00,292.72,292.73,291.4,292.0,12083.0,284.5535,284.5632,283.2703,283.8535,12083.0
2021-05-06 13:30:00,292.08,292.35,290.76,290.79,11234.0,283.9313,284.1938,282.6481,282.6773,11234.0
2021-05-06 14:00:00,290.96,291.92,290.26,290.31,24563.0,282.8426,283.7758,282.1621,282.2107,24563.0
2021-05-06 14:30:00,290.47,290.68,289.69,290.1,12869.0,282.3662,282.5704,281.608,282.0066,12869.0
2021-05-06 15:00:00,290.27,292.16,289.89,291.96,265311.0,282.1718,284.0091,281.8024,283.8147,265311.0
2021-05-06 15:30:00,292.01,294.51,291.9,294.37,140497.0,283.8633,286.2935,283.7563,286.1574,140497.0
2021-05-07 09:30:00,295.65,298.7,294.97,297.1,37139.0,287.4017,290.3666,286.7407,288.8113,37139.0
2021-05-07 10:00:00,297.33,299.4,296.85,299.04,29503.0,289.0348,291.0471,288.5682,290.6971,29503.0
2021-05-07 10:30:00,299.05,300.49,298.91,300.03,84464.0,290.7069,292.1067,290.5708,291.6595,84464.0
2021-05-07 11:00:00,299.88,300.01,299.0,299.19,72553.0,291.5137,291.6401,290.6583,290.843,72553.0
2021-05-07 11:30:00,299.3,299.59,298.46,298.47,41811.0,290.9499,291.2318,290.1333,290.143,41811.0
2021-05-07 12:00:00,298.34,298.9,298.25,298.68,19317.0,290.0167,290.561,289.9292,290.3472,19317.0
2021-05-07 12:30:00,298.85,298.95,298.36,298.89,20016.0,290.5124,290.6096,290.0361,290.5513,20016.0
2021-05-07 13:00:00,298.88,299.09,297.91,297.91,36379.0,290.5416,290.7457,289.5987,289.5987,36379.0
2021-05-07 13:30:00,298.2,298.52,297.97,298.01,8778.0,289.8806,290.1916,289.657,289.6959,8778.0
2021-05-07 14:00:00,297.96,298.18,297.32,297.91,6147.0,289.6473,289.8611,289.0251,289.5987,6147.0
2021-05-07 14:30:00,297.8,298.39,297.46,298.38,7358.0,289.4917,290.0653,289.1612,290.0555,7358.0
2021-05-07 15:00:00,298.4,298.76,298.23,298.29,13991.0,290.075,290.4249,289.9097,289.9681,13991.0
2021-05-07 15:30:00,298.41,298.56,297.66,298.29,34326.0,290.0847,290.2305,289.3556,289.9681,34326.0
2021-05-10 09:30:00,297.13,297.18,292.51,293.11,51410.0,288.8404,288.889,284.3493,284.9326,51410.0
2021-05-10 10:00:00,293.39,294.43,292.63,293.12,20987.0,285.2048,286.2157,284.466,284.9423,20987.0
2021-05-10 10:30:00,292.78,293.2,292.0,292.7,8810.0,284.6118,285.0201,283.8535,284.534,8810.0
2021-05-10 11:00:00,292.89,293.26,291.96,293.26,13845.0,284.7187,285.0784,283.8147,285.0784,13845.0
2021-05-10 11:30:00,293.42,293.84,293.21,293.71,10123.0,285.2339,285.6422,285.0298,285.5158,10123.0
2021-05-10 12:00:00,293.77,294.18,293.33,293.33,3380.0,285.5742,285.9727,285.1464,285.1464,3380.0
2021-05-10 12:30:00,293.22,293.37,292.44,292.46,19024.0,285.0395,285.1853,284.2813,284.3007,19024.0
2021-05-10 13:00:00,292.52,293.12,292.26,292.79,9761.0,284.359,284.9423,284.1063,284.6215,9761.0
2021-05-10 13:30:00,292.78,292.8,291.83,292.2,9646.0,284.6118,284.6312,283.6883,284.048,9646.0
2021-05-10 14:00:00,291.96,291.96,289.41,289.88,42264.0,283.8147,283.8147,281.3358,281.7927,42264.0
2021-05-10 14:30:00,289.74,290.28,288.68,289.24,46316.0,281.6566,282.1815,280.6262,281.1705,46316.0
2021-05-10 15:00:00,289.42,289.91,288.41,289.21,31523.0,281.3455,281.8219,280.3637,281.1414,31523.0
2021-05-10 15:30:00,289.14,289.32,287.84,287.84,77083.0,281.0733,281.2483,279.8096,279.8096,77083.0
2021-05-11 09:30:00,280.56,287.7,278.56,287.7,163824.0,272.7327,279.6735,270.7885,279.6735,163824.0
2021-05-11 10:00:00,287.73,287.73,283.53,283.53,63725.0,279.7027,279.7027,275.6198,275.6198,63725.0
2021-05-11 10:30:00,283.3,286.57,282.93,285.79,70049.0,275.3963,278.575,275.0366,277.8168,70049.0
2021-05-11 11:00:00,285.85,288.22,284.67,288.04,44747.0,277.8751,280.179,276.728,280.004,44747.0
2021-05-11 11:30:00,288.05,288.81,287.09,288.42,17983.0,280.0137,280.7525,279.0805,280.3734,17983.0
2021-05-11 12:00:00,287.7,288.56,287.64,287.66,11621.0,279.6735,280.5095,279.6152,279.6346,11621.0
2021-05-11 12:30:00,287.9,288.68,286.34,287.16,35422.0,279.8679,280.6262,278.3515,279.1486,35422.0
2021-05-11 13:00:00,287.11,289.38,287.09,289.17,44045.0,279.1,281.3066,279.0805,281.1025,44045.0
2021-05-11 13:30:00,289.21,289.85,288.62,289.27,73980.0,281.1414,281.7635,280.5678,281.1997,73980.0
2021-05-11 14:00:00,289.25,290.65,288.5,290.54,31036.0,281.1803,282.5412,280.4512,282.4343,31036.0
2021-05-11 14:30:00,290.45,290.46,288.6,288.6,32117.0,282.3468,282.3565,280.5484,280.5484,32117.0
2021-05-11 15:00:00,288.7,289.83,287.85,289.46,36895.0,280.6456,281.7441,279.8193,281.3844,36895.0
2021-05-11 15:30:00,289.45,289.65,287.52,288.46,304126.0,281.3747,281.5691,279.4985,280.4123,304126.0
2021-05-12 09:30:00,285.62,286.92,284.6,284.6,47503.0,277.6515,278.9153,276.66,276.66,47503.0
2021-05-12 10:00:00,284.24,285.38,284.0,284.09,26188.0,276.31,277.4182,276.0767,276.1642,26188.0
2021-05-12 10:30:00,284.14,284.5,282.81,283.18,44469.0,276.2128,276.5628,274.9199,275.2796,44469.0
2021-05-12 11:00:00,283.6,285.69,283.49,284.05,19595.0,275.6879,277.7196,275.581,276.1253,19595.0
2021-05-12 11:30:00,283.91,284.15,282.45,282.84,48380.0,275.9892,276.2225,274.57,274.9491,48380.0
2021-05-12 12:00:00,282.56,282.91,281.44,282.56,31215.0,274.6769,275.0171,273.5882,274.6769,31215.0
2021-05-12 12:30:00,282.6,283.55,282.01,283.27,17893.0,274.7158,275.6393,274.1423,275.3671,17893.0
2021-05-12 13:00:00,283.41,284.59,283.17,283.35,26644.0,275.5032,276.6503,275.2699,275.4449,26644.0
2021-05-12 13:30:00,283.2,283.94,282.91,283.12,37031.0,275.2991,276.0184,275.0171,275.2213,37031.0
2021-05-12 14:00:00,283.08,283.51,281.86,281.99,30053.0,275.1824,275.6004,273.9964,274.1228,30053.0
2021-05-12 14:30:00,282.0,282.87,281.34,281.36,28732.0,274.1325,274.9783,273.4909,273.5104,28732.0
2021-05-12 15:00:00,281.37,281.43,278.73,279.2,76350.0,273.5201,273.5784,270.9538,271.4106,76350.0
2021-05-12 15:30:00,279.2,279.94,278.41,278.83,196593.0,271.4106,272.13,270.6427,271.051,196593.0
2021-05-13 09:30:00,280.75,284.64,280.75,284.64,41254.0,272.9174,276.6989,272.9174,276.6989,41254.0
2021-05-13 10:00:00,285.0,285.79,283.73,283.94,40515.0,277.0488,277.8168,275.8143,276.0184,40515.0
2021-05-13 10:30:00,284.48,284.48,282.36,282.92,45167.0,276.5433,276.5433,274.4825,275.0269,45167.0
2021-05-13 11:00:00,282.79,282.91,280.38,280.46,37950.0,274.9005,275.0171,272.5577,272.6355,37950.0
2021-05-13 11:30:00,280.5,281.29,279.32,279.38,51349.0,272.6744,273.4423,271.5273,271.5856,51349.0
2021-05-13 12:00:00,279.67,280.72,279.66,280.5,17509.0,271.8675,272.8882,271.8578,272.6744,17509.0
2021-05-13 12:30:00,280.65,281.08,278.5,278.92,20096.0,272.8202,273.2382,270.7302,271.1385,20096.0
2021-05-13 13:00:00,278.64,279.99,277.85,278.51,25497.0,270.8663,272.1786,270.0983,270.7399,25497.0
2021-05-13 13:30:00,278.52,278.75,276.82,278.29,46143.0,270.7496,270.9732,269.097,270.526,46143.0
2021-05-13 14:00:00,278.43,280.92,278.43,280.61,27324.0,270.6621,273.0827,270.6621,272.7813,27324.0
2021-05-13 14:30:00,281.01,282.25,280.72,280.98,26159.0,273.1702,274.3756,272.8882,273.141,26159.0
2021-05-13 15:00:00,280.91,282.21,280.91,281.91,27967.0,273.0729,274.3367,273.0729,274.045,27967.0
2021-05-13 15:30:00,282.09,283.07,281.49,281.68,68176.0,274.22,275.1727,273.6368,273.8215,68176.0
2021-05-14 09:30:00,284.63,286.68,283.9,285.99,26206.0,276.6892,278.682,275.9795,278.0112,26206.0
2021-05-14 10:00:00,286.05,288.2,285.88,287.77,32801.0,278.0695,280.1596,277.9043,279.7416,32801.0
2021-05-14 10:30:00,288.17,288.76,287.84,288.2,29980.0,280.1304,280.7039,279.8096,280.1596,29980.0
2021-05-14 11:00:00,288.29,288.32,287.14,287.14,16683.0,280.247,280.2762,279.1291,279.1291,16683.0
2021-05-14 11:30:00,287.22,288.18,287.16,288.14,5499.0,279.2069,280.1401,279.1486,280.1012,5499.0
2021-05-14 12:00:00,288.23,288.93,288.2,288.59,10899.0,280.1887,280.8692,280.1596,280.5387,10899.0
2021-05-14 12:30:00,288.68,288.82,288.3,288.74,7745.0,280.6262,280.7623,280.2568,280.6845,7745.0
2021-05-14 13:00:00,288.68,288.75,288.2,288.74,6498.0,280.6262,280.6942,280.1596,280.6845,6498.0
2021-05-14 13:30:00,288.83,288.84,288.24,288.61,10278.0,280.772,280.7817,280.1984,280.5581,10278.0
2021-05-14 14:00:00,288.66,289.58,288.66,289.48,17169.0,280.6067,281.5011,280.6067,281.4038,17169.0
2021-05-14 14:30:00,289.63,290.35,289.51,290.18,10423.0,281.5497,282.2496,281.433,282.0843,10423.0
2021-05-14 15:00:00,290.17,290.17,289.14,289.43,13018.0,282.0746,282.0746,281.0733,281.3552,13018.0
2021-05-14 15:30:00,289.45,289.99,289.04,289.52,228507.0,281.3747,281.8996,280.9761,281.4427,228507.0
2021-05-17 09:30:00,287.57,288.86,285.86,285.94,26853.0,279.5471,280.8011,277.8848,277.9626,26853.0
2021-05-17 10:00:00,285.58,287.82,284.93,286.88,28169.0,277.6127,279.7902,276.9808,278.8764,28169.0
2021-05-17 10:30:00,285.87,288.48,285.24,287.74,18346.0,277.8946,280.4317,277.2821,279.7124,18346.0
2021-05-17 11:00:00,287.76,287.76,286.09,287.29,23615.0,279.7318,279.7318,278.1084,279.2749,23615.0
2021-05-17 11:30:00,287.38,287.55,285.74,286.04,9686.0,279.3624,279.5277,277.7682,278.0598,9686.0
2021-05-17 12:00:00,285.85,286.45,285.4,286.31,20946.0,277.8751,278.4584,277.4377,278.3223,20946.0
2021-05-17 12:30:00,286.31,287.38,286.16,286.97,33848.0,278.3223,279.3624,278.1765,278.9639,33848.0
2021-05-17 13:00:00,286.78,287.27,286.02,286.26,25466.0,278.7792,279.2555,278.0404,278.2737,25466.0
2021-05-17 13:30:00,286.34,286.65,285.59,286.31,26308.0,278.3515,278.6528,277.6224,278.3223,26308.0
2021-05-17 14:00:00,286.48,287.01,286.23,286.62,22355.0,278.4875,279.0028,278.2445,278.6236,22355.0
2021-05-17 14:30:00,286.75,287.13,285.94,287.08,25331.0,278.75,279.1194,277.9626,279.0708,25331.0
2021-05-17 15:00:00,287.01,287.77,286.89,287.56,45215.0,279.0028,279.7416,278.8861,279.5374,45215.0
2021-05-17 15:30:00,287.61,288.49,287.49,288.31,64521.0,279.586,280.4415,279.4694,280.2665,64521.0
2021-05-18 09:30:00,288.75,290.79,287.87,290.6,65537.0,280.6942,282.6773,279.8388,282.4926,65537.0
2021-05-18 10:00:00,290.8,291.99,289.78,291.99,43384.0,282.687,283.8438,281.6955,283.8438,43384.0
2021-05-18 10:30:00,292.25,293.01,292.01,292.38,76775.0,284.0966,284.8354,283.8633,284.2229,76775.0
2021-05-18 11:00:00,292.32,292.74,291.75,292.39,8425.0,284.1646,284.5729,283.6105,284.2327,8425.0
2021-05-18 11:30:00,292.53,292.53,291.19,291.7,13572.0,284.3688,284.3688,283.0661,283.5619,13572.0
2021-05-18 12:00:00,291.5,292.08,291.27,291.99,8925.0,283.3675,283.9313,283.1439,283.8438,8925.0
2021-05-18 12:30:00,292.09,292.35,291.88,291.88,9453.0,283.941,284.1938,283.7369,283.7369,9453.0
2021-05-18 13:00:00,291.9,292.38,291.73,292.38,11687.0,283.7563,284.2229,283.5911,284.2229,11687.0
2021-05-18 13:30:00,292.36,292.4,291.73,291.82,32935.0,284.2035,284.2424,283.5911,283.6786,32935.0
2021-05-18 14:00:00,291.91,291.98,290.93,290.93,28314.0,283.7661,283.8341,282.8134,282.8134,28314.0
2021-05-18 14:30:00,290.84,290.97,288.8,289.92,15786.0,282.7259,282.8523,280.7428,281.8316,15786.0
2021-05-18 15:00:00,289.95,290.53,289.67,290.12,12635.0,281.8607,282.4246,281.5885,282.026,12635.0
2021-05-18 15:30:00,290.18,290.49,287.89,288.12,64507.0,282.0843,282.3857,279.8582,280.0818,64507.0
2021-05-19 09:30:00,282.56,284.2,282.13,283.32,43448.0,274.6769,276.2712,274.2589,275.4157,43448.0
2021-05-19 10:00:00,283.61,284.67,281.63,284.35,135081.0,275.6976,276.728,273.7729,276.417,135081.0
2021-05-19 10:30:00,284.31,285.06,282.42,284.89,53560.0,276.3781,277.1072,274.5408,276.9419,53560.0
2021-05-19 11:00:00,284.86,285.13,283.5,284.73,18826.0,276.9127,277.1752,275.5907,276.7864,18826.0
2021-05-19 11:30:00,284.77,284.77,283.44,284.32,42213.0,276.8253,276.8253,275.5324,276.3878,42213.0
2021-05-19 12:00:00,284.06,285.19,283.9,284.65,25110.0,276.1351,277.2335,275.9795,276.7086,25110.0
2021-05-19 12:30:00,284.74,284.81,284.0,284.24,8658.0,276.7961,276.8641,276.0767,276.31,8658.0
2021-05-19 13:00:00,284.34,285.44,284.33,284.95,21770.0,276.4072,277.4766,276.3975,277.0002,21770.0
2021-05-19 13:30:00,284.9,285.06,284.25,284.84,19791.0,276.9516,277.1072,276.3198,276.8933,19791.0
2021-05-19 14:00:00,284.91,286.37,283.44,286.23,25906.0,276.9613,278.3806,275.5324,278.2445,25906.0
2021-05-19 14:30:00,286.31,286.62,284.72,285.44,18783.0,278.3223,278.6236,276.7766,277.4766,18783.0
2021-05-19 15:00:00,285.09,286.85,285.06,286.85,17020.0,277.1363,278.8472,277.1072,278.8472,17020.0
2021-05-19 15:30:00,286.6,286.92,285.23,286.89,99013.0,278.6042,278.9153,277.2724,278.8861,99013.0
2021-05-20 09:30:00,287.12,288.68,285.89,288.32,52854.0,279.1097,280.6262,277.914,280.2762,52854.0
2021-05-20 10:00:00,288.54,289.61,288.04,289.49,57899.0,280.4901,281.5302,280.004,281.4136,57899.0
2021-05-20 10:30:00,289.39,289.76,288.78,288.85,52515.0,281.3164,281.676,280.7234,280.7914,52515.0
2021-05-20 11:00:00,288.89,289.69,288.73,289.61,26223.0,280.8303,281.608,280.6748,281.5302,26223.0
2021-05-20 11:30:00,289.51,290.02,289.48,289.88,22643.0,281.433,281.9288,281.4038,281.7927,22643.0
2021-05-20 12:00:00,289.62,289.65,288.67,288.95,33288.0,281.5399,281.5691,280.6164,280.8886,33288.0
2021-05-20 12:30:00,289.06,289.06,287.84,288.59,19187.0,280.9956,280.9956,279.8096,280.5387,19187.0
2021-05-20 13:00:00,288.53,289.14,288.45,289.02,13213.0,280.4804,281.0733,280.4026,280.9567,13213.0
2021-05-20 13:30:00,289.07,289.49,288.1,288.46,15461.0,281.0053,281.4136,280.0623,280.4123,15461.0
2021-05-20 14:00:00,288.55,288.81,288.1,288.74,22148.0,280.4998,280.7525,280.0623,280.6845,22148.0
2021-05-20 14:30:00,288.81,289.14,288.5,289.11,9285.0,280.7525,281.0733,280.4512,281.0442,9285.0
2021-05-20 15:00:00,289.03,290.51,288.78,290.51,28486.0,280.9664,282.4051,280.7234,282.4051,28486.0
2021-05-20 15:30:00,290.6,290.81,289.73,290.3,82125.0,282.4926,282.6967,281.6469,282.201,82125.0
2021-05-21 09:30:00,293.07,293.6,291.64,293.5,37886.0,284.8937,285.4089,283.5036,285.3117,37886.0
2021-05-21 10:00:00,293.53,293.75,291.8,292.18,22627.0,285.3409,285.5547,283.6591,284.0285,22627.0
2021-05-21 10:30:00,292.15,292.73,291.17,292.0,9125.0,283.9994,284.5632,283.0467,283.8535,9125.0
2021-05-21 11:00:00,292.44,292.89,291.1,291.1,11499.0,284.2813,284.7187,282.9787,282.9787,11499.0
2021-05-21 11:30:00,291.15,291.89,290.79,291.12,12821.0,283.0273,283.7466,282.6773,282.9981,12821.0
2021-05-21 12:00:00,291.11,291.56,290.77,291.13,4081.0,282.9884,283.4258,282.6579,283.0078,4081.0
2021-05-21 12:30:00,291.31,291.32,290.3,290.9,5833.0,283.1828,283.1925,282.201,282.7842,5833.0
2021-05-21 13:00:00,290.75,291.41,290.69,291.28,65462.0,282.6384,283.28,282.5801,283.1536,65462.0
2021-05-21 13:30:00,291.34,291.56,291.28,291.46,4507.0,283.212,283.4258,283.1536,283.3286,4507.0
2021-05-21 14:00:00,291.55,291.7,291.04,291.64,8837.0,283.4161,283.5619,282.9203,283.5036,8837.0
2021-05-21 14:30:00,291.32,291.55,291.01,291.49,5880.0,283.1925,283.4161,282.8912,283.3578,5880.0
2021-05-21 15:00:00,291.55,291.84,291.36,291.63,3985.0,283.4161,283.698,283.2314,283.4939,3985.0
2021-05-21 15:30:00,291.63,291.93,290.07,290.23,126441.0,283.4939,283.7855,281.9774,282.1329,126441.0
2021-05-24 09:30:00,292.09,293.51,290.75,293.14,39360.0,283.941,285.3214,282.6384,284.9617,39360.0
2021-05-24 10:00:00,293.04,293.45,292.25,292.36,25208.0,284.8645,285.2631,284.0966,284.2035,25208.0
2021-05-24 10:30:00,292.59,293.0,291.6,291.6,12807.0,284.4271,284.8256,283.4647,283.4647,12807.0
2021-05-24 11:00:00,291.74,292.72,291.74,292.67,22907.0,283.6008,284.5535,283.6008,284.5049,22907.0
2021-05-24 11:30:00,292.52,292.74,292.04,292.11,11094.0,284.359,284.5729,283.8924,283.9605,11094.0
2021-05-24 12:00:00,292.17,292.21,291.35,291.43,8700.0,284.0188,284.0577,283.2217,283.2994,8700.0
2021-05-24 12:30:00,291.58,291.62,291.36,291.53,6306.0,283.4453,283.4841,283.2314,283.3967,6306.0
2021-05-24 13:00:00,291.57,292.23,291.52,292.21,23285.0,283.4355,284.0771,283.3869,284.0577,23285.0
2021-05-24 13:30:00,292.13,292.9,292.13,292.81,18543.0,283.9799,284.7284,283.9799,284.6409,18543.0
2021-05-24 14:00:00,292.87,292.9,292.61,292.89,13781.0,284.6993,284.7284,284.4465,284.7187,13781.0
2021-05-24 14:30:00,292.92,293.41,292.88,293.33,15544.0,284.7479,285.2242,284.709,285.1464,15544.0
2021-05-24 15:00:00,293.38,293.84,293.16,293.16,14380.0,285.195,285.6422,284.9812,284.9812,14380.0
2021-05-24 15:30:00,293.28,293.28,292.06,292.1,66571.0,285.0978,285.0978,283.9119,283.9508,66571.0
2021-05-25 09:30:00,293.2,295.47,292.88,292.88,35314.0,285.0201,287.2267,284.709,284.709,35314.0
2021-05-25 10:00:00,293.06,293.91,292.48,293.75,18339.0,284.884,285.7103,284.3202,285.5547,18339.0
2021-05-25 10:30:00,293.77,294.1,292.94,293.87,9363.0,285.5742,285.895,284.7673,285.6714,9363.0
2021-05-25 11:00:00,293.93,293.93,291.37,291.48,11237.0,285.7297,285.7297,283.2411,283.3481,11237.0
2021-05-25 11:30:00,291.65,292.55,290.83,292.54,12720.0,283.5133,284.3882,282.7162,284.3785,12720.0
2021-05-25 12:00:00,292.58,292.76,292.16,292.69,40358.0,284.4174,284.5923,284.0091,284.5243,40358.0
2021-05-25 12:30:00,292.69,292.98,292.53,292.87,19611.0,284.5243,284.8062,284.3688,284.6993,19611.0
2021-05-25 13:00:00,292.87,293.3,292.25,293.01,8404.0,284.6993,285.1173,284.0966,284.8354,8404.0
2021-05-25 13:30:00,292.95,293.03,292.5,292.85,12655.0,284.777,284.8548,284.3396,284.6798,12655.0
2021-05-25 14:00:00,292.82,292.82,292.09,292.09,6335.0,284.6507,284.6507,283.941,283.941,6335.0
2021-05-25 14:30:00,292.28,292.63,291.66,291.73,12410.0,284.1257,284.466,283.523,283.5911,12410.0
2021-05-25 15:00:00,291.64,292.19,291.06,291.81,14787.0,283.5036,284.0382,282.9398,283.6688,14787.0
2021-05-25 15:30:00,291.78,291.99,290.89,290.97,39867.0,283.6397,283.8438,282.7745,282.8523,39867.0
2021-05-26 09:30:00,291.65,293.88,291.65,293.36,36757.0,283.5133,285.6811,283.5133,285.1756,36757.0
2021-05-26 10:00:00,293.05,294.4,292.17,294.4,7688.0,284.8742,286.1866,284.0188,286.1866,7688.0
2021-05-26 10:30:00,294.45,294.67,293.81,294.49,107318.0,286.2352,286.4491,285.613,286.2741,107318.0
2021-05-26 11:00:00,294.5,294.59,293.97,294.2,26770.0,286.2838,286.3713,285.7686,285.9922,26770.0
2021-05-26 11:30:00,294.21,295.14,293.89,294.97,12594.0,286.0019,286.9059,285.6908,286.7407,12594.0
2021-05-26 12:00:00,294.98,295.35,294.85,295.15,42137.0,286.7504,287.1101,286.624,286.9157,42137.0
2021-05-26 12:30:00,295.15,295.25,294.73,294.8,14923.0,286.9157,287.0129,286.5074,286.5754,14923.0
2021-05-26 13:00:00,294.82,295.46,294.5,295.38,12118.0,286.5949,287.217,286.2838,287.1392,12118.0
2021-05-26 13:30:00,295.35,295.53,294.91,295.33,21538.0,287.1101,287.2851,286.6824,287.0906,21538.0
2021-05-26 14:00:00,295.4,296.0,295.25,295.98,35794.0,287.1587,287.7419,287.0129,287.7225,35794.0
2021-05-26 14:30:00,296.05,296.3,295.84,296.23,18904.0,287.7906,288.0336,287.5864,287.9655,18904.0
2021-05-26 15:00:00,296.31,296.33,295.92,296.32,30124.0,288.0433,288.0627,287.6642,288.053,30124.0
2021-05-26 15:30:00,296.32,296.37,295.58,295.92,95437.0,288.053,288.1016,287.3337,287.6642,95437.0
2021-05-27 09:30:00,297.61,297.61,295.52,297.02,20590.0,289.307,289.307,287.2753,288.7335,20590.0
2021-05-27 10:00:00,296.65,297.91,296.31,297.62,14246.0,288.3738,289.5987,288.0433,289.3168,14246.0
2021-05-27 10:30:00,297.75,297.91,296.63,297.35,14814.0,289.4431,289.5987,288.3544,289.0543,14814.0
2021-05-27 11:00:00,297.52,298.16,297.3,297.78,15747.0,289.2195,289.8417,289.0057,289.4723,15747.0
2021-05-27 11:30:00,297.73,298.23,297.43,298.2,12398.0,289.4237,289.9097,289.1321,289.8806,12398.0
2021-05-27 12:00:00,298.07,298.09,297.72,297.93,10234.0,289.7542,289.7736,289.414,289.6181,10234.0
2021-05-27 12:30:00,297.93,298.33,297.87,298.29,11138.0,289.6181,290.0069,289.5598,289.9681,11138.0
2021-05-27 13:00:00,298.24,298.38,297.96,298.02,7304.0,289.9195,290.0555,289.6473,289.7056,7304.0
2021-05-27 13:30:00,298.12,298.67,297.98,298.49,9840.0,289.8028,290.3375,289.6667,290.1625,9840.0
2021-05-27 14:00:00,298.63,298.68,297.43,298.35,9481.0,290.2986,290.3472,289.1321,290.0264,9481.0
2021-05-27 14:30:00,298.28,298.49,298.08,298.28,8497.0,289.9583,290.1625,289.7639,289.9583,8497.0
2021-05-27 15:00:00,298.27,298.37,297.73,298.18,16097.0,289.9486,290.0458,289.4237,289.8611,16097.0
2021-05-27 15:30:00,298.32,298.43,297.65,298.02,55209.0,289.9972,290.1042,289.3459,289.7056,55209.0
2021-05-28 09:30:00,299.92,300.41,298.4,300.4,23615.0,291.5526,292.0289,290.075,292.0192,23615.0
2021-05-28 10:00:00,300.37,300.37,298.52,298.52,11654.0,291.99,291.99,290.1916,290.1916,11654.0
2021-05-28 10:30:00,298.35,298.92,298.35,298.54,15115.0,290.0264,290.5805,290.0264,290.2111,15115.0
2021-05-28 11:00:00,298.62,299.3,298.62,298.68,11786.0,290.2889,290.9499,290.2889,290.3472,11786.0
2021-05-28 11:30:00,298.63,299.23,298.58,299.13,11274.0,290.2986,290.8818,290.25,290.7846,11274.0
2021-05-28 12:00:00,299.04,299.12,298.36,298.95,10765.0,290.6971,290.7749,290.0361,290.6096,10765.0
2021-05-28 12:30:00,299.03,299.52,298.99,299.4,12331.0,290.6874,291.1637,290.6485,291.0471,12331.0
2021-05-28 13:00:00,299.4,299.85,299.23,299.26,15768.0,291.0471,291.4845,290.8818,290.911,15768.0
2021-05-28 13:30:00,299.28,299.43,298.72,298.76,27112.0,290.9304,291.0763,290.3861,290.4249,27112.0
2021-05-28 14:00:00,298.78,298.95,298.33,298.91,8444.0,290.4444,290.6096,290.0069,290.5708,8444.0
2021-05-28 14:30:00,298.79,299.0,298.56,298.59,17145.0,290.4541,290.6583,290.2305,290.2597,17145.0
2021-05-28 15:00:00,298.39,298.73,298.18,298.34,16777.0,290.0653,290.3958,289.8611,290.0167,16777.0
2021-05-28 15:30:00,298.3,298.35,297.63,298.15,56489.0,289.9778,290.0264,289.3265,289.832,56489.0
2021-06-01 09:30:00,299.74,299.82,297.97,298.48,14730.0,291.3776,291.4554,289.657,290.1528,14730.0
2021-06-01 10:00:00,298.46,298.91,296.64,297.33,23508.0,290.1333,290.5708,288.3641,289.0348,23508.0
2021-06-01 10:30:00,297.47,298.15,296.12,296.47,25032.0,289.1709,289.832,287.8586,288.1988,25032.0
2021-06-01 11:00:00,296.4,297.62,296.4,297.62,16552.0,288.1308,289.3168,288.1308,289.3168,16552.0
2021-06-01 11:30:00,297.63,298.09,297.56,297.78,10201.0,289.3265,289.7736,289.2584,289.4723,10201.0
2021-06-01 12:00:00,297.81,298.55,297.51,298.55,3966.0,289.5015,290.2208,289.2098,290.2208,3966.0
2021-06-01 12:30:00,298.49,298.97,298.29,298.29,9357.0,290.1625,290.6291,289.9681,289.9681,9357.0
2021-06-01 13:00:00,298.58,298.58,297.95,298.19,6164.0,290.25,290.25,289.6375,289.8708,6164.0
2021-06-01 13:30:00,298.16,298.41,297.87,298.35,18520.0,289.8417,290.0847,289.5598,290.0264,18520.0
2021-06-01 14:00:00,298.31,298.83,298.16,298.72,47983.0,289.9875,290.493,289.8417,290.3861,47983.0
2021-06-01 14:30:00,298.74,299.35,298.74,299.29,4398.0,290.4055,290.9985,290.4055,290.9402,4398.0
2021-06-01 15:00:00,299.37,299.5,299.08,299.21,9772.0,291.0179,291.1443,290.736,290.8624,9772.0
2021-06-01 15:30:00,299.14,299.14,298.48,298.91,33397.0,290.7943,290.7943,290.1528,290.5708,33397.0
2021-06-02 09:30:00,299.15,299.15,297.01,297.07,49462.0,290.8041,290.8041,288.7238,288.7821,49462.0
2021-06-02 10:00:00,296.99,297.47,296.73,297.07,8241.0,288.7043,289.1709,288.4516,288.7821,8241.0
2021-06-02 10:30:00,297.15,297.78,296.39,297.19,14832.0,288.8599,289.4723,288.1211,288.8987,14832.0
2021-06-02 11:00:00,297.27,297.57,296.94,297.03,12323.0,288.9765,289.2681,288.6557,288.7432,12323.0
2021-06-02 11:30:00,296.86,297.01,296.59,296.93,5976.0,288.578,288.7238,288.3155,288.646,5976.0
2021-06-02 12:00:00,296.85,296.9,296.12,296.32,15811.0,288.5682,288.6168,287.8586,288.053,15811.0
2021-06-02 12:30:00,296.34,297.16,296.09,297.16,13917.0,288.0725,288.8696,287.8294,288.8696,13917.0
2021-06-02 13:00:00,297.23,297.43,296.15,296.51,21330.0,288.9376,289.1321,287.8878,288.2377,21330.0
2021-06-02 13:30:00,296.47,296.79,295.9,296.1,10256.0,288.1988,288.5099,287.6447,287.8392,10256.0
2021-06-02 14:00:00,296.4,296.47,295.37,296.03,3993.0,288.1308,288.1988,287.1295,287.7711,3993.0
2021-06-02 14:30:00,296.05,296.31,295.95,296.31,5672.0,287.7906,288.0433,287.6933,288.0433,5672.0
2021-06-02 15:00:00,296.26,296.46,296.14,296.2,8339.0,287.9947,288.1891,287.878,287.9364,8339.0
2021-06-02 15:30:00,296.14,297.54,296.03,297.21,47550.0,287.878,289.239,287.7711,288.9182,47550.0
2021-06-03 09:30:00,294.97,296.07,291.96,292.47,28493.0,286.7407,287.81,283.8147,284.3104,28493.0
2021-06-03 10:00:00,292.87,294.15,292.67,293.96,40432.0,284.6993,285.9436,284.5049,285.7589,40432.0
2021-06-03 10:30:00,293.75,295.73,293.75,295.73,29084.0,285.5547,287.4795,285.5547,287.4795,29084.0
2021-06-03 11:00:00,295.62,295.65,293.71,294.31,16948.0,287.3725,287.4017,285.5158,286.0991,16948.0
2021-06-03 11:30:00,294.13,294.38,293.66,294.38,21608.0,285.9241,286.1671,285.4672,286.1671,21608.0
2021-06-03 12:00:00,294.4,295.05,294.38,294.98,14507.0,286.1866,286.8185,286.1671,286.7504,14507.0
2021-06-03 12:30:00,294.81,295.13,294.52,295.13,5023.0,286.5851,286.8962,286.3032,286.8962,5023.0
2021-06-03 13:00:00,295.17,295.46,294.54,295.46,5452.0,286.9351,287.217,286.3227,287.217,5452.0
2021-06-03 13:30:00,295.39,295.46,294.71,295.12,12218.0,287.149,287.217,286.4879,286.8865,12218.0
2021-06-03 14:00:00,295.11,295.33,294.67,294.89,28396.0,286.8768,287.0906,286.4491,286.6629,28396.0
2021-06-03 14:30:00,294.77,294.91,294.43,294.6,8296.0,286.5463,286.6824,286.2157,286.381,8296.0
2021-06-03 15:00:00,295.08,295.14,294.42,294.94,12142.0,286.8476,286.9059,286.206,286.7115,12142.0
2021-06-03 15:30:00,294.95,295.27,294.42,294.42,33803.0,286.7212,287.0323,286.206,286.206,33803.0
2021-06-04 09:30:00,295.99,297.28,295.99,296.42,17619.0,287.7322,288.9862,287.7322,288.1502,17619.0
2021-06-04 10:00:00,296.73,297.03,295.85,296.37,38317.0,288.4516,288.7432,287.5961,288.1016,38317.0
2021-06-04 10:30:00,296.47,296.86,296.34,296.63,21980.0,288.1988,288.578,288.0725,288.3544,21980.0
2021-06-04 11:00:00,296.64,296.84,296.36,296.79,15251.0,288.3641,288.5585,288.0919,288.5099,15251.0
2021-06-04 11:30:00,296.86,297.05,296.44,296.62,16041.0,288.578,288.7627,288.1697,288.3447,16041.0
2021-06-04 12:00:00,296.74,296.92,296.54,296.9,16386.0,288.4613,288.6363,288.2669,288.6168,16386.0
2021-06-04 12:30:00,296.92,297.02,296.67,296.92,21096.0,288.6363,288.7335,288.3933,288.6363,21096.0
2021-06-04 13:00:00,296.93,297.09,296.85,296.96,8720.0,288.646,288.8015,288.5682,288.6752,8720.0
2021-06-04 13:30:00,296.88,297.31,296.88,297.11,8434.0,288.5974,289.0154,288.5974,288.821,8434.0
2021-06-04 14:00:00,297.14,297.19,296.72,296.76,11735.0,288.8501,288.8987,288.4419,288.4807,11735.0
2021-06-04 14:30:00,296.8,296.8,296.21,296.46,14396.0,288.5196,288.5196,287.9461,288.1891,14396.0
2021-06-04 15:00:00,296.47,296.66,296.39,296.63,16254.0,288.1988,288.3835,288.1211,288.3544,16254.0
2021-06-04 15:30:00,296.69,297.2,296.5,297.0,45137.0,288.4127,288.9085,288.228,288.714,45137.0
2021-06-07 09:30:00,297.25,299.08,297.24,298.9,15071.0,288.9571,290.736,288.9474,290.561,15071.0
2021-06-07 10:00:00,299.09,299.34,298.77,299.23,11642.0,290.7457,290.9888,290.4347,290.8818,11642.0
2021-06-07 10:30:00,299.41,300.54,299.17,300.48,41247.0,291.0568,292.1553,290.8235,292.097,41247.0
2021-06-07 11:00:00,300.53,301.36,300.28,300.51,45288.0,292.1456,292.9524,291.9025,292.1261,45288.0
2021-06-07 11:30:00,300.41,301.69,300.24,301.63,30969.0,292.0289,293.2732,291.8637,293.2149,30969.0
2021-06-07 12:00:00,301.65,301.88,301.43,301.47,12911.0,293.2343,293.4579,293.0205,293.0593,12911.0
2021-06-07 12:30:00,301.55,301.96,301.44,301.93,14249.0,293.1371,293.5357,293.0302,293.5065,14249.0
2021-06-07 13:00:00,301.97,302.22,301.61,301.73,16281.0,293.5454,293.7884,293.1954,293.3121,16281.0
2021-06-07 13:30:00,301.69,302.08,301.59,301.59,10767.0,293.2732,293.6523,293.176,293.176,10767.0
2021-06-07 14:00:00,301.62,301.94,301.4,301.55,21689.0,293.2052,293.5162,292.9913,293.1371,21689.0
2021-06-07 14:30:00,301.58,302.11,301.58,301.81,23927.0,293.1663,293.6815,293.1663,293.3899,23927.0
2021-06-07 15:00:00,301.8,302.86,301.8,302.55,31026.0,293.3801,294.4106,293.3801,294.1092,31026.0
2021-06-07 15:30:00,302.61,302.67,301.71,301.85,70086.0,294.1675,294.2259,293.2926,293.4287,70086.0
2021-06-08 09:30:00,303.56,304.55,302.52,303.21,38811.0,295.091,296.0534,294.08,294.7508,38811.0
2021-06-08 10:00:00,303.49,304.17,302.91,304.08,21655.0,295.023,295.684,294.4592,295.5965,21655.0
2021-06-08 10:30:00,304.39,304.39,303.16,303.23,11509.0,295.8979,295.8979,294.7022,294.7702,11509.0
2021-06-08 11:00:00,303.25,303.34,300.74,301.65,38323.0,294.7897,294.8772,292.3497,293.2343,38323.0
2021-06-08 11:30:00,301.83,302.58,301.53,302.49,10294.0,293.4093,294.1384,293.1177,294.0509,10294.0
2021-06-08 12:00:00,302.62,303.26,302.54,303.26,10901.0,294.1773,294.7994,294.0995,294.7994,10901.0
2021-06-08 12:30:00,303.29,303.81,303.26,303.76,11177.0,294.8286,295.3341,294.7994,295.2855,11177.0
2021-06-08 13:00:00,303.73,303.99,303.49,303.65,19570.0,295.2563,295.509,295.023,295.1785,19570.0
2021-06-08 13:30:00,303.81,304.34,303.78,304.09,6607.0,295.3341,295.8493,295.3049,295.6062,6607.0
2021-06-08 14:00:00,304.13,304.82,303.97,304.8,6432.0,295.6451,296.3159,295.4896,296.2964,6432.0
2021-06-08 14:30:00,304.91,305.34,304.79,305.28,8952.0,296.4034,296.8214,296.2867,296.763,8952.0
2021-06-08 15:00:00,305.32,305.92,305.32,305.63,8788.0,296.8019,297.3852,296.8019,297.1033,8788.0
2021-06-08 15:30:00,305.66,305.96,305.11,305.24,22735.0,297.1324,297.4241,296.5978,296.7242,22735.0
2021-06-09 09:30:00,306.5,307.0,305.38,305.93,33902.0,297.949,298.4351,296.8603,297.3949,33902.0
2021-06-09 10:00:00,306.19,306.51,305.07,305.83,31875.0,297.6477,297.9587,296.5589,297.2977,31875.0
2021-06-09 10:30:00,305.54,305.93,304.91,305.31,24992.0,297.0158,297.3949,296.4034,296.7922,24992.0
2021-06-09 11:00:00,305.24,305.83,304.85,305.18,24348.0,296.7242,297.2977,296.345,296.6658,24348.0
2021-06-09 11:30:00,305.15,305.41,304.25,304.52,16907.0,296.6367,296.8894,295.7618,296.0243,16907.0
2021-06-09 12:00:00,304.33,305.22,304.33,305.21,21446.0,295.8396,296.7047,295.8396,296.695,21446.0
2021-06-09 12:30:00,305.22,305.97,305.22,305.93,27257.0,296.7047,297.4338,296.7047,297.3949,27257.0
2021-06-09 13:00:00,305.93,306.01,305.45,305.86,18215.0,297.3949,297.4727,296.9283,297.3269,18215.0
2021-06-09 13:30:00,305.64,305.65,304.66,304.94,19659.0,297.113,297.1227,296.1603,296.4325,19659.0
2021-06-09 14:00:00,305.12,305.26,304.6,304.85,7791.0,296.6075,296.7436,296.102,296.345,7791.0
2021-06-09 14:30:00,304.77,304.84,304.53,304.54,8181.0,296.2673,296.3353,296.034,296.0437,8181.0
2021-06-09 15:00:00,304.48,304.57,303.28,303.28,29101.0,295.9854,296.0729,294.8188,294.8188,29101.0
2021-06-09 15:30:00,303.21,303.67,302.86,303.5,55576.0,294.7508,295.198,294.4106,295.0327,55576.0
2021-06-10 09:30:00,304.01,304.73,302.51,303.85,14243.0,295.6541,296.3543,294.1953,295.4985,14243.0
2021-06-10 10:00:00,303.88,304.58,303.17,303.28,12760.0,295.5277,296.2084,294.8372,294.9441,12760.0
2021-06-10 10:30:00,303.27,303.46,301.21,302.33,27616.0,294.9344,295.1192,292.931,294.0203,27616.0
2021-06-10 11:00:00,302.3,302.86,301.84,302.53,66624.0,293.9911,294.5357,293.5437,294.2148,66624.0
2021-06-10 11:30:00,302.52,302.65,301.99,302.58,29455.0,294.205,294.3315,293.6896,294.2634,29455.0
2021-06-10 12:00:00,302.69,302.96,302.28,302.68,6538.0,294.3704,294.6329,293.9716,294.3606,6538.0
2021-06-10 12:30:00,302.78,303.75,302.72,303.58,3962.0,294.4579,295.4012,294.3995,295.2359,3962.0
2021-06-10 13:00:00,303.49,304.33,303.48,303.97,2310.0,295.1484,295.9653,295.1387,295.6152,2310.0
2021-06-10 13:30:00,303.87,304.1,303.74,304.08,7612.0,295.5179,295.7416,295.3915,295.7222,7612.0
2021-06-10 14:00:00,303.91,304.37,303.91,304.01,6514.0,295.5568,296.0042,295.5568,295.6541,6514.0
2021-06-10 14:30:00,303.99,304.5,303.99,304.48,3218.0,295.6346,296.1306,295.6346,296.1112,3218.0
2021-06-10 15:00:00,304.3,304.42,303.96,304.15,8794.0,295.9361,296.0528,295.6055,295.7902,8794.0
2021-06-10 15:30:00,304.09,304.11,303.26,303.75,46521.0,295.7319,295.7513,294.9247,295.4012,46521.0
2021-06-11 09:30:00,305.51,306.32,304.82,306.32,19388.0,297.1129,297.9006,296.4418,297.9006,19388.0
2021-06-11 10:00:00,306.41,306.41,305.92,306.34,27529.0,297.9881,297.9881,297.5116,297.92,27529.0
2021-06-11 10:30:00,306.4,306.43,305.33,305.49,7769.0,297.9784,298.0076,296.9378,297.0934,7769.0
2021-06-11 11:00:00,305.32,305.42,304.97,305.18,2918.0,296.9281,297.0253,296.5877,296.7919,2918.0
2021-06-11 11:30:00,305.16,305.31,304.49,305.2,7274.0,296.7725,296.9184,296.1209,296.8114,7274.0
2021-06-11 12:00:00,305.18,305.39,304.75,304.75,16010.0,296.7919,296.9962,296.3737,296.3737,16010.0
2021-06-11 12:30:00,304.8,305.72,304.79,305.69,12935.0,296.4224,297.3171,296.4126,297.2879,12935.0
2021-06-11 13:00:00,305.8,305.9,305.46,305.79,14136.0,297.3949,297.4921,297.0642,297.3852,14136.0
2021-06-11 13:30:00,305.83,306.0,305.75,305.84,7729.0,297.4241,297.5894,297.3463,297.4338,7729.0
2021-06-11 14:00:00,305.87,306.29,305.85,306.24,13573.0,297.463,297.8714,297.4435,297.8228,13573.0
2021-06-11 14:30:00,306.18,306.24,305.94,306.15,8603.0,297.7644,297.8228,297.531,297.7353,8603.0
2021-06-11 15:00:00,306.27,306.27,305.95,306.22,7681.0,297.852,297.852,297.5408,297.8033,7681.0
2021-06-11 15:30:00,306.26,307.04,306.26,306.96,32335.0,297.8422,298.6008,297.8422,298.523,32335.0
2021-06-14 09:30:00,307.44,308.87,307.44,307.94,12148.0,298.9898,300.3805,298.9898,299.4761,12148.0
2021-06-14 10:00:00,308.11,308.37,307.29,307.85,12619.0,299.6414,299.8942,298.8439,299.3885,12619.0
2021-06-14 10:30:00,307.59,307.59,306.4,307.11,20113.0,299.1357,299.1357,297.9784,298.6689,20113.0
2021-06-14 11:00:00,307.06,307.52,306.93,307.39,14644.0,298.6203,299.0676,298.4938,298.9412,14644.0
2021-06-14 11:30:00,307.27,307.36,306.53,307.09,11655.0,298.8245,298.912,298.1048,298.6494,11655.0
2021-06-14 12:00:00,307.35,307.86,307.35,307.75,6441.0,298.9023,299.3983,298.9023,299.2913,6441.0
2021-06-14 12:30:00,307.64,307.73,307.33,307.33,7529.0,299.1843,299.2718,298.8828,298.8828,7529.0
2021-06-14 13:00:00,307.33,307.53,306.95,307.4,2522.0,298.8828,299.0773,298.5133,298.9509,2522.0
2021-06-14 13:30:00,307.47,307.53,306.88,307.05,13349.0,299.019,299.0773,298.4452,298.6105,13349.0
2021-06-14 14:00:00,306.99,307.32,306.68,306.79,4426.0,298.5522,298.8731,298.2507,298.3577,4426.0
2021-06-14 14:30:00,306.75,307.09,306.64,306.86,5984.0,298.3188,298.6494,298.2118,298.4258,5984.0
2021-06-14 15:00:00,306.85,306.85,306.23,306.69,5824.0,298.416,298.416,297.8131,298.2604,5824.0
2021-06-14 15:30:00,306.68,307.51,306.66,307.51,32249.0,298.2507,299.0579,298.2312,299.0579,32249.0
2021-06-15 09:30:00,307.02,307.1,305.96,306.23,21478.0,298.5814,298.6592,297.5505,297.8131,21478.0
2021-06-15 10:00:00,306.45,306.5,303.77,303.77,26522.0,298.027,298.0756,295.4207,295.4207,26522.0
2021-06-15 10:30:00,303.86,304.51,303.65,304.45,35924.0,295.5082,296.1403,295.304,296.082,35924.0
2021-06-15 11:00:00,304.43,304.79,303.62,303.68,26692.0,296.0625,296.4126,295.2748,295.3332,26692.0
2021-06-15 11:30:00,303.72,303.75,302.91,303.42,59664.0,295.3721,295.4012,294.5843,295.0803,59664.0
2021-06-15 12:00:00,303.52,304.52,303.51,304.39,18652.0,295.1776,296.1501,295.1678,296.0236,18652.0
2021-06-15 12:30:00,304.37,304.79,304.19,304.4,3849.0,296.0042,296.4126,295.8291,296.0334,3849.0
2021-06-15 13:00:00,304.21,304.8,304.19,304.61,5841.0,295.8486,296.4224,295.8291,296.2376,5841.0
2021-06-15 13:30:00,304.67,305.0,304.64,304.73,10189.0,296.2959,296.6169,296.2668,296.3543,10189.0
2021-06-15 14:00:00,304.73,305.11,304.5,304.75,5192.0,296.3543,296.7238,296.1306,296.3737,5192.0
2021-06-15 14:30:00,304.73,304.87,304.52,304.75,7002.0,296.3543,296.4904,296.1501,296.3737,7002.0
2021-06-15 15:00:00,304.72,304.77,303.84,303.84,11873.0,296.3446,296.3932,295.4888,295.4888,11873.0
2021-06-15 15:30:00,303.8,304.68,303.64,304.62,21503.0,295.4499,296.3057,295.2943,296.2473,21503.0
2021-06-16 09:30:00,304.32,304.32,303.23,303.49,27781.0,295.9556,295.9556,294.8955,295.1484,27781.0
2021-06-16 10:00:00,303.67,304.63,303.36,303.96,175770.0,295.3234,296.257,295.0219,295.6055,175770.0
2021-06-16 10:30:00,304.01,304.17,303.53,303.83,7915.0,295.6541,295.8097,295.1873,295.479,7915.0
2021-06-16 11:00:00,303.8,304.57,303.44,304.48,9769.0,295.4499,296.1987,295.0998,296.1112,9769.0
2021-06-16 11:30:00,304.67,305.4,304.42,305.08,9320.0,296.2959,297.0059,296.0528,296.6947,9320.0
2021-06-16 12:00:00,305.0,305.05,303.29,303.47,21313.0,296.6169,296.6655,294.9539,295.1289,21313.0
2021-06-16 12:30:00,303.45,303.66,302.85,303.14,24713.0,295.1095,295.3137,294.526,294.808,24713.0
2021-06-16 13:00:00,303.23,303.31,302.62,302.62,8751.0,294.8955,294.9733,294.3023,294.3023,8751.0
2021-06-16 13:30:00,302.63,303.85,302.63,303.69,19643.0,294.312,295.4985,294.312,295.3429,19643.0
2021-06-16 14:00:00,303.21,303.21,300.27,302.24,37132.0,294.8761,294.8761,292.0169,293.9327,37132.0
2021-06-16 14:30:00,302.3,302.67,300.27,301.88,27239.0,293.9911,294.3509,292.0169,293.5826,27239.0
2021-06-16 15:00:00,301.97,304.63,301.88,303.98,8827.0,293.6702,296.257,293.5826,295.6249,8827.0
2021-06-16 15:30:00,303.98,304.71,303.4,303.79,58955.0,295.6249,296.3348,295.0609,295.4401,58955.0
2021-06-17 09:30:00,303.33,304.51,303.2,304.34,19191.0,294.9928,296.1403,294.8663,295.975,19191.0
2021-06-17 10:00:00,304.31,304.6,303.06,304.0,18045.0,295.9458,296.2279,294.7302,295.6444,18045.0
2021-06-17 10:30:00,303.92,305.14,303.64,304.28,22760.0,295.5666,296.753,295.2943,295.9167,22760.0
2021-06-17 11:00:00,304.45,304.72,304.11,304.36,8891.0,296.082,296.3446,295.7513,295.9945,8891.0
2021-06-17 11:30:00,304.2,305.1,302.4,302.4,32955.0,295.8389,296.7141,294.0883,294.0883,32955.0
2021-06-17 12:00:00,302.39,302.77,300.34,300.43,17012.0,294.0786,294.4482,292.085,292.1725,17012.0
2021-06-17 12:30:00,300.33,301.51,300.01,301.17,17535.0,292.0752,293.2228,291.764,292.8921,17535.0
2021-06-17 13:00:00,301.56,302.86,301.5,302.72,16843.0,293.2714,294.5357,293.2131,294.3995,16843.0
2021-06-17 13:30:00,302.64,303.59,302.58,303.23,4319.0,294.3217,295.2456,294.2634,294.8955,4319.0
2021-06-17 14:00:00,303.25,303.39,302.74,303.21,6626.0,294.915,295.0511,294.419,294.8761,6626.0
2021-06-17 14:30:00,303.22,303.45,302.98,303.34,4523.0,294.8858,295.1095,294.6524,295.0025,4523.0
2021-06-17 15:00:00,303.31,304.09,303.0,303.38,11943.0,294.9733,295.7319,294.6718,295.0414,11943.0
2021-06-17 15:30:00,303.7,304.39,303.54,303.65,27065.0,295.3526,296.0236,295.197,295.304,27065.0
2021-06-18 09:30:00,299.7,302.84,299.7,300.82,22151.0,291.4625,294.5162,291.4625,292.5518,22151.0
2021-06-18 10:00:00,301.29,301.29,299.25,299.66,7421.0,293.0088,293.0088,291.0249,291.4236,7421.0
2021-06-18 10:30:00,299.78,300.69,299.52,300.16,7378.0,291.5403,292.4253,291.2875,291.9099,7378.0
2021-06-18 11:00:00,300.16,300.39,298.82,298.82,5979.0,291.9099,292.1336,290.6067,290.6067,5979.0
2021-06-18 11:30:00,298.89,300.7,298.76,300.7,23605.0,290.6748,292.4351,290.5484,292.4351,23605.0
2021-06-18 12:00:00,300.6,300.93,300.5,300.9,4591.0,292.3378,292.6587,292.2406,292.6296,4591.0
2021-06-18 12:30:00,300.97,301.0,299.37,299.71,11917.0,292.6976,292.7268,291.1416,291.4723,11917.0
2021-06-18 13:00:00,299.44,299.84,298.84,298.97,27866.0,291.2097,291.5987,290.6262,290.7526,27866.0
2021-06-18 13:30:00,298.99,299.8,298.85,298.99,5274.0,290.7721,291.5598,290.6359,290.7721,5274.0
2021-06-18 14:00:00,298.81,299.57,298.72,298.88,6049.0,290.597,291.3361,290.5095,290.6651,6049.0
2021-06-18 14:30:00,298.75,298.81,296.95,296.95,14223.0,290.5387,290.597,288.7881,288.7881,14223.0
2021-06-18 15:00:00,297.15,298.42,297.01,298.2,14133.0,288.9826,290.2177,288.8465,290.0038,14133.0
2021-06-18 15:30:00,298.38,299.26,297.79,298.6,34405.0,290.1788,291.0346,289.605,290.3928,34405.0
2021-06-21 09:30:00,300.52,301.15,297.88,301.01,22669.0,292.26,292.8727,289.6926,292.7365,22669.0
2021-06-21 10:00:00,301.02,302.19,300.63,301.87,44373.0,292.7463,293.8841,292.367,293.5729,44373.0
2021-06-21 10:30:00,301.77,303.41,301.77,302.9,44995.0,293.4757,295.0706,293.4757,294.5746,44995.0
2021-06-21 11:00:00,302.9,303.66,302.82,303.21,23660.0,294.5746,295.3137,294.4968,294.8761,23660.0
2021-06-21 11:30:00,303.32,303.9,303.16,303.72,28289.0,294.983,295.5471,294.8274,295.3721,28289.0
2021-06-21 12:00:00,303.67,303.88,303.44,303.67,20641.0,295.3234,295.5277,295.0998,295.3234,20641.0
2021-06-21 12:30:00,303.69,304.78,303.57,304.27,14555.0,295.3429,296.4029,295.2262,295.9069,14555.0
2021-06-21 13:00:00,304.28,304.49,304.12,304.4,15304.0,295.9167,296.1209,295.7611,296.0334,15304.0
2021-06-21 13:30:00,304.4,304.77,303.98,304.15,17307.0,296.0334,296.3932,295.6249,295.7902,17307.0
2021-06-21 14:00:00,304.35,304.57,304.02,304.56,15534.0,295.9847,296.1987,295.6638,296.189,15534.0
2021-06-21 14:30:00,304.47,304.69,304.12,304.63,22704.0,296.1014,296.3154,295.7611,296.257,22704.0
2021-06-21 15:00:00,304.64,304.99,303.39,303.72,16208.0,296.2668,296.6071,295.0511,295.3721,16208.0
2021-06-21 15:30:00,303.73,304.41,303.56,304.35,60812.0,295.3818,296.0431,295.2165,295.9847,60812.0
2021-06-22 09:30:00,303.74,303.74,301.97,302.13,26652.0,295.3915,295.3915,293.6702,293.8258,26652.0
2021-06-22 10:00:00,301.86,303.0,301.5,302.96,8797.0,293.5632,294.6718,293.2131,294.6329,8797.0
2021-06-22 10:30:00,302.92,303.4,302.4,303.4,4180.0,294.594,295.0609,294.0883,295.0609,4180.0
2021-06-22 11:00:00,303.4,304.77,303.4,304.36,3584.0,295.0609,296.3932,295.0609,295.9945,3584.0
2021-06-22 11:30:00,304.37,304.47,303.22,303.34,2408.0,296.0042,296.1014,294.8858,295.0025,2408.0
2021-06-22 12:00:00,303.86,304.19,303.69,304.19,2533.0,295.5082,295.8291,295.3429,295.8291,2533.0
2021-06-22 12:30:00,304.14,304.15,303.4,303.75,4069.0,295.7805,295.7902,295.0609,295.4012,4069.0
2021-06-22 13:00:00,303.43,303.73,303.14,303.53,3633.0,295.09,295.3818,294.808,295.1873,3633.0
2021-06-22 13:30:00,303.5,304.14,303.43,304.14,2765.0,295.1581,295.7805,295.09,295.7805,2765.0
2021-06-22 14:00:00,303.91,304.44,303.91,304.29,6500.0,295.5568,296.0723,295.5568,295.9264,6500.0
2021-06-22 14:30:00,303.99,304.48,303.82,304.24,7598.0,295.6346,296.1112,295.4693,295.8778,7598.0
2021-06-22 15:00:00,304.49,306.18,304.42,305.98,26163.0,296.1209,297.7644,296.0528,297.5699,26163.0
2021-06-22 15:30:00,306.03,306.28,305.56,306.05,68925.0,297.6186,297.8617,297.1615,297.638,68925.0
2021-06-23 09:30:00,306.15,307.81,305.75,306.9,10170.0,297.7353,299.3496,297.3463,298.4647,10170.0
2021-06-23 10:00:00,307.23,307.92,306.95,307.72,7502.0,298.7856,299.4566,298.5133,299.2621,7502.0
2021-06-23 10:30:00,307.7,307.89,306.72,306.98,18027.0,299.2427,299.4274,298.2896,298.5425,18027.0
2021-06-23 11:00:00,307.12,307.22,305.91,307.06,9275.0,298.6786,298.7759,297.5019,298.6203,9275.0
2021-06-23 11:30:00,306.94,306.96,306.23,306.42,6940.0,298.5036,298.523,297.8131,297.9978,6940.0
2021-06-23 12:00:00,306.43,307.33,306.33,307.33,4470.0,298.0076,298.8828,297.9103,298.8828,4470.0
2021-06-23 12:30:00,307.46,307.49,306.41,307.22,8912.0,299.0093,299.0384,297.9881,298.7759,8912.0
2021-06-23 13:00:00,307.16,308.09,307.14,308.09,4393.0,298.7175,299.6219,298.6981,299.6219,4393.0
2021-06-23 13:30:00,307.9,308.47,307.9,308.36,28626.0,299.4372,299.9915,299.4372,299.8845,28626.0
2021-06-23 14:00:00,308.34,308.37,307.61,307.65,10443.0,299.8651,299.8942,299.1551,299.194,10443.0
2021-06-23 14:30:00,307.62,308.09,307.58,307.89,7327.0,299.1649,299.6219,299.126,299.4274,7327.0
2021-06-23 15:00:00,308.1,308.38,307.79,308.38,13380.0,299.6317,299.904,299.3302,299.904,13380.0
2021-06-23 15:30:00,308.4,308.55,307.03,307.42,66692.0,299.9234,300.0693,298.5911,298.9704,66692.0
2021-06-24 09:30:00,309.61,310.24,309.49,309.81,14943.0,301.1002,301.7128,300.9835,301.2947,14943.0
2021-06-24 10:00:00,309.94,310.63,309.6,310.63,8465.0,301.4211,302.0921,301.0904,302.0921,8465.0
2021-06-24 10:30:00,310.65,310.79,310.13,310.38,30104.0,302.1116,302.2477,301.6059,301.849,30104.0
2021-06-24 11:00:00,310.3,310.67,310.08,310.64,13948.0,301.7712,302.131,301.5572,302.1019,13948.0
2021-06-24 11:30:00,310.61,310.96,310.56,310.88,23061.0,302.0727,302.4131,302.0241,302.3353,23061.0
2021-06-24 12:00:00,310.92,311.16,310.68,311.13,21233.0,302.3742,302.6076,302.1408,302.5784,21233.0
2021-06-24 12:30:00,311.1,311.21,310.33,310.34,27677.0,302.5492,302.6562,301.8004,301.8101,27677.0
2021-06-24 13:00:00,310.36,310.74,310.0,310.49,18649.0,301.8296,302.1991,301.4794,301.956,18649.0
2021-06-24 13:30:00,310.51,310.73,309.87,310.63,27221.0,301.9754,302.1894,301.353,302.0921,27221.0
2021-06-24 14:00:00,310.74,311.25,310.6,311.19,18467.0,302.1991,302.6951,302.063,302.6367,18467.0
2021-06-24 14:30:00,311.35,311.48,311.17,311.31,23035.0,302.7923,302.9188,302.6173,302.7534,23035.0
2021-06-24 15:00:00,311.31,311.68,311.0,311.17,39872.0,302.7534,303.1133,302.452,302.6173,39872.0
2021-06-24 15:30:00,311.18,311.71,310.98,311.54,90821.0,302.627,303.1424,302.4325,302.9771,90821.0
2021-06-25 09:30:00,312.51,313.29,311.55,311.76,24105.0,303.9205,304.679,302.9868,303.1911,24105.0
2021-06-25 10:00:00,311.48,312.57,311.14,312.41,13524.0,302.9188,303.9788,302.5881,303.8232,13524.0
2021-06-25 10:30:00,312.43,312.78,312.09,312.27,17676.0,303.8427,304.183,303.512,303.6871,17676.0
2021-06-25 11:00:00,312.24,312.91,312.1,312.91,55133.0,303.6579,304.3095,303.5217,304.3095,55133.0
2021-06-25 11:30:00,312.93,313.07,312.77,312.88,19409.0,304.3289,304.4651,304.1733,304.2803,19409.0
2021-06-25 12:00:00,312.92,313.09,312.23,312.23,12215.0,304.3192,304.4845,303.6482,303.6482,12215.0
2021-06-25 12:30:00,312.26,312.96,312.26,312.8,4348.0,303.6773,304.3581,303.6773,304.2025,4348.0
2021-06-25 13:00:00,312.75,312.87,312.44,312.79,6837.0,304.1539,304.2706,303.8524,304.1928,6837.0
2021-06-25 13:30:00,312.74,312.74,312.33,312.45,19919.0,304.1441,304.1441,303.7454,303.8621,19919.0
2021-06-25 14:00:00,312.49,312.71,312.34,312.42,5621.0,303.901,304.115,303.7551,303.8329,5621.0
2021-06-25 14:30:00,312.38,313.53,312.36,313.53,9838.0,303.794,304.9124,303.7746,304.9124,9838.0
2021-06-25 15:00:00,313.66,313.68,313.24,313.47,11381.0,305.0388,305.0583,304.6304,304.8541,11381.0
2021-06-25 15:30:00,313.47,313.49,312.12,312.28,56875.0,304.8541,304.8735,303.5412,303.6968,56875.0
2021-06-28 09:30:00,314.1,314.59,312.3,313.21,44670.0,305.4668,305.9433,303.7162,304.6012,44670.0
2021-06-28 10:00:00,313.12,313.36,312.66,313.15,19669.0,304.5137,304.7471,304.0663,304.5429,19669.0
2021-06-28 10:30:00,313.15,313.3,312.07,312.69,16991.0,304.5429,304.6887,303.4925,304.0955,16991.0
2021-06-28 11:00:00,312.66,312.92,312.29,312.8,15293.0,304.0663,304.3192,303.7065,304.2025,15293.0
2021-06-28 11:30:00,312.75,312.86,312.25,312.76,26887.0,304.1539,304.2608,303.6676,304.1636,26887.0
2021-06-28 12:00:00,312.72,312.9,312.21,312.37,17736.0,304.1247,304.2997,303.6287,303.7843,17736.0
2021-06-28 12:30:00,312.36,312.53,311.99,312.46,11506.0,303.7746,303.9399,303.4147,303.8718,11506.0
2021-06-28 13:00:00,312.55,312.55,311.13,311.13,10323.0,303.9594,303.9594,302.5784,302.5784,10323.0
2021-06-28 13:30:00,310.89,312.05,310.89,312.04,7523.0,302.345,303.4731,302.345,303.4634,7523.0
2021-06-28 14:00:00,311.94,312.69,311.94,312.47,9200.0,303.3661,304.0955,303.3661,303.8816,9200.0
2021-06-28 14:30:00,312.4,312.53,312.13,312.37,16987.0,303.8135,303.9399,303.5509,303.7843,16987.0
2021-06-28 15:00:00,312.42,312.79,311.91,312.75,14756.0,303.8329,304.1928,303.3369,304.1539,14756.0
2021-06-28 15:30:00,312.86,313.18,312.61,312.76,60919.0,304.2608,304.572,304.0177,304.1636,60919.0
2021-06-29 09:30:00,313.66,314.02,313.19,313.9,42989.0,305.0388,305.389,304.5818,305.2723,42989.0
2021-06-29 10:00:00,313.65,314.0,312.37,313.5,49922.0,305.0291,305.3695,303.7843,304.8832,49922.0
2021-06-29 10:30:00,313.5,314.04,313.23,313.28,43405.0,304.8832,305.4084,304.6207,304.6693,43405.0
2021-06-29 11:00:00,313.32,313.92,313.19,313.8,36294.0,304.7082,305.2917,304.5818,305.175,36294.0
2021-06-29 11:30:00,313.83,313.83,312.27,312.56,33165.0,305.2042,305.2042,303.6871,303.9691,33165.0
2021-06-29 12:00:00,312.53,312.97,312.17,312.83,30701.0,303.9399,304.3678,303.5898,304.2317,30701.0
2021-06-29 12:30:00,312.8,312.99,312.42,312.67,27733.0,304.2025,304.3873,303.8329,304.0761,27733.0
2021-06-29 13:00:00,312.67,312.83,312.37,312.69,30891.0,304.0761,304.2317,303.7843,304.0955,30891.0
2021-06-29 13:30:00,312.7,312.95,312.54,312.92,30077.0,304.1052,304.3484,303.9496,304.3192,30077.0
2021-06-29 14:00:00,312.84,312.86,311.97,311.97,41044.0,304.2414,304.2608,303.3953,303.3953,41044.0
2021-06-29 14:30:00,311.92,312.14,311.1,311.7,38327.0,303.3467,303.5606,302.5492,303.1327,38327.0
2021-06-29 15:00:00,311.73,312.55,311.61,312.35,53942.0,303.1619,303.9594,303.0452,303.7649,53942.0
2021-06-29 15:30:00,312.22,312.58,311.99,312.06,130359.0,303.6384,303.9885,303.4147,303.4828,130359.0
2021-06-30 09:30:00,311.37,311.37,309.07,310.46,56645.0,302.8118,302.8118,300.575,301.9268,56645.0
2021-06-30 10:00:00,310.46,311.38,310.22,311.19,48581.0,301.9268,302.8215,301.6934,302.6367,48581.0
2021-06-30 10:30:00,311.27,311.74,310.89,311.19,33331.0,302.7145,303.1716,302.345,302.6367,33331.0
2021-06-30 11:00:00,311.21,312.15,310.87,311.98,22726.0,302.6562,303.5704,302.3255,303.405,22726.0
2021-06-30 11:30:00,312.01,312.62,312.01,312.32,25673.0,303.4342,304.0274,303.4342,303.7357,25673.0
2021-06-30 12:00:00,312.33,312.69,312.02,312.25,12732.0,303.7454,304.0955,303.4439,303.6676,12732.0
2021-06-30 12:30:00,312.38,312.8,312.36,312.36,7778.0,303.794,304.2025,303.7746,303.7746,7778.0
2021-06-30 13:00:00,312.44,312.7,312.4,312.55,3739.0,303.8524,304.1052,303.8135,303.9594,3739.0
2021-06-30 13:30:00,312.47,312.47,311.95,312.1,8080.0,303.8816,303.8816,303.3758,303.5217,8080.0
2021-06-30 14:00:00,312.09,312.17,311.72,311.77,8634.0,303.512,303.5898,303.1522,303.2008,8634.0
2021-06-30 14:30:00,311.92,312.52,311.92,312.44,22698.0,303.3467,303.9302,303.3467,303.8524,22698.0
2021-06-30 15:00:00,312.33,312.39,311.75,312.1,14477.0,303.7454,303.8038,303.1813,303.5217,14477.0
2021-06-30 15:30:00,311.87,312.39,311.62,311.77,48474.0,303.298,303.8038,303.0549,303.2008,48474.0
2021-07-01 09:30:00,312.83,314.07,311.9,312.31,19346.0,304.2317,305.4376,303.3272,303.726,19346.0
2021-07-01 10:00:00,312.05,314.34,311.84,314.19,17388.0,303.4731,305.7002,303.2689,305.5543,17388.0
2021-07-01 10:30:00,314.24,314.24,312.68,312.72,26295.0,305.6029,305.6029,304.0858,304.1247,26295.0
2021-07-01 11:00:00,312.8,313.07,311.3,311.88,17432.0,304.2025,304.4651,302.7437,303.3078,17432.0
2021-07-01 11:30:00,312.2,313.4,312.18,312.99,18657.0,303.619,304.786,303.5995,304.3873,18657.0
2021-07-01 12:00:00,312.96,313.33,312.69,313.3,21997.0,304.3581,304.7179,304.0955,304.6887,21997.0
2021-07-01 12:30:00,313.24,313.64,312.84,312.98,27872.0,304.6304,305.0194,304.2414,304.3775,27872.0
2021-07-01 13:00:00,312.99,313.64,312.92,313.52,14437.0,304.3873,305.0194,304.3192,304.9027,14437.0
2021-07-01 13:30:00,313.63,313.83,312.97,313.22,6975.0,305.0097,305.2042,304.3678,304.6109,6975.0
2021-07-01 14:00:00,313.19,313.77,313.07,313.77,8967.0,304.5818,305.1458,304.4651,305.1458,8967.0
2021-07-01 14:30:00,313.88,314.54,313.88,314.16,10708.0,305.2528,305.8947,305.2528,305.5251,10708.0
2021-07-01 15:00:00,314.2,314.42,314.09,314.17,12583.0,305.564,305.778,305.457,305.5348,12583.0
2021-07-01 15:30:00,314.22,314.58,313.59,314.14,40576.0,305.5835,305.9336,304.9708,305.5057,40576.0
2021-07-02 09:30:00,315.48,315.48,311.59,311.96,40145.0,306.8088,306.8088,303.0257,303.3856,40145.0
2021-07-02 10:00:00,311.9,312.46,311.72,312.13,18385.0,303.3272,303.8718,303.1522,303.5509,18385.0
2021-07-02 10:30:00,312.17,312.17,310.73,310.8,12498.0,303.5898,303.5898,302.1894,302.2575,12498.0
2021-07-02 11:00:00,310.78,311.73,310.57,311.41,10949.0,302.238,303.1619,302.0338,302.8507,10949.0
2021-07-02 11:30:00,311.42,311.92,311.42,311.64,4841.0,302.8604,303.3467,302.8604,303.0744,4841.0
2021-07-02 12:00:00,311.16,311.33,310.82,311.03,8458.0,302.6076,302.7729,302.2769,302.4811,8458.0
2021-07-02 12:30:00,310.64,311.19,310.64,310.87,11811.0,302.1019,302.6367,302.1019,302.3255,11811.0
2021-07-02 13:00:00,310.95,311.98,310.95,311.98,5670.0,302.4033,303.405,302.4033,303.405,5670.0
2021-07-02 13:30:00,311.99,312.01,311.4,311.62,10386.0,303.4147,303.4342,302.841,303.0549,10386.0
2021-07-02 14:00:00,311.62,312.2,311.26,312.2,9003.0,303.0549,303.619,302.7048,303.619,9003.0
2021-07-02 14:30:00,312.19,312.19,311.63,311.69,20180.0,303.6093,303.6093,303.0646,303.123,20180.0
2021-07-02 15:00:00,311.69,311.86,311.32,311.71,8227.0,303.123,303.2883,302.7632,303.1424,8227.0
2021-07-02 15:30:00,311.79,311.94,311.01,311.02,130541.0,303.2202,303.3661,302.4617,302.4714,130541.0
2021-07-06 09:30:00,311.68,311.68,307.87,307.87,19556.0,303.1133,303.1133,299.408,299.408,19556.0
2021-07-06 10:00:00,307.81,308.36,307.43,307.8,17489.0,299.3496,299.8845,298.9801,299.3399,17489.0
2021-07-06 10:30:00,307.8,308.2,306.75,307.49,23175.0,299.3399,299.7289,298.3188,299.0384,23175.0
2021-07-06 11:00:00,307.17,307.72,306.69,307.05,10781.0,298.7272,299.2621,298.2604,298.6105,10781.0
2021-07-06 11:30:00,307.12,307.78,306.56,306.97,9736.0,298.6786,299.3205,298.134,298.5327,9736.0
2021-07-06 12:00:00,307.03,307.03,305.59,305.77,15638.0,298.5911,298.5911,297.1907,297.3657,15638.0
2021-07-06 12:30:00,306.02,306.28,305.55,306.28,7086.0,297.6088,297.8617,297.1518,297.8617,7086.0
2021-07-06 13:00:00,306.34,306.91,306.1,306.89,8720.0,297.92,298.4744,297.6866,298.4549,8720.0
2021-07-06 13:30:00,306.84,307.16,306.38,307.16,8613.0,298.4063,298.7175,297.9589,298.7175,8613.0
2021-07-06 14:00:00,307.1,307.6,307.03,307.36,8560.0,298.6592,299.1454,298.5911,298.912,8560.0
2021-07-06 14:30:00,307.45,307.75,307.24,307.61,6865.0,298.9995,299.2913,298.7953,299.1551,6865.0
2021-07-06 15:00:00,307.69,308.18,307.68,308.05,20523.0,299.2329,299.7095,299.2232,299.583,20523.0
2021-07-06 15:30:00,308.06,308.73,307.79,308.01,51174.0,299.5928,300.2444,299.3302,299.5441,51174.0
2021-07-07 09:30:00,308.33,309.44,307.01,307.19,11062.0,299.8553,300.9348,298.5716,298.7467,11062.0
2021-07-07 10:00:00,307.05,307.05,303.17,303.17,17173.0,298.6105,298.6105,294.8372,294.8372,17173.0
2021-07-07 10:30:00,303.26,303.72,301.93,303.4,15394.0,294.9247,295.3721,293.6313,295.0609,15394.0
2021-07-07 11:00:00,303.71,304.55,303.42,304.55,10388.0,295.3623,296.1792,295.0803,296.1792,10388.0
2021-07-07 11:30:00,304.77,306.34,304.62,306.14,25967.0,296.3932,297.92,296.2473,297.7255,25967.0
2021-07-07 12:00:00,306.12,306.31,305.74,306.02,7815.0,297.7061,297.8909,297.3365,297.6088,7815.0
2021-07-07 12:30:00,306.05,306.88,305.89,305.89,9444.0,297.638,298.4452,297.4824,297.4824,9444.0
2021-07-07 13:00:00,305.93,305.93,305.24,305.26,14894.0,297.5213,297.5213,296.8503,296.8697,14894.0
2021-07-07 13:30:00,305.26,305.35,304.78,304.83,13035.0,296.8697,296.9573,296.4029,296.4515,13035.0
2021-07-07 14:00:00,304.79,305.85,304.26,304.51,21391.0,296.4126,297.4435,295.8972,296.1403,21391.0
2021-07-07 14:30:00,304.38,304.43,303.12,304.34,39583.0,296.0139,296.0625,294.7885,295.975,39583.0
2021-07-07 15:00:00,304.34,305.32,304.32,305.22,14987.0,295.975,296.9281,295.9556,296.8308,14987.0
2021-07-07 15:30:00,305.22,305.47,304.78,304.83,80667.0,296.8308,297.074,296.4029,296.4515,80667.0
2021-07-08 09:30:00,298.42,299.12,295.75,298.99,54961.0,290.2177,290.8985,287.6211,290.7721,54961.0
2021-07-08 10:00:00,299.03,301.22,298.12,301.16,24339.0,290.811,292.9408,289.926,292.8824,24339.0
2021-07-08 10:30:00,301.08,301.61,300.08,300.35,17623.0,292.8046,293.32,291.8321,292.0947,17623.0
2021-07-08 11:00:00,300.24,302.1,300.24,301.96,21821.0,291.9877,293.7966,291.9877,293.6604,21821.0
2021-07-08 11:30:00,302.14,303.85,301.45,303.73,8081.0,293.8355,295.4985,293.1644,295.3818,8081.0
2021-07-08 12:00:00,303.91,304.43,303.35,304.11,15101.0,295.5568,296.0625,295.0122,295.7513,15101.0
2021-07-08 12:30:00,304.37,305.09,303.71,303.89,8490.0,296.0042,296.7044,295.3623,295.5374,8490.0
2021-07-08 13:00:00,303.75,303.95,303.05,303.91,31552.0,295.4012,295.5957,294.7205,295.5568,31552.0
2021-07-08 13:30:00,304.17,304.22,303.07,303.4,33903.0,295.8097,295.8583,294.7399,295.0609,33903.0
2021-07-08 14:00:00,303.4,303.46,302.14,302.14,18447.0,295.0609,295.1192,293.8355,293.8355,18447.0
2021-07-08 14:30:00,302.29,302.29,301.58,302.07,8982.0,293.9814,293.9814,293.2909,293.7674,8982.0
2021-07-08 15:00:00,302.14,302.6,301.6,302.41,16201.0,293.8355,294.2828,293.3103,294.0981,16201.0
2021-07-08 15:30:00,302.48,302.74,301.41,302.48,27228.0,294.1661,294.419,293.1255,294.1661,27228.0
2021-07-09 09:30:00,305.58,306.02,303.95,305.97,20095.0,297.1809,297.6088,295.5957,297.5602,20095.0
2021-07-09 10:00:00,306.54,306.77,305.92,306.65,21499.0,298.1145,298.3382,297.5116,298.2215,21499.0
2021-07-09 10:30:00,306.68,306.88,306.12,306.62,19938.0,298.2507,298.4452,297.7061,298.1923,19938.0
2021-07-09 11:00:00,306.62,307.51,306.62,307.35,36274.0,298.1923,299.0579,298.1923,298.9023,36274.0
2021-07-09 11:30:00,307.32,307.82,307.06,307.54,20799.0,298.8731,299.3594,298.6203,299.0871,20799.0
2021-07-09 12:00:00,307.56,307.84,307.45,307.72,22145.0,299.1065,299.3788,298.9995,299.2621,22145.0
2021-07-09 12:30:00,307.59,308.36,307.51,307.87,6000.0,299.1357,299.8845,299.0579,299.408,6000.0
2021-07-09 13:00:00,307.97,308.0,307.64,307.72,7425.0,299.5052,299.5344,299.1843,299.2621,7425.0
2021-07-09 13:30:00,307.73,307.79,307.55,307.75,7533.0,299.2718,299.3302,299.0968,299.2913,7533.0
2021-07-09 14:00:00,307.7,307.82,307.61,307.7,14961.0,299.2427,299.3594,299.1551,299.2427,14961.0
2021-07-09 14:30:00,307.69,307.8,307.48,307.67,14152.0,299.2329,299.3399,299.0287,299.2135,14152.0
2021-07-09 15:00:00,307.66,308.01,307.54,307.68,12479.0,299.2038,299.5441,299.0871,299.2232,12479.0
2021-07-09 15:30:00,307.69,308.35,307.53,308.21,77808.0,299.2329,299.8748,299.0773,299.7386,77808.0
2021-07-12 09:30:00,307.41,308.68,305.7,306.6,29714.0,298.9606,300.1957,297.2976,298.1729,29714.0
2021-07-12 10:00:00,306.58,306.8,305.59,306.57,33798.0,298.1534,298.3674,297.1907,298.1437,33798.0
2021-07-12 10:30:00,306.57,306.63,305.26,306.6,33159.0,298.1437,298.2021,296.8697,298.1729,33159.0
2021-07-12 11:00:00,306.61,306.73,306.07,306.73,23873.0,298.1826,298.2993,297.6575,298.2993,23873.0
2021-07-12 11:30:00,306.62,307.45,306.61,307.22,18414.0,298.1923,298.9995,298.1826,298.7759,18414.0
2021-07-12 12:00:00,307.21,307.35,306.7,306.73,6974.0,298.7661,298.9023,298.2701,298.2993,6974.0
2021-07-12 12:30:00,306.85,307.07,306.63,306.75,7851.0,298.416,298.63,298.2021,298.3188,7851.0
2021-07-12 13:00:00,306.78,306.78,306.36,306.59,3171.0,298.3479,298.3479,297.9395,298.1632,3171.0
2021-07-12 13:30:00,306.82,307.13,306.82,307.12,4798.0,298.3868,298.6883,298.3868,298.6786,4798.0
2021-07-12 14:00:00,307.1,307.42,306.82,307.42,6382.0,298.6592,298.9704,298.3868,298.9704,6382.0
2021-07-12 14:30:00,307.82,308.38,307.68,307.89,12520.0,299.3594,299.904,299.2232,299.4274,12520.0
2021-07-12 15:00:00,307.97,308.14,307.56,307.78,9171.0,299.5052,299.6706,299.1065,299.3205,9171.0
2021-07-12 15:30:00,307.79,308.05,307.46,308.05,17285.0,299.3302,299.583,299.0093,299.583,17285.0
2021-07-13 09:30:00,306.41,306.85,304.64,304.75,16741.0,297.9881,298.416,296.2668,296.3737,16741.0
2021-07-13 10:00:00,304.74,305.16,304.05,304.56,24150.0,296.364,296.7725,295.693,296.189,24150.0
2021-07-13 10:30:00,304.78,305.27,303.95,304.41,30340.0,296.4029,296.8795,295.5957,296.0431,30340.0
2021-07-13 11:00:00,304.22,304.83,303.95,304.8,7348.0,295.8583,296.4515,295.5957,296.4224,7348.0
2021-07-13 11:30:00,304.83,305.16,304.69,304.97,9464.0,296.4515,296.7725,296.3154,296.5877,9464.0
2021-07-13 12:00:00,305.06,305.31,304.88,305.04,8476.0,296.6752,296.9184,296.5002,296.6558,8476.0
2021-07-13 12:30:00,304.81,305.14,304.41,304.42,4713.0,296.4321,296.753,296.0431,296.0528,4713.0
2021-07-13 13:00:00,304.57,304.68,303.35,303.84,16630.0,296.1987,296.3057,295.0122,295.4888,16630.0
2021-07-13 13:30:00,303.74,303.97,303.03,303.97,40396.0,295.3915,295.6152,294.701,295.6152,40396.0
2021-07-13 14:00:00,303.62,304.34,302.93,304.1,36750.0,295.2748,295.975,294.6038,295.7416,36750.0
2021-07-13 14:30:00,304.03,304.11,303.19,303.57,12928.0,295.6735,295.7513,294.8566,295.2262,12928.0
2021-07-13 15:00:00,303.59,303.86,303.1,303.15,58330.0,295.2456,295.5082,294.7691,294.8177,58330.0
2021-07-13 15:30:00,303.12,303.24,302.27,302.31,106053.0,294.7885,294.9052,293.9619,294.0008,106053.0
2021-07-14 09:30:00,304.4,304.9,301.86,302.5,18730.0,296.0334,296.5196,293.5632,294.1856,18730.0
2021-07-14 10:00:00,302.46,303.12,301.14,301.14,31809.0,294.1467,294.7885,292.863,292.863,31809.0
2021-07-14 10:30:00,301.34,301.34,300.57,300.94,18026.0,293.0575,293.0575,292.3086,292.6685,18026.0
2021-07-14 11:00:00,300.91,300.91,298.19,298.3,30447.0,292.6393,292.6393,289.9941,290.101,30447.0
2021-07-14 11:30:00,298.34,299.1,297.42,297.65,12545.0,290.1399,290.879,289.2452,289.4689,12545.0
2021-07-14 12:00:00,298.0,298.79,297.99,298.79,52922.0,289.8093,290.5776,289.7995,290.5776,52922.0
2021-07-14 12:30:00,298.71,299.54,298.71,299.54,14231.0,290.4998,291.3069,290.4998,291.3069,14231.0
2021-07-14 13:00:00,299.39,299.52,297.85,297.85,2918.0,291.1611,291.2875,289.6634,289.6634,2918.0
2021-07-14 13:30:00,298.2,298.44,297.78,297.79,6907.0,290.0038,290.2372,289.5953,289.605,6907.0
2021-07-14 14:00:00,297.85,298.2,297.32,297.33,8863.0,289.6634,290.0038,289.148,289.1577,8863.0
2021-07-14 14:30:00,297.09,297.76,296.85,297.49,7679.0,288.9243,289.5759,288.6909,289.3133,7679.0
2021-07-14 15:00:00,297.47,297.99,296.3,296.45,44675.0,289.2938,289.7995,288.156,288.3019,44675.0
2021-07-14 15:30:00,296.37,296.68,295.74,296.18,116754.0,288.2241,288.5256,287.6114,288.0393,116754.0
2021-07-15 09:30:00,295.0,295.65,291.82,295.63,101669.0,286.8917,287.5239,283.7991,287.5044,101669.0
2021-07-15 10:00:00,295.74,296.03,293.52,293.76,19994.0,287.6114,287.8934,285.4524,285.6858,19994.0
2021-07-15 10:30:00,293.81,294.11,292.6,293.81,27750.0,285.7344,286.0262,284.5577,285.7344,27750.0
2021-07-15 11:00:00,293.65,294.25,292.75,293.99,17832.0,285.5788,286.1623,284.7036,285.9095,17832.0
2021-07-15 11:30:00,293.76,294.59,293.71,294.43,39941.0,285.6858,286.493,285.6372,286.3374,39941.0
2021-07-15 12:00:00,294.4,294.4,293.39,293.94,20132.0,286.3082,286.3082,285.326,285.8609,20132.0
2021-07-15 12:30:00,293.99,294.12,293.38,293.43,13424.0,285.9095,286.0359,285.3163,285.3649,13424.0
2021-07-15 13:00:00,293.39,293.4,291.51,291.65,32993.0,285.326,285.3357,283.4977,283.6338,32993.0
2021-07-15 13:30:00,291.46,291.51,289.0,289.07,56922.0,283.449,283.4977,281.0566,281.1247,56922.0
2021-07-15 14:00:00,289.35,290.77,289.24,290.74,94838.0,281.397,282.778,281.29,282.7488,94838.0
2021-07-15 14:30:00,290.64,291.65,290.64,291.54,11324.0,282.6516,283.6338,282.6516,283.5268,11324.0
2021-07-15 15:00:00,291.61,292.01,290.71,291.31,23782.0,283.5949,283.9839,282.7196,283.3032,23782.0
2021-07-15 15:30:00,291.45,293.12,291.44,292.94,61498.0,283.4393,285.0634,283.4296,284.8884,61498.0
2021-07-16 09:30:00,295.53,296.0,293.93,294.46,73306.0,287.4072,287.8642,285.8511,286.3666,73306.0
2021-07-16 10:00:00,294.38,294.38,291.55,291.8,40588.0,286.2888,286.2888,283.5366,283.7797,40588.0
2021-07-16 10:30:00,291.72,293.8,291.72,293.46,62400.0,283.7019,285.7247,283.7019,285.3941,62400.0
2021-07-16 11:00:00,293.45,293.74,292.45,293.44,35953.0,285.3843,285.6664,284.4118,285.3746,35953.0
2021-07-16 11:30:00,293.6,294.57,293.48,294.43,17461.0,285.5302,286.4735,285.4135,286.3374,17461.0
2021-07-16 12:00:00,294.47,294.53,293.83,294.0,43366.0,286.3763,286.4346,285.7539,285.9192,43366.0
2021-07-16 12:30:00,293.95,294.06,292.93,293.22,32289.0,285.8706,285.9776,284.8786,285.1607,32289.0
2021-07-16 13:00:00,293.29,293.29,292.11,292.11,15213.0,285.2287,285.2287,284.0812,284.0812,15213.0
2021-07-16 13:30:00,292.05,292.06,291.25,291.49,21203.0,284.0228,284.0325,283.2448,283.4782,21203.0
2021-07-16 14:00:00,291.37,291.91,290.78,291.29,10153.0,283.3615,283.8867,282.7877,283.2837,10153.0
2021-07-16 14:30:00,291.19,291.89,290.74,290.78,13562.0,283.1865,283.8672,282.7488,282.7877,13562.0
2021-07-16 15:00:00,290.65,290.65,289.88,290.12,26800.0,282.6613,282.6613,281.9125,282.1459,26800.0
2021-07-16 15:30:00,289.89,290.42,289.38,289.96,56890.0,281.9222,282.4376,281.4262,281.9903,56890.0
2021-07-19 09:30:00,284.53,286.17,283.44,284.16,56746.0,276.7095,278.3044,275.6495,276.3497,56746.0
2021-07-19 10:00:00,284.34,285.96,283.47,285.74,30712.0,276.5247,278.1002,275.6786,277.8862,30712.0
2021-07-19 10:30:00,285.81,287.73,285.49,287.03,67603.0,277.9543,279.8216,277.6431,279.1408,67603.0
2021-07-19 11:00:00,287.09,289.14,287.09,288.44,53031.0,279.1991,281.1928,279.1991,280.512,53031.0
2021-07-19 11:30:00,288.54,291.53,288.45,291.2,51057.0,280.6093,283.5171,280.5218,283.1962,51057.0
2021-07-19 12:00:00,291.16,291.16,288.67,288.68,41353.0,283.1573,283.1573,280.7357,280.7454,41353.0
2021-07-19 12:30:00,288.53,288.53,286.92,287.33,25404.0,280.5996,280.5996,279.0338,279.4325,25404.0
2021-07-19 13:00:00,287.27,288.6,287.11,287.36,21337.0,279.3742,280.6676,279.2186,279.4617,21337.0
2021-07-19 13:30:00,287.21,287.5,286.2,286.55,36397.0,279.3158,279.5979,278.3336,278.674,36397.0
2021-07-19 14:00:00,286.68,287.92,286.68,287.62,31223.0,278.8004,280.0063,278.8004,279.7146,31223.0
2021-07-19 14:30:00,287.85,287.85,285.58,286.07,24567.0,279.9383,279.9383,277.7306,278.2072,24567.0
2021-07-19 15:00:00,286.12,287.08,285.72,286.46,45430.0,278.2558,279.1894,277.8668,278.5865,45430.0
2021-07-19 15:30:00,286.19,287.73,285.88,287.73,63892.0,278.3239,279.8216,278.0224,279.8216,63892.0
2021-07-20 09:30:00,288.92,290.71,287.32,290.71,19040.0,280.9788,282.7196,279.4228,282.7196,19040.0
2021-07-20 10:00:00,291.16,293.01,289.71,292.26,39404.0,283.1573,284.9564,281.7471,284.227,39404.0
2021-07-20 10:30:00,292.06,294.26,292.05,294.2,31282.0,284.0325,286.1721,284.0228,286.1137,31282.0
2021-07-20 11:00:00,294.19,294.86,293.78,294.86,11883.0,286.104,286.7556,285.7053,286.7556,11883.0
2021-07-20 11:30:00,294.57,295.39,294.1,295.2,24818.0,286.4735,287.271,286.0165,287.0862,24818.0
2021-07-20 12:00:00,295.43,295.83,294.69,295.07,14685.0,287.3099,287.6989,286.5903,286.9598,14685.0
2021-07-20 12:30:00,294.97,296.35,294.97,295.44,59209.0,286.8626,288.2046,286.8626,287.3196,59209.0
2021-07-20 13:00:00,295.48,295.48,294.26,294.89,14837.0,287.3585,287.3585,286.1721,286.7848,14837.0
2021-07-20 13:30:00,294.91,296.09,294.81,295.68,27354.0,286.8042,287.9518,286.707,287.553,27354.0
2021-07-20 14:00:00,295.79,296.94,295.69,296.94,30128.0,287.66,288.7784,287.5628,288.7784,30128.0
2021-07-20 14:30:00,297.13,297.28,296.25,296.44,24211.0,288.9632,289.1091,288.1074,288.2922,24211.0
2021-07-20 15:00:00,296.38,297.5,296.31,297.5,31759.0,288.2338,289.323,288.1657,289.323,31759.0
2021-07-20 15:30:00,297.57,297.94,296.27,296.66,133239.0,289.3911,289.7509,288.1268,288.5061,133239.0
2021-07-21 09:30:00,298.37,300.62,297.71,300.62,36284.0,290.1691,292.3573,289.5272,292.3573,36284.0
2021-07-21 10:00:00,300.54,300.96,299.81,300.0,55747.0,292.2795,292.6879,291.5695,291.7543,55747.0
2021-07-21 10:30:00,299.72,300.23,298.98,299.21,19302.0,291.482,291.978,290.7623,290.986,19302.0
2021-07-21 11:00:00,299.37,300.43,299.34,299.91,12497.0,291.1416,292.1725,291.1124,291.6668,12497.0
2021-07-21 11:30:00,299.89,301.23,299.8,301.07,11823.0,291.6473,292.9505,291.5598,292.7949,11823.0
2021-07-21 12:00:00,301.27,301.67,301.01,301.4,17898.0,292.9894,293.3784,292.7365,293.1158,17898.0
2021-07-21 12:30:00,301.31,301.7,301.11,301.11,10592.0,293.0283,293.4076,292.8338,292.8338,10592.0
2021-07-21 13:00:00,301.22,301.88,301.22,301.79,17352.0,292.9408,293.5826,292.9408,293.4951,17352.0
2021-07-21 13:30:00,301.79,301.86,301.41,301.42,16167.0,293.4951,293.5632,293.1255,293.1353,16167.0
2021-07-21 14:00:00,301.5,301.99,300.8,301.48,28594.0,293.2131,293.6896,292.5323,293.1936,28594.0
2021-07-21 14:30:00,301.48,301.67,301.16,301.59,9568.0,293.1936,293.3784,292.8824,293.3006,9568.0
2021-07-21 15:00:00,301.61,302.0,301.42,301.45,10475.0,293.32,293.6993,293.1353,293.1644,10475.0
2021-07-21 15:30:00,301.43,302.27,301.35,302.26,156633.0,293.145,293.9619,293.0672,293.9522,156633.0
2021-07-22 09:30:00,301.6,301.89,298.82,299.19,37846.0,293.3103,293.5924,290.6067,290.9666,37846.0
2021-07-22 10:00:00,299.52,300.02,298.4,298.98,17066.0,291.2875,291.7738,290.1983,290.7623,17066.0
2021-07-22 10:30:00,299.13,299.84,298.76,298.88,6770.0,290.9082,291.5987,290.5484,290.6651,6770.0
2021-07-22 11:00:00,298.59,298.75,297.5,297.94,47765.0,290.3831,290.5387,289.323,289.7509,47765.0
2021-07-22 11:30:00,298.0,298.58,297.92,298.15,11503.0,289.8093,290.3733,289.7315,289.9552,11503.0
2021-07-22 12:00:00,298.22,298.42,297.01,298.42,24199.0,290.0232,290.2177,288.8465,290.2177,24199.0
2021-07-22 12:30:00,298.31,298.88,298.28,298.82,21129.0,290.1108,290.6651,290.0816,290.6067,21129.0
2021-07-22 13:00:00,298.6,299.47,298.6,299.09,2788.0,290.3928,291.2389,290.3928,290.8693,2788.0
2021-07-22 13:30:00,299.07,299.24,298.66,299.23,5591.0,290.8499,291.0152,290.4511,291.0055,5591.0
2021-07-22 14:00:00,299.2,299.57,298.89,299.31,31426.0,290.9763,291.3361,290.6748,291.0833,31426.0
2021-07-22 14:30:00,299.29,299.75,298.87,299.75,4165.0,291.0638,291.5112,290.6554,291.5112,4165.0
2021-07-22 15:00:00,299.83,299.83,299.12,299.12,6400.0,291.589,291.589,290.8985,290.8985,6400.0
2021-07-22 15:30:00,299.1,299.1,297.95,298.23,27613.0,290.879,290.879,289.7606,290.033,27613.0
2021-07-23 09:30:00,299.88,300.2,297.13,297.47,13981.0,291.6376,291.9488,288.9632,289.2938,13981.0
2021-07-23 10:00:00,297.54,297.77,295.89,297.71,63177.0,289.3619,289.5856,287.7573,289.5272,63177.0
2021-07-23 10:30:00,297.76,298.07,297.36,297.84,32745.0,289.5759,289.8773,289.1869,289.6537,32745.0
2021-07-23 11:00:00,297.78,298.74,297.72,298.68,7871.0,289.5953,290.5289,289.537,290.4706,7871.0
2021-07-23 11:30:00,298.95,299.35,298.25,298.27,74884.0,290.7332,291.1222,290.0524,290.0719,74884.0
2021-07-23 12:00:00,297.93,298.34,297.84,298.05,22783.0,289.7412,290.1399,289.6537,289.8579,22783.0
2021-07-23 12:30:00,298.0,299.0,297.79,298.56,11720.0,289.8093,290.7818,289.605,290.3539,11720.0
2021-07-23 13:00:00,298.36,298.86,298.36,298.73,4496.0,290.1594,290.6456,290.1594,290.5192,4496.0
2021-07-23 13:30:00,298.81,299.32,298.79,299.2,2459.0,290.597,291.093,290.5776,290.9763,2459.0
2021-07-23 14:00:00,299.35,299.9,299.12,299.56,3874.0,291.1222,291.6571,290.8985,291.3264,3874.0
2021-07-23 14:30:00,299.63,299.78,299.19,299.27,7744.0,291.3945,291.5403,290.9666,291.0444,7744.0
2021-07-23 15:00:00,299.2,299.71,298.97,299.67,20691.0,290.9763,291.4723,290.7526,291.4334,20691.0
2021-07-23 15:30:00,299.69,300.0,299.5,299.68,29835.0,291.4528,291.7543,291.268,291.4431,29835.0
2021-07-26 09:30:00,300.28,301.79,299.25,300.94,20784.0,292.0266,293.4951,291.0249,292.6685,20784.0
2021-07-26 10:00:00,301.23,301.92,300.9,301.44,13262.0,292.9505,293.6215,292.6296,293.1547,13262.0
2021-07-26 10:30:00,301.5,301.56,299.68,299.81,11488.0,293.2131,293.2714,291.4431,291.5695,11488.0
2021-07-26 11:00:00,299.54,299.92,299.22,299.38,8570.0,291.3069,291.6765,290.9957,291.1513,8570.0
2021-07-26 11:30:00,299.39,299.41,298.76,299.06,7669.0,291.1611,291.1805,290.5484,290.8401,7669.0
2021-07-26 12:00:00,298.96,298.96,298.2,298.74,5302.0,290.7429,290.7429,290.0038,290.5289,5302.0
2021-07-26 12:30:00,298.54,298.55,297.85,297.99,3670.0,290.3344,290.3442,289.6634,289.7995,3670.0
2021-07-26 13:00:00,298.13,298.56,297.82,298.56,3057.0,289.9357,290.3539,289.6342,290.3539,3057.0
2021-07-26 13:30:00,298.87,298.93,298.22,298.36,6097.0,290.6554,290.7137,290.0232,290.1594,6097.0
2021-07-26 14:00:00,298.54,298.78,297.94,298.78,7947.0,290.3344,290.5678,289.7509,290.5678,7947.0
2021-07-26 14:30:00,298.92,299.14,298.65,298.65,8192.0,290.704,290.9179,290.4414,290.4414,8192.0
2021-07-26 15:00:00,298.64,299.05,298.47,299.05,26808.0,290.4317,290.8304,290.2664,290.8304,26808.0
2021-07-26 15:30:00,299.0,299.32,298.78,299.0,53422.0,290.7818,291.093,290.5678,290.7818,53422.0
2021-07-27 09:30:00,297.64,297.81,295.0,295.01,13266.0,289.4592,289.6245,286.8917,286.9015,13266.0
2021-07-27 10:00:00,294.58,294.71,292.4,293.87,10086.0,286.4833,286.6097,284.3632,285.7928,10086.0
2021-07-27 10:30:00,293.7,293.96,292.81,293.92,6937.0,285.6275,285.8803,284.7619,285.8414,6937.0
2021-07-27 11:00:00,293.4,293.95,292.21,292.55,18501.0,285.3357,285.8706,284.1784,284.5091,18501.0
2021-07-27 11:30:00,291.81,292.49,290.64,292.49,15718.0,283.7894,284.4507,282.6516,284.4507,15718.0
2021-07-27 12:00:00,292.12,292.95,291.42,292.59,16427.0,284.0909,284.8981,283.4101,284.548,16427.0
2021-07-27 12:30:00,292.75,292.89,291.89,291.9,83024.0,284.7036,284.8397,283.8672,283.8769,83024.0
2021-07-27 13:00:00,291.9,292.19,290.84,291.32,32901.0,283.8769,284.159,282.8461,283.3129,32901.0
2021-07-27 13:30:00,291.49,292.55,291.08,292.25,26592.0,283.4782,284.5091,283.0795,284.2173,26592.0
2021-07-27 14:00:00,292.07,293.64,292.07,293.44,27038.0,284.0423,285.5691,284.0423,285.3746,27038.0
2021-07-27 14:30:00,293.28,294.29,293.2,294.29,8647.0,285.219,286.2012,285.1412,286.2012,8647.0
2021-07-27 15:00:00,294.49,294.79,293.81,294.26,13292.0,286.3957,286.6875,285.7344,286.1721,13292.0
2021-07-27 15:30:00,294.34,294.83,293.77,294.79,62298.0,286.2499,286.7264,285.6955,286.6875,62298.0
2021-07-28 09:30:00,296.05,298.8,296.05,298.3,79992.0,287.9129,290.5873,287.9129,290.101,79992.0
2021-07-28 10:00:00,298.22,298.48,295.95,296.0,50645.0,290.0232,290.2761,287.8156,287.8642,50645.0
2021-07-28 10:30:00,296.16,296.8,295.36,296.73,11870.0,288.0198,288.6423,287.2418,288.5742,11870.0
2021-07-28 11:00:00,296.87,298.06,296.76,297.95,7705.0,288.7103,289.8676,288.6034,289.7606,7705.0
2021-07-28 11:30:00,297.57,298.82,297.51,298.75,14082.0,289.3911,290.6067,289.3327,290.5387,14082.0
2021-07-28 12:00:00,298.72,299.51,298.66,298.84,13356.0,290.5095,291.2778,290.4511,290.6262,13356.0
2021-07-28 12:30:00,298.96,299.1,298.36,298.6,9662.0,290.7429,290.879,290.1594,290.3928,9662.0
2021-07-28 13:00:00,298.74,299.28,298.67,298.75,64686.0,290.5289,291.0541,290.4609,290.5387,64686.0
2021-07-28 13:30:00,298.66,298.81,298.35,298.48,29139.0,290.4511,290.597,290.1497,290.2761,29139.0
2021-07-28 14:00:00,298.15,299.5,298.15,299.48,17363.0,289.9552,291.268,289.9552,291.2486,17363.0
2021-07-28 14:30:00,299.55,302.16,299.26,301.25,24119.0,291.3167,293.8549,291.0346,292.9699,24119.0
2021-07-28 15:00:00,301.39,302.0,301.33,301.94,24087.0,293.1061,293.6993,293.0477,293.641,24087.0
2021-07-28 15:30:00,301.99,302.21,300.25,300.28,156136.0,293.6896,293.9036,291.9974,292.0266,156136.0
2021-07-29 09:30:00,302.39,303.25,301.61,302.91,13974.0,294.0786,294.915,293.32,294.5843,13974.0
2021-07-29 10:00:00,302.61,303.83,301.93,303.67,12615.0,294.2926,295.479,293.6313,295.3234,12615.0
2021-07-29 10:30:00,303.52,304.12,303.27,303.52,10335.0,295.1776,295.7611,294.9344,295.1776,10335.0
2021-07-29 11:00:00,303.67,304.15,303.42,304.06,6300.0,295.3234,295.7902,295.0803,295.7027,6300.0
2021-07-29 11:30:00,303.95,304.32,303.72,304.29,11071.0,295.5957,295.9556,295.3721,295.9264,11071.0
2021-07-29 12:00:00,304.38,304.82,303.82,303.86,14993.0,296.0139,296.4418,295.4693,295.5082,14993.0
2021-07-29 12:30:00,303.88,304.15,303.52,304.15,19247.0,295.5277,295.7902,295.1776,295.7902,19247.0
2021-07-29 13:00:00,304.16,304.42,303.88,304.2,10759.0,295.8,296.0528,295.5277,295.8389,10759.0
2021-07-29 13:30:00,304.15,304.2,303.45,303.5,7297.0,295.7902,295.8389,295.1095,295.1581,7297.0
2021-07-29 14:00:00,303.71,303.71,302.64,302.94,35635.0,295.3623,295.3623,294.3217,294.6135,35635.0
2021-07-29 14:30:00,302.97,303.02,302.06,302.88,11908.0,294.6427,294.6913,293.7577,294.5551,11908.0
2021-07-29 15:00:00,302.89,303.07,302.39,302.39,7920.0,294.5649,294.7399,294.0786,294.0786,7920.0
2021-07-29 15:30:00,302.57,302.67,301.83,301.84,25529.0,294.2537,294.3509,293.534,293.5437,25529.0
2021-07-30 09:30:00,300.31,303.64,300.31,303.36,29985.0,292.0558,295.2943,292.0558,295.0219,29985.0
2021-07-30 10:00:00,303.15,304.0,302.06,302.88,12980.0,294.8177,295.6444,293.7577,294.5551,12980.0
2021-07-30 10:30:00,302.01,302.45,301.24,301.24,9930.0,293.7091,294.137,292.9602,292.9602,9930.0
2021-07-30 11:00:00,300.81,301.42,300.66,300.66,8558.0,292.542,293.1353,292.3962,292.3962,8558.0
2021-07-30 11:30:00,300.58,301.36,300.26,301.36,66018.0,292.3184,293.0769,292.0072,293.0769,66018.0
2021-07-30 12:00:00,301.27,301.38,300.39,300.66,36864.0,292.9894,293.0964,292.1336,292.3962,36864.0
2021-07-30 12:30:00,300.82,301.06,300.58,300.67,5635.0,292.5518,292.7852,292.3184,292.4059,5635.0
2021-07-30 13:00:00,300.68,300.68,300.03,300.31,6111.0,292.4156,292.4156,291.7835,292.0558,6111.0
2021-07-30 13:30:00,300.27,300.8,300.12,300.23,6078.0,292.0169,292.5323,291.871,291.978,6078.0
2021-07-30 14:00:00,300.42,300.54,299.73,299.75,7620.0,292.1628,292.2795,291.4917,291.5112,7620.0
2021-07-30 14:30:00,299.74,299.83,299.22,299.34,4013.0,291.5014,291.589,290.9957,291.1124,4013.0
2021-07-30 15:00:00,299.6,300.34,299.6,300.33,26494.0,291.3653,292.085,291.3653,292.0752,26494.0
2021-07-30 15:30:00,300.36,300.5,299.63,300.08,18494.0,292.1044,292.2406,291.3945,291.8321,18494.0
2021-08-02 09:30:00,301.83,303.8,301.83,303.21,30817.0,293.534,295.4499,293.534,294.8761,30817.0
2021-08-02 10:00:00,303.05,303.73,301.63,302.0,25035.0,294.7205,295.3818,293.3395,293.6993,25035.0
2021-08-02 10:30:00,302.1,302.68,301.84,301.96,15705.0,293.7966,294.3606,293.5437,293.6604,15705.0
2021-08-02 11:00:00,301.87,302.59,301.75,302.15,37442.0,293.5729,294.2731,293.4562,293.8452,37442.0
2021-08-02 11:30:00,302.2,302.26,300.83,300.83,65348.0,293.8938,293.9522,292.5615,292.5615,65348.0
2021-08-02 12:00:00,300.68,301.01,299.85,300.9,14595.0,292.4156,292.7365,291.6084,292.6296,14595.0
2021-08-02 12:30:00,300.93,301.78,300.91,301.12,14858.0,292.6587,293.4854,292.6393,292.8435,14858.0
2021-08-02 13:00:00,301.28,301.72,301.25,301.66,7292.0,292.9991,293.427,292.9699,293.3687,7292.0
2021-08-02 13:30:00,301.54,301.9,301.3,301.5,7615.0,293.252,293.6021,293.0186,293.2131,7615.0
2021-08-02 14:00:00,301.64,302.39,301.34,301.48,2981.0,293.3492,294.0786,293.0575,293.1936,2981.0
2021-08-02 14:30:00,301.38,301.65,301.17,301.5,50454.0,293.0964,293.359,292.8921,293.2131,50454.0
2021-08-02 15:00:00,301.41,301.65,300.69,300.8,8317.0,293.1255,293.359,292.4253,292.5323,8317.0
2021-08-02 15:30:00,300.66,300.78,298.81,299.32,35645.0,292.3962,292.5129,290.597,291.093,35645.0
2021-08-03 09:30:00,299.99,300.68,296.44,296.98,14009.0,291.7446,292.4156,288.2922,288.8173,14009.0
2021-08-03 10:00:00,297.14,297.14,295.0,297.06,21595.0,288.9729,288.9729,286.8917,288.8951,21595.0
2021-08-03 10:30:00,296.94,297.66,296.17,296.33,26573.0,288.7784,289.4786,288.0296,288.1852,26573.0
2021-08-03 11:00:00,296.35,297.26,296.26,297.25,12607.0,288.2046,289.0896,288.1171,289.0799,12607.0
2021-08-03 11:30:00,297.19,298.54,297.19,298.18,18733.0,289.0215,290.3344,289.0215,289.9843,18733.0
2021-08-03 12:00:00,298.26,298.66,297.88,297.99,8364.0,290.0621,290.4511,289.6926,289.7995,8364.0
2021-08-03 12:30:00,297.89,298.27,297.72,298.15,9511.0,289.7023,290.0719,289.537,289.9552,9511.0
2021-08-03 13:00:00,298.18,298.43,297.64,297.99,37186.0,289.9843,290.2275,289.4592,289.7995,37186.0
2021-08-03 13:30:00,297.91,298.59,297.83,298.34,12108.0,289.7217,290.3831,289.6439,290.1399,12108.0
2021-08-03 14:00:00,298.39,298.52,297.82,298.52,19553.0,290.1886,290.315,289.6342,290.315,19553.0
2021-08-03 14:30:00,298.51,299.49,298.46,298.89,12248.0,290.3053,291.2583,290.2566,290.6748,12248.0
2021-08-03 15:00:00,298.97,299.31,298.68,298.87,19766.0,290.7526,291.0833,290.4706,290.6554,19766.0
2021-08-03 15:30:00,298.95,299.36,298.63,299.36,42131.0,290.7332,291.1319,290.422,291.1319,42131.0
2021-08-04 09:30:00,297.32,299.7,297.32,298.41,18156.0,289.148,291.4625,289.148,290.208,18156.0
2021-08-04 10:00:00,298.75,301.21,298.75,300.21,10910.0,290.5387,292.931,290.5387,291.9585,10910.0
2021-08-04 10:30:00,298.8,299.93,298.52,299.3,12267.0,290.5873,291.6862,290.315,291.0735,12267.0
2021-08-04 11:00:00,299.51,300.56,299.51,299.77,3472.0,291.2778,292.2989,291.2778,291.5306,3472.0
2021-08-04 11:30:00,299.65,299.66,297.62,297.68,3483.0,291.4139,291.4236,289.4397,289.4981,3483.0
2021-08-04 12:00:00,297.74,298.1,297.64,297.89,13545.0,289.5564,289.9065,289.4592,289.7023,13545.0
2021-08-04 12:30:00,298.31,298.31,297.49,297.74,2718.0,290.1108,290.1108,289.3133,289.5564,2718.0
2021-08-04 13:00:00,297.86,298.26,297.85,298.26,2608.0,289.6731,290.0621,289.6634,290.0621,2608.0
2021-08-04 13:30:00,298.16,298.25,297.67,298.25,6988.0,289.9649,290.0524,289.4883,290.0524,6988.0
2021-08-04 14:00:00,298.38,298.61,297.97,297.97,10544.0,290.1788,290.4025,289.7801,289.7801,10544.0
2021-08-04 14:30:00,297.8,297.92,297.25,297.67,6418.0,289.6148,289.7315,289.0799,289.4883,6418.0
2021-08-04 15:00:00,297.72,297.75,297.3,297.57,4856.0,289.537,289.5661,289.1285,289.3911,4856.0
2021-08-04 15:30:00,297.73,298.02,297.5,297.62,29974.0,289.5467,289.8287,289.323,289.4397,29974.0
2021-08-05 09:30:00,298.55,300.11,298.55,300.09,8657.0,290.3442,291.8613,290.3442,291.8418,8657.0
2021-08-05 10:00:00,300.76,300.76,299.13,299.81,5229.0,292.4934,292.4934,290.9082,291.5695,5229.0
2021-08-05 10:30:00,300.0,301.15,299.99,301.08,11207.0,291.7543,292.8727,291.7446,292.8046,11207.0
2021-08-05 11:00:00,301.41,302.85,301.33,302.78,19819.0,293.1255,294.526,293.0477,294.4579,19819.0
2021-08-05 11:30:00,303.03,303.11,302.24,302.71,3192.0,294.701,294.7788,293.9327,294.3898,3192.0
2021-08-05 12:00:00,302.73,303.32,302.51,302.51,5524.0,294.4093,294.983,294.1953,294.1953,5524.0
2021-08-05 12:30:00,302.38,302.49,302.08,302.37,2260.0,294.0689,294.1759,293.7771,294.0592,2260.0
2021-08-05 13:00:00,302.34,302.4,301.9,302.26,6630.0,294.03,294.0883,293.6021,293.9522,6630.0
2021-08-05 13:30:00,302.32,302.55,302.18,302.26,2534.0,294.0105,294.2342,293.8744,293.9522,2534.0
2021-08-05 14:00:00,302.23,302.8,302.05,302.7,19575.0,293.923,294.4773,293.748,294.3801,19575.0
2021-08-05 14:30:00,302.68,302.94,302.51,302.52,13008.0,294.3606,294.6135,294.1953,294.205,13008.0
2021-08-05 15:00:00,302.51,302.81,302.38,302.63,16051.0,294.1953,294.4871,294.0689,294.312,16051.0
2021-08-05 15:30:00,302.69,303.27,302.47,303.17,82283.0,294.3704,294.9344,294.1564,294.8372,82283.0
2021-08-06 09:30:00,305.06,305.72,301.97,302.5,23944.0,296.6752,297.3171,293.6702,294.1856,23944.0
2021-08-06 10:00:00,302.72,303.28,301.63,301.76,10854.0,294.3995,294.9441,293.3395,293.4659,10854.0
2021-08-06 10:30:00,301.54,301.9,301.13,301.77,42607.0,293.252,293.6021,292.8532,293.4757,42607.0
2021-08-06 11:00:00,301.8,303.09,301.4,302.82,11222.0,293.5048,294.7594,293.1158,294.4968,11222.0
2021-08-06 11:30:00,302.64,302.95,302.45,302.86,4641.0,294.3217,294.6232,294.137,294.5357,4641.0
2021-08-06 12:00:00,302.89,303.18,302.82,303.1,2493.0,294.5649,294.8469,294.4968,294.7691,2493.0
2021-08-06 12:30:00,302.92,302.92,302.55,302.89,4653.0,294.594,294.594,294.2342,294.5649,4653.0
2021-08-06 13:00:00,302.85,303.04,302.84,303.03,6156.0,294.526,294.7107,294.5162,294.701,6156.0
2021-08-06 13:30:00,302.91,302.95,302.46,302.83,2749.0,294.5843,294.6232,294.1467,294.5065,2749.0
2021-08-06 14:00:00,302.6,303.29,302.56,303.29,4871.0,294.2828,294.9539,294.2439,294.9539,4871.0
2021-08-06 14:30:00,303.28,303.71,303.09,303.09,15540.0,294.9441,295.3623,294.7594,294.7594,15540.0
2021-08-06 15:00:00,303.2,303.21,302.75,303.01,5411.0,294.8663,294.8761,294.4287,294.6816,5411.0
2021-08-06 15:30:00,303.07,303.26,302.81,303.08,13333.0,294.7399,294.9247,294.4871,294.7496,13333.0
2021-08-09 09:30:00,302.34,303.06,300.33,301.88,21687.0,294.03,294.7302,292.0752,293.5826,21687.0
2021-08-09 10:00:00,302.19,302.38,301.36,302.22,15117.0,293.8841,294.0689,293.0769,293.9133,15117.0
2021-08-09 10:30:00,302.08,302.93,301.58,302.93,11169.0,293.7771,294.6038,293.2909,294.6038,11169.0
2021-08-09 11:00:00,302.64,302.9,302.35,302.44,4664.0,294.3217,294.5746,294.0397,294.1272,4664.0
2021-08-09 11:30:00,302.52,303.2,302.52,303.16,9420.0,294.205,294.8663,294.205,294.8274,9420.0
2021-08-09 12:00:00,303.32,303.41,302.9,302.96,4237.0,294.983,295.0706,294.5746,294.6329,4237.0
2021-08-09 12:30:00,303.02,303.28,302.95,303.13,9029.0,294.6913,294.9441,294.6232,294.7983,9029.0
2021-08-09 13:00:00,303.05,303.13,302.74,302.91,11213.0,294.7205,294.7983,294.419,294.5843,11213.0
2021-08-09 13:30:00,302.85,303.27,302.72,303.27,9550.0,294.526,294.9344,294.3995,294.9344,9550.0
2021-08-09 14:00:00,303.28,303.28,302.57,302.58,8169.0,294.9441,294.9441,294.2537,294.2634,8169.0
2021-08-09 14:30:00,302.8,303.04,302.49,302.74,6889.0,294.4773,294.7107,294.1759,294.419,6889.0
2021-08-09 15:00:00,302.81,302.96,302.47,302.57,11474.0,294.4871,294.6329,294.1564,294.2537,11474.0
2021-08-09 15:30:00,302.61,302.81,301.9,302.11,20588.0,294.2926,294.4871,293.6021,293.8063,20588.0
2021-08-10 09:30:00,302.49,303.4,300.77,301.45,8621.0,294.1759,295.0609,292.5031,293.1644,8621.0
2021-08-10 10:00:00,301.26,301.97,301.24,301.24,9276.0,292.9797,293.6702,292.9602,292.9602,9276.0
2021-08-10 10:30:00,301.34,301.42,300.34,300.87,28668.0,293.0575,293.1353,292.085,292.6004,28668.0
2021-08-10 11:00:00,300.81,301.31,300.31,301.26,18956.0,292.542,293.0283,292.0558,292.9797,18956.0
2021-08-10 11:30:00,301.21,301.75,301.16,301.18,19468.0,292.931,293.4562,292.8824,292.9019,19468.0
2021-08-10 12:00:00,301.23,301.7,301.11,301.62,13616.0,292.9505,293.4076,292.8338,293.3298,13616.0
2021-08-10 12:30:00,301.48,301.59,301.08,301.56,12146.0,293.1936,293.3006,292.8046,293.2714,12146.0
2021-08-10 13:00:00,301.5,301.99,301.5,301.75,11288.0,293.2131,293.6896,293.2131,293.4562,11288.0
2021-08-10 13:30:00,301.71,301.87,301.13,301.33,9885.0,293.4173,293.5729,292.8532,293.0477,9885.0
2021-08-10 14:00:00,301.4,301.54,300.7,300.9,15533.0,293.1158,293.252,292.4351,292.6296,15533.0
2021-08-10 14:30:00,300.95,301.47,300.95,301.35,17096.0,292.6782,293.1839,292.6782,293.0672,17096.0
2021-08-10 15:00:00,301.35,301.39,301.12,301.25,24798.0,293.0672,293.1061,292.8435,292.9699,24798.0
2021-08-10 15:30:00,301.26,301.48,300.62,301.16,92620.0,292.9797,293.1936,292.3573,292.8824,92620.0
2021-08-11 09:30:00,301.45,301.45,299.27,299.62,24266.0,293.1644,293.1644,291.0444,291.3847,24266.0
2021-08-11 10:00:00,300.05,300.35,299.0,299.4,10620.0,291.8029,292.0947,290.7818,291.1708,10620.0
2021-08-11 10:30:00,299.2,299.95,298.73,298.75,35467.0,290.9763,291.7057,290.5192,290.5387,35467.0
2021-08-11 11:00:00,298.81,298.84,297.22,298.1,55368.0,290.597,290.6262,289.0507,289.9065,55368.0
2021-08-11 11:30:00,298.0,298.44,296.88,297.31,30827.0,289.8093,290.2372,288.7201,289.1382,30827.0
2021-08-11 12:00:00,297.35,298.44,297.34,298.38,36055.0,289.1771,290.2372,289.1674,290.1788,36055.0
2021-08-11 12:30:00,298.28,298.76,298.24,298.72,23978.0,290.0816,290.5484,290.0427,290.5095,23978.0
2021-08-11 13:00:00,298.75,299.43,298.75,299.42,9741.0,290.5387,291.2,290.5387,291.1902,9741.0
2021-08-11 13:30:00,299.46,299.46,299.09,299.22,6668.0,291.2291,291.2291,290.8693,290.9957,6668.0
2021-08-11 14:00:00,299.04,299.84,299.04,299.63,6478.0,290.8207,291.5987,290.8207,291.3945,6478.0
2021-08-11 14:30:00,299.71,300.56,299.71,300.46,22002.0,291.4723,292.2989,291.4723,292.2017,22002.0
2021-08-11 15:00:00,300.42,300.65,300.2,300.57,19569.0,292.1628,292.3864,291.9488,292.3086,19569.0
2021-08-11 15:30:00,300.64,301.37,300.42,301.19,41009.0,292.3767,293.0866,292.1628,292.9116,41009.0
2021-08-12 09:30:00,300.79,301.06,299.21,300.26,42784.0,292.5226,292.7852,290.986,292.0072,42784.0
2021-08-12 10:00:00,300.28,300.34,299.16,300.08,36092.0,292.0266,292.085,290.9374,291.8321,36092.0
2021-08-12 10:30:00,300.06,300.06,299.37,299.66,10763.0,291.8127,291.8127,291.1416,291.4236,10763.0
2021-08-12 11:00:00,299.65,300.13,299.19,300.1,16685.0,291.4139,291.8807,290.9666,291.8516,16685.0
2021-08-12 11:30:00,299.98,300.06,299.65,300.06,5195.0,291.7349,291.8127,291.4139,291.8127,5195.0
2021-08-12 12:00:00,300.08,300.38,300.05,300.27,6991.0,291.8321,292.1239,291.8029,292.0169,6991.0
2021-08-12 12:30:00,300.35,300.39,299.96,299.97,3705.0,292.0947,292.1336,291.7154,291.7251,3705.0
2021-08-12 13:00:00,299.99,299.99,299.4,299.4,10791.0,291.7446,291.7446,291.1708,291.1708,10791.0
2021-08-12 13:30:00,299.44,299.66,299.42,299.66,4430.0,291.2097,291.4236,291.1902,291.4236,4430.0
2021-08-12 14:00:00,299.66,300.62,299.5,300.41,6283.0,291.4236,292.3573,291.268,292.153,6283.0
2021-08-12 14:30:00,300.38,300.88,300.3,300.62,10367.0,292.1239,292.6101,292.0461,292.3573,10367.0
2021-08-12 15:00:00,300.62,301.06,300.25,300.27,22496.0,292.3573,292.7852,291.9974,292.0169,22496.0
2021-08-12 15:30:00,300.31,300.94,300.29,300.75,70722.0,292.0558,292.6685,292.0363,292.4837,70722.0
2021-08-13 09:30:00,300.4,300.4,298.6,298.76,8569.0,292.1433,292.1433,290.3928,290.5484,8569.0
2021-08-13 10:00:00,298.52,299.36,297.92,298.52,15453.0,290.315,291.1319,289.7315,290.315,15453.0
2021-08-13 10:30:00,298.57,298.97,298.14,298.72,54399.0,290.3636,290.7526,289.9454,290.5095,54399.0
2021-08-13 11:00:00,298.85,298.88,298.45,298.54,6265.0,290.6359,290.6651,290.2469,290.3344,6265.0
2021-08-13 11:30:00,298.62,298.87,298.61,298.7,4306.0,290.4122,290.6554,290.4025,290.49,4306.0
2021-08-13 12:00:00,298.63,298.83,298.58,298.69,3427.0,290.422,290.6165,290.3733,290.4803,3427.0
2021-08-13 12:30:00,298.67,298.67,298.26,298.38,10994.0,290.4609,290.4609,290.0621,290.1788,10994.0
2021-08-13 13:00:00,298.39,298.45,298.2,298.3,14018.0,290.1886,290.2469,290.0038,290.101,14018.0
2021-08-13 13:30:00,298.32,298.38,298.14,298.32,7697.0,290.1205,290.1788,289.9454,290.1205,7697.0
2021-08-13 14:00:00,298.35,298.46,297.81,297.81,14964.0,290.1497,290.2566,289.6245,289.6245,14964.0
2021-08-13 14:30:00,297.85,297.91,296.95,297.32,27044.0,289.6634,289.7217,288.7881,289.148,27044.0
2021-08-13 15:00:00,297.33,297.59,296.98,297.06,35312.0,289.1577,289.4105,288.8173,288.8951,35312.0
2021-08-13 15:30:00,297.06,297.17,296.68,297.17,114589.0,288.8951,289.0021,288.5256,289.0021,114589.0
2021-08-16 09:30:00,296.04,296.04,292.77,292.89,25755.0,287.9031,287.9031,284.723,284.8397,25755.0
2021-08-16 10:00:00,292.83,293.65,292.64,293.47,31165.0,284.7814,285.5788,284.5966,285.4038,31165.0
2021-08-16 10:30:00,293.59,294.83,293.41,293.95,65278.0,285.5205,286.7264,285.3454,285.8706,65278.0
2021-08-16 11:00:00,294.1,294.92,293.47,294.72,25103.0,286.0165,286.8139,285.4038,286.6194,25103.0
2021-08-16 11:30:00,294.73,295.82,294.73,295.63,24794.0,286.6292,287.6892,286.6292,287.5044,24794.0
2021-08-16 12:00:00,295.45,295.45,294.56,294.56,7454.0,287.3294,287.3294,286.4638,286.4638,7454.0
2021-08-16 12:30:00,294.54,295.05,294.36,295.01,4052.0,286.4444,286.9404,286.2693,286.9015,4052.0
2021-08-16 13:00:00,294.99,295.34,294.88,295.18,2353.0,286.882,287.2224,286.775,287.0668,2353.0
2021-08-16 13:30:00,295.09,295.58,295.09,295.19,8406.0,286.9793,287.4558,286.9793,287.0765,8406.0
2021-08-16 14:00:00,295.42,295.71,294.59,294.6,21282.0,287.3002,287.5822,286.493,286.5027,21282.0
2021-08-16 14:30:00,294.6,295.18,294.23,294.92,5380.0,286.5027,287.0668,286.1429,286.8139,5380.0
2021-08-16 15:00:00,294.93,295.06,294.59,294.84,8862.0,286.8237,286.9501,286.493,286.7361,8862.0
2021-08-16 15:30:00,294.54,294.71,293.78,294.03,66163.0,286.4444,286.6097,285.7053,285.9484,66163.0
2021-08-17 09:30:00,291.2,291.91,289.15,289.18,36325.0,283.1962,283.8867,281.2025,281.2317,36325.0
2021-08-17 10:00:00,289.16,291.18,289.0,290.99,50645.0,281.2122,283.1767,281.0566,282.9919,50645.0
2021-08-17 10:30:00,290.98,291.16,289.97,290.01,11668.0,282.9822,283.1573,282.0,282.0389,11668.0
2021-08-17 11:00:00,289.88,290.13,288.06,288.23,23258.0,281.9125,282.1556,280.1425,280.3078,23258.0
2021-08-17 11:30:00,288.19,288.88,288.07,288.2,20160.0,280.2689,280.9399,280.1522,280.2786,20160.0
2021-08-17 12:00:00,288.11,288.41,287.68,288.1,14917.0,280.1911,280.4829,279.7729,280.1814,14917.0
2021-08-17 12:30:00,288.02,288.04,286.39,286.45,15738.0,280.1036,280.123,278.5184,278.5767,15738.0
2021-08-17 13:00:00,286.45,288.73,286.44,288.61,16388.0,278.5767,280.7941,278.567,280.6774,16388.0
2021-08-17 13:30:00,288.57,288.57,287.63,288.38,13049.0,280.6385,280.6385,279.7243,280.4537,13049.0
2021-08-17 14:00:00,288.46,289.09,288.17,288.19,34368.0,280.5315,281.1442,280.2495,280.2689,34368.0
2021-08-17 14:30:00,288.14,289.89,287.9,289.89,29188.0,280.2203,281.9222,279.9869,281.9222,29188.0
2021-08-17 15:00:00,289.9,290.3,289.64,290.13,23401.0,281.9319,282.3209,281.6791,282.1556,23401.0
2021-08-17 15:30:00,290.13,290.23,289.21,289.94,79204.0,282.1556,282.2528,281.2609,281.9708,79204.0
2021-08-18 09:30:00,289.93,290.1,288.47,290.09,39319.0,281.9611,282.1264,280.5412,282.1167,39319.0
2021-08-18 10:00:00,289.54,290.9,289.19,290.51,6768.0,281.5818,282.9044,281.2414,282.5251,6768.0
2021-08-18 10:30:00,290.86,292.14,290.85,292.01,15266.0,282.8655,284.1103,282.8558,283.9839,15266.0
2021-08-18 11:00:00,291.86,292.17,291.07,291.69,5886.0,283.838,284.1395,283.0697,283.6727,5886.0
2021-08-18 11:30:00,291.55,291.63,290.93,291.63,9497.0,283.5366,283.6144,282.9336,283.6144,9497.0
2021-08-18 12:00:00,291.52,291.91,290.87,291.11,9717.0,283.5074,283.8867,282.8752,283.1086,9717.0
2021-08-18 12:30:00,291.34,291.98,291.26,291.71,4527.0,283.3323,283.9547,283.2545,283.6922,4527.0
2021-08-18 13:00:00,291.76,292.22,291.63,291.99,9176.0,283.7408,284.1881,283.6144,283.9645,9176.0
2021-08-18 13:30:00,292.01,292.08,291.73,291.87,5559.0,283.9839,284.052,283.7116,283.8478,5559.0
2021-08-18 14:00:00,291.93,292.66,290.45,292.53,12190.0,283.9061,284.616,282.4668,284.4896,12190.0
2021-08-18 14:30:00,292.55,292.74,292.0,292.16,4023.0,284.5091,284.6938,283.9742,284.1298,4023.0
2021-08-18 15:00:00,291.89,292.01,290.06,290.28,19312.0,283.8672,283.9839,282.0875,282.3015,19312.0
2021-08-18 15:30:00,290.22,290.22,287.79,288.0,109045.0,282.2431,282.2431,279.8799,280.0841,109045.0
2021-08-19 09:30:00,285.14,286.89,284.64,285.59,86035.0,277.3027,279.0046,276.8165,277.7404,86035.0
2021-08-19 10:00:00,285.87,287.28,285.48,286.37,51176.0,278.0127,279.3839,277.6334,278.4989,51176.0
2021-08-19 10:30:00,286.21,286.27,284.22,285.76,24891.0,278.3433,278.4017,276.408,277.9057,24891.0
2021-08-19 11:00:00,285.35,285.6,284.38,284.61,18766.0,277.507,277.7501,276.5636,276.7873,18766.0
2021-08-19 11:30:00,284.66,286.76,284.45,286.58,29558.0,276.8359,278.8782,276.6317,278.7032,29558.0
2021-08-19 12:00:00,286.55,286.68,285.69,285.93,6496.0,278.674,278.8004,277.8376,278.071,6496.0
2021-08-19 12:30:00,285.99,286.9,285.83,286.89,8319.0,278.1294,279.0144,277.9738,279.0046,8319.0
2021-08-19 13:00:00,286.67,286.67,284.97,284.97,7930.0,278.7907,278.7907,277.1374,277.1374,7930.0
2021-08-19 13:30:00,284.94,285.63,284.25,284.25,12646.0,277.1082,277.7793,276.4372,276.4372,12646.0
2021-08-19 14:00:00,284.28,284.67,283.47,283.59,23318.0,276.4664,276.8457,275.6786,275.7953,23318.0
2021-08-19 14:30:00,283.57,284.85,283.22,284.62,11738.0,275.7759,277.0207,275.4355,276.797,11738.0
2021-08-19 15:00:00,284.7,285.32,284.7,285.24,41796.0,276.8748,277.4778,276.8748,277.4,41796.0
2021-08-19 15:30:00,285.28,285.44,284.01,284.36,73266.0,277.4389,277.5945,276.2038,276.5442,73266.0
2021-08-20 09:30:00,284.3,286.6,283.81,285.96,55285.0,276.4858,278.7226,276.0093,278.1002,55285.0
2021-08-20 10:00:00,285.92,286.86,285.92,286.05,23643.0,278.0613,278.9755,278.0613,278.1877,23643.0
2021-08-20 10:30:00,286.03,287.34,286.03,287.09,19994.0,278.1683,279.4423,278.1683,279.1991,19994.0
2021-08-20 11:00:00,287.04,287.85,286.81,287.77,14727.0,279.1505,279.9383,278.9268,279.8605,14727.0
2021-08-20 11:30:00,287.75,288.07,286.88,287.29,13838.0,279.841,280.1522,278.9949,279.3936,13838.0
2021-08-20 12:00:00,287.37,288.71,287.37,288.71,16701.0,279.4714,280.7746,279.4714,280.7746,16701.0
2021-08-20 12:30:00,288.69,290.14,288.69,289.52,30122.0,280.7552,282.1653,280.7552,281.5624,30122.0
2021-08-20 13:00:00,289.64,289.91,289.34,289.34,36169.0,281.6791,281.9416,281.3873,281.3873,36169.0
2021-08-20 13:30:00,289.35,289.52,288.71,288.83,63410.0,281.397,281.5624,280.7746,280.8913,63410.0
2021-08-20 14:00:00,288.86,289.85,288.82,288.92,21365.0,280.9205,281.8833,280.8816,280.9788,21365.0
2021-08-20 14:30:00,288.99,288.99,288.33,288.76,30101.0,281.0469,281.0469,280.4051,280.8232,30101.0
2021-08-20 15:00:00,288.82,289.42,288.81,289.34,35701.0,280.8816,281.4651,280.8719,281.3873,35701.0
2021-08-20 15:30:00,289.28,289.52,288.97,289.5,99639.0,281.3289,281.5624,281.0275,281.5429,99639.0
2021-08-23 09:30:00,292.0,295.1,292.0,294.18,45983.0,283.9742,286.989,283.9742,286.0943,45983.0
2021-08-23 10:00:00,294.27,295.12,293.41,293.96,33465.0,286.1818,287.0084,285.3454,285.8803,33465.0
2021-08-23 10:30:00,294.02,294.69,293.66,294.49,21330.0,285.9387,286.5903,285.5886,286.3957,21330.0
2021-08-23 11:00:00,294.6,294.79,293.93,294.35,24181.0,286.5027,286.6875,285.8511,286.2596,24181.0
2021-08-23 11:30:00,294.4,294.83,294.21,294.83,20392.0,286.3082,286.7264,286.1234,286.7264,20392.0
2021-08-23 12:00:00,294.95,295.09,294.53,294.65,24408.0,286.8431,286.9793,286.4346,286.5513,24408.0
2021-08-23 12:30:00,294.71,295.38,294.63,295.19,22555.0,286.6097,287.2613,286.5319,287.0765,22555.0
2021-08-23 13:00:00,295.25,295.81,295.25,295.55,17624.0,287.1349,287.6795,287.1349,287.4266,17624.0
2021-08-23 13:30:00,295.56,295.61,295.11,295.46,17439.0,287.4363,287.485,286.9987,287.3391,17439.0
2021-08-23 14:00:00,295.43,296.0,295.43,295.77,21816.0,287.3099,287.8642,287.3099,287.6406,21816.0
2021-08-23 14:30:00,295.78,296.04,295.76,296.0,18278.0,287.6503,287.9031,287.6308,287.8642,18278.0
2021-08-23 15:00:00,296.02,296.16,295.34,296.06,41605.0,287.8837,288.0198,287.2224,287.9226,41605.0
2021-08-23 15:30:00,296.12,296.5,295.89,296.04,158365.0,287.9809,288.3505,287.7573,287.9031,158365.0
2021-08-24 09:30:00,297.4,297.8,296.7,297.59,15534.0,289.2258,289.6148,288.545,289.4105,15534.0
2021-08-24 10:00:00,297.38,297.38,296.31,297.17,9330.0,289.2063,289.2063,288.1657,289.0021,9330.0
2021-08-24 10:30:00,297.45,298.0,297.28,298.0,15486.0,289.2744,289.8093,289.1091,289.8093,15486.0
2021-08-24 11:00:00,298.22,298.5,297.8,297.87,7053.0,290.0232,290.2955,289.6148,289.6828,7053.0
2021-08-24 11:30:00,297.86,297.86,297.41,297.49,8102.0,289.6731,289.6731,289.2355,289.3133,8102.0
2021-08-24 12:00:00,297.51,297.85,297.28,297.78,3865.0,289.3327,289.6634,289.1091,289.5953,3865.0
2021-08-24 12:30:00,297.74,298.2,297.71,298.13,14031.0,289.5564,290.0038,289.5272,289.9357,14031.0
2021-08-24 13:00:00,298.19,298.32,298.09,298.3,7791.0,289.9941,290.1205,289.8968,290.101,7791.0
2021-08-24 13:30:00,298.31,298.89,298.24,298.7,27738.0,290.1108,290.6748,290.0427,290.49,27738.0
2021-08-24 14:00:00,298.69,298.89,298.23,298.3,13572.0,290.4803,290.6748,290.033,290.101,13572.0
2021-08-24 14:30:00,298.34,298.89,298.1,298.89,9077.0,290.1399,290.6748,289.9065,290.6748,9077.0
2021-08-24 15:00:00,298.9,299.38,298.59,299.28,18352.0,290.6845,291.1513,290.3831,291.0541,18352.0
2021-08-24 15:30:00,299.31,299.41,299.01,299.41,108184.0,291.0833,291.1805,290.7915,291.1805,108184.0
2021-08-25 09:30:00,299.22,300.04,297.91,299.83,17007.0,290.9957,291.7932,289.7217,291.589,17007.0
2021-08-25 10:00:00,300.0,300.27,299.08,300.25,13784.0,291.7543,292.0169,290.8596,291.9974,13784.0
2021-08-25 10:30:00,300.49,300.68,299.85,300.46,26021.0,292.2308,292.4156,291.6084,292.2017,26021.0
2021-08-25 11:00:00,300.51,300.81,300.23,300.79,16684.0,292.2503,292.542,291.978,292.5226,16684.0
2021-08-25 11:30:00,300.8,301.49,300.73,301.38,9712.0,292.5323,293.2033,292.4642,293.0964,9712.0
2021-08-25 12:00:00,301.38,301.66,301.14,301.22,6840.0,293.0964,293.3687,292.863,292.9408,6840.0
2021-08-25 12:30:00,301.13,301.57,301.08,301.54,7642.0,292.8532,293.2811,292.8046,293.252,7642.0
2021-08-25 13:00:00,301.46,301.56,301.28,301.55,8739.0,293.1742,293.2714,292.9991,293.2617,8739.0
2021-08-25 13:30:00,301.55,301.76,300.95,301.07,11779.0,293.2617,293.4659,292.6782,292.7949,11779.0
2021-08-25 14:00:00,301.06,301.74,301.02,301.74,8498.0,292.7852,293.4465,292.7463,293.4465,8498.0
2021-08-25 14:30:00,301.76,301.77,301.19,301.47,14932.0,293.4659,293.4757,292.9116,293.1839,14932.0
2021-08-25 15:00:00,301.4,301.44,300.54,300.98,16629.0,293.1158,293.1547,292.2795,292.7074,16629.0
2021-08-25 15:30:00,300.98,301.11,300.06,300.06,101617.0,292.7074,292.8338,291.8127,291.8127,101617.0
2021-08-26 09:30:00,299.2,300.23,298.97,300.16,14262.0,290.9763,291.978,290.7526,291.9099,14262.0
2021-08-26 10:00:00,300.56,301.26,299.13,300.41,28663.0,292.2989,292.9797,290.9082,292.153,28663.0
2021-08-26 10:30:00,300.31,300.5,297.5,297.75,52598.0,292.0558,292.2406,289.323,289.5661,52598.0
2021-08-26 11:00:00,297.68,298.55,296.61,298.42,9673.0,289.4981,290.3442,288.4575,290.2177,9673.0
2021-08-26 11:30:00,298.13,298.95,297.99,298.66,6836.0,289.9357,290.7332,289.7995,290.4511,6836.0
2021-08-26 12:00:00,298.92,299.32,298.86,299.04,4114.0,290.704,291.093,290.6456,290.8207,4114.0
2021-08-26 12:30:00,299.12,299.12,298.62,298.78,4830.0,290.8985,290.8985,290.4122,290.5678,4830.0
2021-08-26 13:00:00,298.98,299.1,298.27,298.7,22337.0,290.7623,290.879,290.0719,290.49,22337.0
2021-08-26 13:30:00,298.72,299.18,298.63,299.0,26494.0,290.5095,290.9568,290.422,290.7818,26494.0
2021-08-26 14:00:00,299.13,299.13,298.18,298.31,15735.0,290.9082,290.9082,289.9843,290.1108,15735.0
2021-08-26 14:30:00,298.25,298.41,297.29,297.29,9121.0,290.0524,290.208,289.1188,289.1188,9121.0
2021-08-26 15:00:00,297.07,297.73,296.48,297.47,37711.0,288.9048,289.5467,288.3311,289.2938,37711.0
2021-08-26 15:30:00,297.5,297.64,296.91,297.33,56764.0,289.323,289.4592,288.7492,289.1577,56764.0
2021-08-27 09:30:00,297.88,300.02,297.75,299.98,11168.0,289.6926,291.7738,289.5661,291.7349,11168.0
2021-08-27 10:00:00,299.86,302.07,299.61,302.0,52009.0,291.6181,293.7674,291.375,293.6993,52009.0
2021-08-27 10:30:00,302.19,304.47,302.14,304.22,34176.0,293.8841,296.1014,293.8355,295.8583,34176.0
2021-08-27 11:00:00,304.3,305.14,304.25,304.54,22815.0,295.9361,296.753,295.8875,296.1695,22815.0
2021-08-27 11:30:00,304.25,305.58,304.23,305.34,22617.0,295.8875,297.1809,295.868,296.9475,22617.0
2021-08-27 12:00:00,305.5,305.69,305.42,305.51,16750.0,297.1031,297.2879,297.0253,297.1129,16750.0
2021-08-27 12:30:00,305.58,305.7,305.31,305.39,6529.0,297.1809,297.2976,296.9184,296.9962,6529.0
2021-08-27 13:00:00,305.36,305.9,305.12,305.71,9224.0,296.967,297.4921,296.7336,297.3074,9224.0
2021-08-27 13:30:00,305.61,306.07,305.61,305.89,17934.0,297.2101,297.6575,297.2101,297.4824,17934.0
2021-08-27 14:00:00,305.88,306.1,305.67,306.1,22518.0,297.4727,297.6866,297.2685,297.6866,22518.0
2021-08-27 14:30:00,306.12,306.36,305.84,306.36,30245.0,297.7061,297.9395,297.4338,297.9395,30245.0
2021-08-27 15:00:00,306.3,306.78,306.3,306.37,41087.0,297.8811,298.3479,297.8811,297.9492,41087.0
2021-08-27 15:30:00,306.34,306.48,305.42,305.66,97070.0,297.92,298.0562,297.0253,297.2587,97070.0
2021-08-30 09:30:00,306.99,307.03,303.92,305.94,25162.0,298.5522,298.5911,295.5666,297.531,25162.0
2021-08-30 10:00:00,306.06,306.36,305.33,305.55,13189.0,297.6477,297.9395,296.9378,297.1518,13189.0
2021-08-30 10:30:00,305.2,306.4,305.16,305.99,19975.0,296.8114,297.9784,296.7725,297.5797,19975.0
2021-08-30 11:00:00,305.79,305.84,304.94,305.28,12177.0,297.3852,297.4338,296.5585,296.8892,12177.0
2021-08-30 11:30:00,305.24,305.63,304.98,305.57,14539.0,296.8503,297.2296,296.5974,297.1712,14539.0
2021-08-30 12:00:00,305.7,305.89,305.42,305.78,9941.0,297.2976,297.4824,297.0253,297.3754,9941.0
2021-08-30 12:30:00,305.79,305.98,305.36,305.58,13384.0,297.3852,297.5699,296.967,297.1809,13384.0
2021-08-30 13:00:00,305.65,305.65,305.37,305.52,14534.0,297.249,297.249,296.9767,297.1226,14534.0
2021-08-30 13:30:00,305.52,305.73,305.41,305.56,13582.0,297.1226,297.3268,297.0156,297.1615,13582.0
2021-08-30 14:00:00,305.64,305.68,304.69,304.83,14790.0,297.2393,297.2782,296.3154,296.4515,14790.0
2021-08-30 14:30:00,304.79,305.51,304.7,305.5,13709.0,296.4126,297.1129,296.3251,297.1031,13709.0
2021-08-30 15:00:00,305.6,305.95,305.1,305.14,17351.0,297.2004,297.5408,296.7141,296.753,17351.0
2021-08-30 15:30:00,305.12,305.21,304.52,305.07,66938.0,296.7336,296.8211,296.1501,296.6849,66938.0
2021-08-31 09:30:00,304.58,305.89,303.59,304.13,14781.0,296.2084,297.4824,295.2456,295.7708,14781.0
2021-08-31 10:00:00,304.04,304.64,303.5,304.31,10250.0,295.6833,296.2668,295.1581,295.9458,10250.0
2021-08-31 10:30:00,303.9,304.94,303.72,304.61,22010.0,295.5471,296.5585,295.3721,296.2376,22010.0
2021-08-31 11:00:00,304.67,304.9,304.17,304.81,4776.0,296.2959,296.5196,295.8097,296.4321,4776.0
2021-08-31 11:30:00,304.94,305.27,304.74,305.04,17687.0,296.5585,296.8795,296.364,296.6558,17687.0
2021-08-31 12:00:00,305.07,305.28,304.92,305.28,3299.0,296.6849,296.8892,296.5391,296.8892,3299.0
2021-08-31 12:30:00,305.29,305.92,305.28,305.9,20208.0,296.8989,297.5116,296.8892,297.4921,20208.0
2021-08-31 13:00:00,305.86,306.03,305.57,305.68,9178.0,297.4532,297.6186,297.1712,297.2782,9178.0
2021-08-31 13:30:00,305.69,305.89,305.47,305.81,17982.0,297.2879,297.4824,297.074,297.4046,17982.0
2021-08-31 14:00:00,306.0,306.31,305.87,306.04,23867.0,297.5894,297.8909,297.463,297.6283,23867.0
2021-08-31 14:30:00,306.04,306.25,305.61,305.99,17550.0,297.6283,297.8325,297.2101,297.5797,17550.0
2021-08-31 15:00:00,305.95,305.95,304.83,304.94,2895.0,297.5408,297.5408,296.4515,296.5585,2895.0
2021-08-31 15:30:00,304.86,305.88,304.77,305.59,29865.0,296.4807,297.4727,296.3932,297.1907,29865.0
2021-09-01 09:30:00,306.56,307.05,304.91,304.94,14866.0,298.134,298.6105,296.5293,296.5585,14866.0
2021-09-01 10:00:00,304.97,306.57,304.97,306.49,9231.0,296.5877,298.1437,296.5877,298.0659,9231.0
2021-09-01 10:30:00,306.48,307.38,306.48,307.26,12908.0,298.0562,298.9315,298.0562,298.8148,12908.0
2021-09-01 11:00:00,307.25,307.4,306.77,306.98,9524.0,298.805,298.9509,298.3382,298.5425,9524.0
2021-09-01 11:30:00,307.18,307.91,307.13,307.73,11995.0,298.737,299.4469,298.6883,299.2718,11995.0
2021-09-01 12:00:00,307.54,308.6,307.54,308.6,8426.0,299.0871,300.1179,299.0871,300.1179,8426.0
2021-09-01 12:30:00,308.57,309.21,308.43,309.21,5582.0,300.0887,300.7112,299.9526,300.7112,5582.0
2021-09-01 13:00:00,309.28,309.31,308.73,308.97,9676.0,300.7792,300.8084,300.2444,300.4778,9676.0
2021-09-01 13:30:00,309.08,309.34,308.97,309.14,4256.0,300.5847,300.8376,300.4778,300.6431,4256.0
2021-09-01 14:00:00,309.28,309.31,308.8,308.88,6231.0,300.7792,300.8084,300.3124,300.3902,6231.0
2021-09-01 14:30:00,308.96,308.96,308.19,308.53,11845.0,300.468,300.468,299.7192,300.0498,11845.0
2021-09-01 15:00:00,308.6,308.76,307.79,308.34,77092.0,300.1179,300.2735,299.3302,299.8651,77092.0
2021-09-01 15:30:00,308.3,308.63,307.88,308.43,62409.0,299.8262,300.1471,299.4177,299.9526,62409.0
2021-09-02 09:30:00,309.87,310.05,308.96,310.05,34623.0,301.353,301.5281,300.468,301.5281,34623.0
2021-09-02 10:00:00,310.3,310.76,309.84,310.42,28356.0,301.7712,302.2186,301.3238,301.8879,28356.0
2021-09-02 10:30:00,310.48,310.68,309.85,310.34,32802.0,301.9463,302.1408,301.3336,301.8101,32802.0
2021-09-02 11:00:00,310.68,311.43,310.65,311.22,29514.0,302.1408,302.8701,302.1116,302.6659,29514.0
2021-09-02 11:30:00,311.32,311.72,310.99,311.72,28853.0,302.7632,303.1522,302.4422,303.1522,28853.0
2021-09-02 12:00:00,311.84,311.84,311.31,311.31,8910.0,303.2689,303.2689,302.7534,302.7534,8910.0
2021-09-02 12:30:00,311.32,311.61,310.89,311.55,7474.0,302.7632,303.0452,302.345,302.9868,7474.0
2021-09-02 13:00:00,311.57,311.69,310.85,310.89,11110.0,303.0063,303.123,302.3061,302.345,11110.0
2021-09-02 13:30:00,311.06,311.21,310.5,310.65,7877.0,302.5103,302.6562,301.9657,302.1116,7877.0
2021-09-02 14:00:00,310.6,310.79,309.99,310.36,9161.0,302.063,302.2477,301.4697,301.8296,9161.0
2021-09-02 14:30:00,310.29,311.17,310.29,311.13,16675.0,301.7615,302.6173,301.7615,302.5784,16675.0
2021-09-02 15:00:00,311.27,311.27,310.68,310.73,49615.0,302.7145,302.7145,302.1408,302.1894,49615.0
2021-09-02 15:30:00,310.85,311.47,310.69,310.98,123524.0,302.3061,302.909,302.1505,302.4325,123524.0
2021-09-03 09:30:00,310.2,311.2,309.48,310.71,20333.0,301.6739,302.6465,300.9737,302.1699,20333.0
2021-09-03 10:00:00,310.97,311.14,310.01,310.43,19086.0,302.4228,302.5881,301.4892,301.8976,19086.0
2021-09-03 10:30:00,310.5,310.59,309.9,310.46,9152.0,301.9657,302.0532,301.3822,301.9268,9152.0
2021-09-03 11:00:00,310.5,310.58,309.54,309.67,13098.0,301.9657,302.0435,301.0321,301.1585,13098.0
2021-09-03 11:30:00,309.62,309.96,309.25,309.62,9583.0,301.1099,301.4405,300.7501,301.1099,9583.0
2021-09-03 12:00:00,309.45,309.88,309.29,309.81,13440.0,300.9446,301.3627,300.789,301.2947,13440.0
2021-09-03 12:30:00,309.84,309.84,309.57,309.77,14204.0,301.3238,301.3238,301.0613,301.2558,14204.0
2021-09-03 13:00:00,309.78,310.14,309.77,310.09,14289.0,301.2655,301.6156,301.2558,301.567,14289.0
2021-09-03 13:30:00,310.15,310.29,310.02,310.08,12098.0,301.6253,301.7615,301.4989,301.5572,12098.0
2021-09-03 14:00:00,309.9,309.98,309.36,309.36,7651.0,301.3822,301.46,300.857,300.857,7651.0
2021-09-03 14:30:00,309.28,309.66,309.21,309.66,6985.0,300.7792,301.1488,300.7112,301.1488,6985.0
2021-09-03 15:00:00,309.78,309.97,309.66,309.67,19419.0,301.2655,301.4503,301.1488,301.1585,19419.0
2021-09-03 15:30:00,309.69,310.26,309.64,309.88,102608.0,301.178,301.7323,301.1293,301.3627,102608.0
2021-09-07 09:30:00,309.62,311.06,309.62,309.87,39999.0,301.1099,302.5103,301.1099,301.353,39999.0
2021-09-07 10:00:00,309.91,310.54,309.72,309.77,26093.0,301.3919,302.0046,301.2071,301.2558,26093.0
2021-09-07 10:30:00,309.75,309.77,308.83,309.15,13960.0,301.2363,301.2558,300.3416,300.6528,13960.0
2021-09-07 11:00:00,308.95,309.01,307.84,308.58,15508.0,300.4583,300.5167,299.3788,300.0985,15508.0
2021-09-07 11:30:00,308.64,308.97,308.06,308.18,9743.0,300.1568,300.4778,299.5928,299.7095,9743.0
2021-09-07 12:00:00,308.14,308.62,308.06,308.37,7578.0,299.6706,300.1374,299.5928,299.8942,7578.0
2021-09-07 12:30:00,308.44,308.64,308.23,308.61,3792.0,299.9623,300.1568,299.7581,300.1277,3792.0
2021-09-07 13:00:00,308.7,308.7,308.3,308.42,5626.0,300.2152,300.2152,299.8262,299.9429,5626.0
2021-09-07 13:30:00,308.48,308.75,308.46,308.58,17305.0,300.0012,300.2638,299.9818,300.0985,17305.0
2021-09-07 14:00:00,308.56,308.63,307.91,307.91,4952.0,300.079,300.1471,299.4469,299.4469,4952.0
2021-09-07 14:30:00,307.95,308.14,307.78,308.03,4813.0,299.4858,299.6706,299.3205,299.5636,4813.0
2021-09-07 15:00:00,308.14,308.18,307.74,308.0,13920.0,299.6706,299.7095,299.2816,299.5344,13920.0
2021-09-07 15:30:00,308.0,308.01,307.33,307.45,50403.0,299.5344,299.5441,298.8828,298.9995,50403.0
2021-09-08 09:30:00,306.5,306.5,304.85,305.74,10155.0,298.0756,298.0756,296.471,297.3365,10155.0
2021-09-08 10:00:00,305.75,306.07,304.75,304.77,7875.0,297.3463,297.6575,296.3737,296.3932,7875.0
2021-09-08 10:30:00,304.32,304.54,301.71,302.59,65717.0,295.9556,296.1695,293.4173,294.2731,65717.0
2021-09-08 11:00:00,302.48,303.69,302.48,303.47,32855.0,294.1661,295.3429,294.1661,295.1289,32855.0
2021-09-08 11:30:00,303.35,303.67,302.23,302.46,12260.0,295.0122,295.3234,293.923,294.1467,12260.0
2021-09-08 12:00:00,302.65,304.58,302.49,304.58,7714.0,294.3315,296.2084,294.1759,296.2084,7714.0
2021-09-08 12:30:00,304.58,304.63,304.0,304.0,8583.0,296.2084,296.257,295.6444,295.6444,8583.0
2021-09-08 13:00:00,304.14,304.27,303.83,304.18,4713.0,295.7805,295.9069,295.479,295.8194,4713.0
2021-09-08 13:30:00,304.17,304.17,303.59,303.69,7457.0,295.8097,295.8097,295.2456,295.3429,7457.0
2021-09-08 14:00:00,303.71,304.47,303.52,303.56,5216.0,295.3623,296.1014,295.1776,295.2165,5216.0
2021-09-08 14:30:00,303.49,303.85,303.16,303.6,21066.0,295.1484,295.4985,294.8274,295.2554,21066.0
2021-09-08 15:00:00,303.54,303.96,303.38,303.64,14915.0,295.197,295.6055,295.0414,295.2943,14915.0
2021-09-08 15:30:00,303.56,303.56,303.15,303.44,39586.0,295.2165,295.2165,294.8177,295.0998,39586.0
2021-09-09 09:30:00,303.23,304.72,302.51,304.7,17178.0,294.8955,296.3446,294.1953,296.3251,17178.0
2021-09-09 10:00:00,304.84,306.09,304.83,306.01,6087.0,296.4613,297.6769,296.4515,297.5991,6087.0
2021-09-09 10:30:00,306.41,307.15,306.11,306.78,30148.0,297.9881,298.7078,297.6964,298.3479,30148.0
2021-09-09 11:00:00,306.85,307.3,306.06,306.06,8393.0,298.416,298.8537,297.6477,297.6477,8393.0
2021-09-09 11:30:00,306.18,306.73,305.99,306.73,19717.0,297.7644,298.2993,297.5797,298.2993,19717.0
2021-09-09 12:00:00,306.73,306.73,306.06,306.32,3685.0,298.2993,298.2993,297.6477,297.9006,3685.0
2021-09-09 12:30:00,306.24,306.73,306.24,306.39,3663.0,297.8228,298.2993,297.8228,297.9687,3663.0
2021-09-09 13:00:00,306.43,306.73,305.12,305.5,6992.0,298.0076,298.2993,296.7336,297.1031,6992.0
2021-09-09 13:30:00,305.14,305.14,304.38,305.03,8043.0,296.753,296.753,296.0139,296.646,8043.0
2021-09-09 14:00:00,305.0,305.18,304.16,304.83,4853.0,296.6169,296.7919,295.8,296.4515,4853.0
2021-09-09 14:30:00,304.78,304.99,304.08,304.83,9002.0,296.4029,296.6071,295.7222,296.4515,9002.0
2021-09-09 15:00:00,304.86,305.69,304.86,305.36,16872.0,296.4807,297.2879,296.4807,296.967,16872.0
2021-09-09 15:30:00,305.35,306.08,303.76,303.83,30971.0,296.9573,297.6672,295.411,295.479,30971.0
2021-09-10 09:30:00,305.8,305.8,304.14,304.31,9698.0,297.3949,297.3949,295.7805,295.9458,9698.0
2021-09-10 10:00:00,304.27,304.3,302.59,302.59,11839.0,295.9069,295.9361,294.2731,294.2731,11839.0
2021-09-10 10:30:00,302.13,303.14,301.45,302.73,11528.0,293.8258,294.808,293.1644,294.4093,11528.0
2021-09-10 11:00:00,302.78,303.33,302.31,303.21,11861.0,294.4579,294.9928,294.0008,294.8761,11861.0
2021-09-10 11:30:00,303.12,304.03,303.12,304.03,16501.0,294.7885,295.6735,294.7885,295.6735,16501.0
2021-09-10 12:00:00,303.93,304.68,303.88,304.42,9066.0,295.5763,296.3057,295.5277,296.0528,9066.0
2021-09-10 12:30:00,304.52,304.52,303.91,303.96,18770.0,296.1501,296.1501,295.5568,295.6055,18770.0
2021-09-10 13:00:00,304.02,304.51,304.02,304.07,7417.0,295.6638,296.1403,295.6638,295.7124,7417.0
2021-09-10 13:30:00,304.05,304.18,303.87,304.16,12563.0,295.693,295.8194,295.5179,295.8,12563.0
2021-09-10 14:00:00,304.21,304.5,303.98,303.98,5393.0,295.8486,296.1306,295.6249,295.6249,5393.0
2021-09-10 14:30:00,304.0,304.02,303.52,303.61,15729.0,295.6444,295.6638,295.1776,295.2651,15729.0
2021-09-10 15:00:00,303.58,303.66,302.18,302.25,12215.0,295.2359,295.3137,293.8744,293.9425,12215.0
2021-09-10 15:30:00,302.06,302.35,300.85,301.03,44886.0,293.7577,294.0397,292.5809,292.756,44886.0
2021-09-13 09:30:00,303.1,303.1,298.99,299.74,27951.0,294.7691,294.7691,290.7721,291.5014,27951.0
2021-09-13 10:00:00,299.9,300.61,297.66,299.9,27631.0,291.6571,292.3475,289.4786,291.6571,27631.0
2021-09-13 10:30:00,300.09,301.73,299.79,301.52,23587.0,291.8418,293.4368,291.5501,293.2325,23587.0
2021-09-13 11:00:00,301.65,301.94,299.49,300.75,29114.0,293.359,293.641,291.2583,292.4837,29114.0
2021-09-13 11:30:00,300.83,301.46,300.57,301.29,16737.0,292.5615,293.1742,292.3086,293.0088,16737.0
2021-09-13 12:00:00,301.3,302.33,300.97,301.9,4768.0,293.0186,294.0203,292.6976,293.6021,4768.0
2021-09-13 12:30:00,302.1,302.49,301.77,302.49,16729.0,293.7966,294.1759,293.4757,294.1759,16729.0
2021-09-13 13:00:00,302.48,302.52,301.37,301.37,20504.0,294.1661,294.205,293.0866,293.0866,20504.0
2021-09-13 13:30:00,301.53,301.59,301.1,301.35,2690.0,293.2422,293.3006,292.8241,293.0672,2690.0
2021-09-13 14:00:00,301.35,301.71,300.51,300.59,4907.0,293.0672,293.4173,292.2503,292.3281,4907.0
2021-09-13 14:30:00,300.59,301.33,300.52,301.07,4428.0,292.3281,293.0477,292.26,292.7949,4428.0
2021-09-13 15:00:00,300.82,301.5,299.9,301.5,11140.0,292.5518,293.2131,291.6571,293.2131,11140.0
2021-09-13 15:30:00,301.42,301.74,300.95,301.71,55739.0,293.1353,293.4465,292.6782,293.4173,55739.0
2021-09-14 09:30:00,302.89,302.92,301.39,301.47,24666.0,294.5649,294.594,293.1061,293.1839,24666.0
2021-09-14 10:00:00,301.32,301.48,299.9,299.9,38501.0,293.038,293.1936,291.6571,291.6571,38501.0
2021-09-14 10:30:00,299.74,300.01,299.18,299.72,11782.0,291.5014,291.764,290.9568,291.482,11782.0
2021-09-14 11:00:00,299.67,301.08,299.67,301.05,7950.0,291.4334,292.8046,291.4334,292.7754,7950.0
2021-09-14 11:30:00,301.14,301.71,301.11,301.43,6807.0,292.863,293.4173,292.8338,293.145,6807.0
2021-09-14 12:00:00,301.58,301.89,301.27,301.27,5045.0,293.2909,293.5924,292.9894,292.9894,5045.0
2021-09-14 12:30:00,301.16,301.16,300.2,300.26,17384.0,292.8824,292.8824,291.9488,292.0072,17384.0
2021-09-14 13:00:00,300.25,300.33,299.24,300.19,3440.0,291.9974,292.0752,291.0152,291.9391,3440.0
2021-09-14 13:30:00,300.19,300.47,299.8,300.23,6062.0,291.9391,292.2114,291.5598,291.978,6062.0
2021-09-14 14:00:00,300.14,300.34,299.09,299.09,17819.0,291.8905,292.085,290.8693,290.8693,17819.0
2021-09-14 14:30:00,298.67,298.86,297.83,298.34,20919.0,290.4609,290.6456,289.6439,290.1399,20919.0
2021-09-14 15:00:00,298.36,298.4,297.33,297.47,24757.0,290.1594,290.1983,289.1577,289.2938,24757.0
2021-09-14 15:30:00,297.21,298.23,297.11,298.21,41947.0,289.041,290.033,288.9437,290.0135,41947.0
2021-09-15 09:30:00,298.39,299.0,296.8,298.59,16834.0,290.1886,290.7818,288.6423,290.3831,16834.0
2021-09-15 10:00:00,298.88,299.37,297.87,299.0,29119.0,290.6651,291.1416,289.6828,290.7818,29119.0
2021-09-15 10:30:00,298.94,300.15,298.55,299.37,15607.0,290.7234,291.9002,290.3442,291.1416,15607.0
2021-09-15 11:00:00,299.31,300.12,299.02,300.04,10622.0,291.0833,291.871,290.8012,291.7932,10622.0
2021-09-15 11:30:00,299.86,300.16,299.44,300.1,8846.0,291.6181,291.9099,291.2097,291.8516,8846.0
2021-09-15 12:00:00,300.11,300.15,299.38,299.67,10847.0,291.8613,291.9002,291.1513,291.4334,10847.0
2021-09-15 12:30:00,299.65,300.26,299.64,300.08,43766.0,291.4139,292.0072,291.4042,291.8321,43766.0
2021-09-15 13:00:00,300.14,300.19,299.85,300.09,20886.0,291.8905,291.9391,291.6084,291.8418,20886.0
2021-09-15 13:30:00,300.17,300.8,300.1,300.13,37217.0,291.9196,292.5323,291.8516,291.8807,37217.0
2021-09-15 14:00:00,300.17,300.74,300.11,300.66,24759.0,291.9196,292.474,291.8613,292.3962,24759.0
2021-09-15 14:30:00,300.7,301.04,300.49,300.81,22017.0,292.4351,292.7657,292.2308,292.542,22017.0
2021-09-15 15:00:00,300.76,301.73,300.66,301.13,10126.0,292.4934,293.4368,292.3962,292.8532,10126.0
2021-09-15 15:30:00,301.09,301.47,300.9,301.47,35620.0,292.8143,293.1839,292.6296,293.1839,35620.0
2021-09-16 09:30:00,301.08,301.47,299.25,299.83,37222.0,292.8046,293.1839,291.0249,291.589,37222.0
2021-09-16 10:00:00,299.75,300.17,299.28,299.79,18725.0,291.5112,291.9196,291.0541,291.5501,18725.0
2021-09-16 10:30:00,299.83,300.13,299.09,299.35,14145.0,291.589,291.8807,290.8693,291.1222,14145.0
2021-09-16 11:00:00,299.3,300.02,299.17,299.8,7648.0,291.0735,291.7738,290.9471,291.5598,7648.0
2021-09-16 11:30:00,300.25,300.5,299.98,300.35,15998.0,291.9974,292.2406,291.7349,292.0947,15998.0
2021-09-16 12:00:00,300.65,301.02,300.58,300.82,7295.0,292.3864,292.7463,292.3184,292.5518,7295.0
2021-09-16 12:30:00,300.88,301.28,300.75,300.96,10340.0,292.6101,292.9991,292.4837,292.6879,10340.0
2021-09-16 13:00:00,300.77,301.11,300.58,300.98,3306.0,292.5031,292.8338,292.3184,292.7074,3306.0
2021-09-16 13:30:00,300.82,301.99,300.81,301.77,4238.0,292.5518,293.6896,292.542,293.4757,4238.0
2021-09-16 14:00:00,301.72,302.34,301.61,302.06,10461.0,293.427,294.03,293.32,293.7577,10461.0
2021-09-16 14:30:00,302.07,302.64,302.07,302.58,25805.0,293.7674,294.3217,293.7674,294.2634,25805.0
2021-09-16 15:00:00,302.58,303.27,302.12,302.22,16905.0,294.2634,294.9344,293.816,293.9133,16905.0
2021-09-16 15:30:00,302.22,302.63,302.07,302.17,25922.0,293.9133,294.312,293.7674,293.8647,25922.0
2021-09-17 09:30:00,301.69,302.95,301.69,301.89,20076.0,293.3979,294.6232,293.3979,293.5924,20076.0
2021-09-17 10:00:00,302.05,302.26,301.2,301.48,8858.0,293.748,293.9522,292.9213,293.1936,8858.0
2021-09-17 10:30:00,301.31,301.75,300.67,301.42,25568.0,293.0283,293.4562,292.4059,293.1353,25568.0
2021-09-17 11:00:00,301.32,301.98,300.45,301.24,6315.0,293.038,293.6799,292.1919,292.9602,6315.0
2021-09-17 11:30:00,301.2,301.2,300.28,300.74,7714.0,292.9213,292.9213,292.0266,292.474,7714.0
2021-09-17 12:00:00,300.87,301.67,300.65,301.48,9135.0,292.6004,293.3784,292.3864,293.1936,9135.0
2021-09-17 12:30:00,301.37,302.67,301.35,302.39,6488.0,293.0866,294.3509,293.0672,294.0786,6488.0
2021-09-17 13:00:00,302.59,302.59,301.63,301.83,10214.0,294.2731,294.2731,293.3395,293.534,10214.0
2021-09-17 13:30:00,301.74,301.76,300.04,300.11,8889.0,293.4465,293.4659,291.7932,291.8613,8889.0
2021-09-17 14:00:00,300.39,301.06,300.33,300.69,13090.0,292.1336,292.7852,292.0752,292.4253,13090.0
2021-09-17 14:30:00,300.71,301.47,300.39,301.19,8281.0,292.4448,293.1839,292.1336,292.9116,8281.0
2021-09-17 15:00:00,301.33,301.81,300.88,301.34,17514.0,293.0477,293.5146,292.6101,293.0575,17514.0
2021-09-17 15:30:00,301.25,303.21,301.16,302.69,73369.0,292.9699,294.8761,292.8824,294.3704,73369.0
2021-09-20 09:30:00,295.71,297.88,294.81,297.62,15795.0,287.5822,289.6926,286.707,289.4397,15795.0
2021-09-20 10:00:00,297.23,297.4,294.88,294.92,19583.0,289.0604,289.2258,286.775,286.8139,19583.0
2021-09-20 10:30:00,294.98,295.68,294.57,295.25,11295.0,286.8723,287.553,286.4735,287.1349,11295.0
2021-09-20 11:00:00,294.7,296.33,294.24,294.94,58744.0,286.6,288.1852,286.1526,286.8334,58744.0
2021-09-20 11:30:00,295.25,295.25,293.65,293.9,14570.0,287.1349,287.1349,285.5788,285.822,14570.0
2021-09-20 12:00:00,293.82,293.82,292.64,293.32,17849.0,285.7442,285.7442,284.5966,285.2579,17849.0
2021-09-20 12:30:00,293.1,293.61,292.52,292.61,8242.0,285.044,285.5399,284.4799,284.5674,8242.0
2021-09-20 13:00:00,292.78,293.6,292.05,293.6,22932.0,284.7327,285.5302,284.0228,285.5302,22932.0
2021-09-20 13:30:00,293.58,294.57,293.29,294.4,22772.0,285.5108,286.4735,285.2287,286.3082,22772.0
2021-09-20 14:00:00,294.54,294.81,292.2,292.3,19091.0,286.4444,286.707,284.1687,284.2659,19091.0
2021-09-20 14:30:00,292.3,292.83,291.51,292.44,20815.0,284.2659,284.7814,283.4977,284.4021,20815.0
2021-09-20 15:00:00,292.49,292.94,290.98,292.92,53735.0,284.4507,284.8884,282.9822,284.8689,53735.0
2021-09-20 15:30:00,292.92,295.18,292.65,294.72,54953.0,284.8689,287.0668,284.6063,286.6194,54953.0
2021-09-21 09:30:00,297.28,298.07,295.56,295.84,47982.0,289.1091,289.8773,287.4363,287.7086,47982.0
2021-09-21 10:00:00,296.19,296.64,295.22,295.79,16746.0,288.049,288.4867,287.1057,287.66,16746.0
2021-09-21 10:30:00,296.09,296.24,293.69,294.56,8871.0,287.9518,288.0976,285.6177,286.4638,8871.0
2021-09-21 11:00:00,294.37,296.16,294.23,295.98,32279.0,286.279,288.0198,286.1429,287.8448,32279.0
2021-09-21 11:30:00,295.86,297.18,295.86,296.82,12475.0,287.7281,289.0118,287.7281,288.6617,12475.0
2021-09-21 12:00:00,296.81,297.69,296.81,296.84,6605.0,288.652,289.5078,288.652,288.6812,6605.0
2021-09-21 12:30:00,296.71,296.77,295.42,295.96,7518.0,288.5547,288.6131,287.3002,287.8253,7518.0
2021-09-21 13:00:00,295.93,296.42,295.7,295.94,3080.0,287.7962,288.2727,287.5725,287.8059,3080.0
2021-09-21 13:30:00,296.09,296.88,295.73,296.16,14460.0,287.9518,288.7201,287.6017,288.0198,14460.0
2021-09-21 14:00:00,296.38,296.59,295.53,295.61,4920.0,288.2338,288.438,287.4072,287.485,4920.0
2021-09-21 14:30:00,295.63,297.45,295.59,296.86,4740.0,287.5044,289.2744,287.4655,288.7006,4740.0
2021-09-21 15:00:00,296.8,297.6,296.8,297.45,14432.0,288.6423,289.4203,288.6423,289.2744,14432.0
2021-09-21 15:30:00,297.7,297.81,296.12,296.32,25963.0,289.5175,289.6245,287.9809,288.1754,25963.0
2021-09-22 09:30:00,298.04,299.63,298.04,299.42,22307.0,289.8482,291.3945,289.8482,291.1902,22307.0
2021-09-22 10:00:00,299.28,299.51,298.74,299.18,10650.0,291.0541,291.2778,290.5289,290.9568,10650.0
2021-09-22 10:30:00,298.98,300.23,298.75,299.79,88967.0,290.7623,291.978,290.5387,291.5501,88967.0
2021-09-22 11:00:00,299.81,301.01,299.71,300.92,103759.0,291.5695,292.7365,291.4723,292.649,103759.0
2021-09-22 11:30:00,300.91,301.45,300.77,300.87,5076.0,292.6393,293.1644,292.5031,292.6004,5076.0
2021-09-22 12:00:00,300.95,301.06,300.57,300.74,4541.0,292.6782,292.7852,292.3086,292.474,4541.0
2021-09-22 12:30:00,300.8,301.11,300.55,300.75,10263.0,292.5323,292.8338,292.2892,292.4837,10263.0
2021-09-22 13:00:00,300.74,300.74,300.01,300.37,11789.0,292.474,292.474,291.764,292.1141,11789.0
2021-09-22 13:30:00,300.35,300.92,300.33,300.76,11762.0,292.0947,292.649,292.0752,292.4934,11762.0
2021-09-22 14:00:00,300.71,303.0,300.22,302.33,26666.0,292.4448,294.6718,291.9683,294.0203,26666.0
2021-09-22 14:30:00,302.57,302.89,300.25,301.12,33988.0,294.2537,294.5649,291.9974,292.8435,33988.0
2021-09-22 15:00:00,300.99,302.42,300.47,302.01,31309.0,292.7171,294.1078,292.2114,293.7091,31309.0
2021-09-22 15:30:00,302.0,302.33,300.84,301.02,60278.0,293.6993,294.0203,292.5712,292.7463,60278.0
2021-09-23 09:30:00,302.98,304.45,301.77,304.29,21646.0,294.6524,296.082,293.4757,295.9264,21646.0
2021-09-23 10:00:00,304.16,304.32,303.4,303.74,69674.0,295.8,295.9556,295.0609,295.3915,69674.0
2021-09-23 10:30:00,303.8,304.59,303.54,304.5,54446.0,295.4499,296.2181,295.197,296.1306,54446.0
2021-09-23 11:00:00,304.5,304.83,304.21,304.71,60613.0,296.1306,296.4515,295.8486,296.3348,60613.0
2021-09-23 11:30:00,304.67,305.25,304.42,305.24,72691.0,296.2959,296.86,296.0528,296.8503,72691.0
2021-09-23 12:00:00,305.29,305.29,304.61,305.0,19523.0,296.8989,296.8989,296.2376,296.6169,19523.0
2021-09-23 12:30:00,304.94,305.71,304.83,305.45,34962.0,296.5585,297.3074,296.4515,297.0545,34962.0
2021-09-23 13:00:00,305.63,306.35,305.63,306.26,14721.0,297.2296,297.9298,297.2296,297.8422,14721.0
2021-09-23 13:30:00,306.39,307.0,306.35,306.79,22601.0,297.9687,298.5619,297.9298,298.3577,22601.0
2021-09-23 14:00:00,306.77,306.96,306.17,306.84,20875.0,298.3382,298.523,297.7547,298.4063,20875.0
2021-09-23 14:30:00,306.74,306.97,306.38,306.51,15802.0,298.309,298.5327,297.9589,298.0854,15802.0
2021-09-23 15:00:00,306.63,306.69,306.2,306.43,33296.0,298.2021,298.2604,297.7839,298.0076,33296.0
2021-09-23 15:30:00,306.44,306.82,306.24,306.54,57098.0,298.0173,298.3868,297.8228,298.1145,57098.0
2021-09-24 09:30:00,303.94,304.88,302.07,303.94,26319.0,295.8778,296.7928,294.0574,295.8778,26319.0
2021-09-24 10:00:00,303.83,304.85,303.55,304.72,22106.0,295.7707,296.7636,295.4981,296.6371,22106.0
2021-09-24 10:30:00,304.66,305.06,304.24,304.69,13554.0,296.5787,296.9681,296.1698,296.6079,13554.0
2021-09-24 11:00:00,304.69,304.74,303.71,303.88,33545.0,296.6079,296.6566,295.6539,295.8194,33545.0
2021-09-24 11:30:00,303.85,305.14,303.85,305.04,10338.0,295.7902,297.046,295.7902,296.9486,10338.0
2021-09-24 12:00:00,305.24,305.48,305.04,305.42,14681.0,297.1433,297.3769,296.9486,297.3185,14681.0
2021-09-24 12:30:00,305.44,305.55,305.11,305.11,8300.0,297.338,297.4451,297.0167,297.0167,8300.0
2021-09-24 13:00:00,305.05,305.22,304.93,304.94,5737.0,296.9583,297.1238,296.8415,296.8513,5737.0
2021-09-24 13:30:00,304.94,304.94,303.9,304.0,8718.0,296.8513,296.8513,295.8388,295.9362,8718.0
2021-09-24 14:00:00,303.95,304.28,303.64,304.28,19159.0,295.8875,296.2088,295.5857,296.2088,19159.0
2021-09-24 14:30:00,304.27,304.67,304.27,304.6,15541.0,296.199,296.5884,296.199,296.5203,15541.0
2021-09-24 15:00:00,304.56,304.71,303.83,304.32,48163.0,296.4813,296.6274,295.7707,296.2477,48163.0
2021-09-24 15:30:00,304.34,305.08,303.88,304.09,95160.0,296.2672,296.9875,295.8194,296.0238,95160.0
2021-09-27 09:30:00,303.7,305.31,302.76,305.0,78616.0,295.6441,297.2114,294.7291,296.9097,78616.0
2021-09-27 10:00:00,304.71,306.27,303.95,305.96,28192.0,296.6274,298.146,295.8875,297.8442,28192.0
2021-09-27 10:30:00,305.9,307.43,305.84,307.19,16741.0,297.7858,299.2752,297.7274,299.0416,16741.0
2021-09-27 11:00:00,307.21,307.94,307.04,307.04,10304.0,299.061,299.7717,298.8956,298.8956,10304.0
2021-09-27 11:30:00,307.3,307.4,306.59,306.9,9939.0,299.1487,299.246,298.4575,298.7593,9939.0
2021-09-27 12:00:00,306.94,306.98,306.67,306.98,8982.0,298.7982,298.8371,298.5354,298.8371,8982.0
2021-09-27 12:30:00,306.84,307.07,306.25,306.25,4489.0,298.7009,298.9248,298.1265,298.1265,4489.0
2021-09-27 13:00:00,306.17,306.86,306.11,306.56,3885.0,298.0486,298.7203,297.9902,298.4283,3885.0
2021-09-27 13:30:00,306.23,306.58,306.11,306.57,10204.0,298.107,298.4478,297.9902,298.438,10204.0
2021-09-27 14:00:00,306.79,307.86,306.79,307.86,9739.0,298.6522,299.6938,298.6522,299.6938,9739.0
2021-09-27 14:30:00,307.81,307.81,307.39,307.5,5079.0,299.6451,299.6451,299.2363,299.3433,5079.0
2021-09-27 15:00:00,307.33,307.54,306.8,307.32,29075.0,299.1779,299.3823,298.6619,299.1681,29075.0
2021-09-27 15:30:00,307.42,307.66,306.62,306.8,78844.0,299.2655,299.4991,298.4867,298.6619,78844.0
2021-09-28 09:30:00,303.95,304.5,301.57,302.07,38876.0,295.8875,296.4229,293.5706,294.0574,38876.0
2021-09-28 10:00:00,301.65,301.87,299.3,300.26,12226.0,293.6485,293.8627,291.3609,292.2954,12226.0
2021-09-28 10:30:00,300.23,301.09,299.74,300.35,14160.0,292.2662,293.1034,291.7892,292.383,14160.0
2021-09-28 11:00:00,300.64,300.89,299.0,299.73,14846.0,292.6653,292.9087,291.0688,291.7795,14846.0
2021-09-28 11:30:00,299.61,299.94,299.0,299.55,8761.0,291.6626,291.9839,291.0688,291.6042,8761.0
2021-09-28 12:00:00,299.34,300.38,299.11,300.37,5357.0,291.3998,292.4122,291.1759,292.4025,5357.0
2021-09-28 12:30:00,300.0,300.06,298.61,298.72,11676.0,292.0423,292.1007,290.6892,290.7962,11676.0
2021-09-28 13:00:00,298.79,300.56,298.66,300.29,16390.0,290.8644,292.5874,290.7378,292.3246,16390.0
2021-09-28 13:30:00,300.11,300.3,299.13,299.14,19693.0,292.1494,292.3343,291.1954,291.2051,19693.0
2021-09-28 14:00:00,298.9,299.68,298.36,299.35,11613.0,290.9715,291.7308,290.4458,291.4095,11613.0
2021-09-28 14:30:00,299.67,300.6,298.95,300.6,5593.0,291.721,292.6264,291.0201,292.6264,5593.0
2021-09-28 15:00:00,300.53,300.65,298.87,299.0,6409.0,292.5582,292.6751,290.9423,291.0688,6409.0
2021-09-28 15:30:00,298.77,299.22,297.29,298.06,51426.0,290.8449,291.283,289.4042,290.1538,51426.0
2021-09-29 09:30:00,299.38,299.6,297.5,299.06,6831.0,291.4387,291.6529,289.6086,291.1272,6831.0
2021-09-29 10:00:00,299.18,299.45,298.08,298.48,14351.0,291.244,291.5069,290.1732,290.5626,14351.0
2021-09-29 10:30:00,297.97,298.83,297.43,298.7,30683.0,290.0661,290.9033,289.5405,290.7768,30683.0
2021-09-29 11:00:00,298.57,298.63,297.7,297.71,11977.0,290.6502,290.7086,289.8033,289.813,11977.0
2021-09-29 11:30:00,297.6,297.66,296.42,297.42,10633.0,289.706,289.7644,288.5573,289.5307,10633.0
2021-09-29 12:00:00,297.5,297.68,296.01,296.06,8770.0,289.6086,289.7838,288.1581,288.2068,8770.0
2021-09-29 12:30:00,296.12,296.56,295.43,296.42,11855.0,288.2652,288.6935,287.5935,288.5573,11855.0
2021-09-29 13:00:00,296.05,297.13,295.9,296.64,5702.0,288.1971,289.2484,288.051,288.7714,5702.0
2021-09-29 13:30:00,296.46,296.71,296.02,296.7,12698.0,288.5962,288.8396,288.1679,288.8298,12698.0
2021-09-29 14:00:00,296.71,298.04,296.7,297.47,17239.0,288.8396,290.1343,288.8298,289.5794,17239.0
2021-09-29 14:30:00,297.72,298.02,297.37,297.65,20639.0,289.8228,290.1148,289.4821,289.7546,20639.0
2021-09-29 15:00:00,297.79,297.92,297.24,297.25,19800.0,289.8909,290.0175,289.3555,289.3652,19800.0
2021-09-29 15:30:00,297.15,297.24,295.69,296.16,78684.0,289.2679,289.3555,287.8466,288.3042,78684.0
2021-09-30 09:30:00,297.94,298.88,296.87,298.0,32003.0,290.0369,290.952,288.9953,290.0953,32003.0
2021-09-30 10:00:00,297.61,297.61,296.36,296.53,6837.0,289.7157,289.7157,288.4988,288.6643,6837.0
2021-09-30 10:30:00,296.14,296.97,295.8,295.8,7016.0,288.2847,289.0927,287.9537,287.9537,7016.0
2021-09-30 11:00:00,295.87,297.56,295.74,297.44,4656.0,288.0218,289.667,287.8953,289.5502,4656.0
2021-09-30 11:30:00,297.68,297.68,295.14,295.44,4863.0,289.7838,289.7838,287.3112,287.6032,4863.0
2021-09-30 12:00:00,295.4,295.4,294.1,294.25,9400.0,287.5643,287.5643,286.2988,286.4448,9400.0
2021-09-30 12:30:00,294.1,295.16,293.89,294.85,7166.0,286.2988,287.3307,286.0944,287.0289,7166.0
2021-09-30 13:00:00,294.86,296.21,294.86,295.15,5232.0,287.0386,288.3528,287.0386,287.3209,5232.0
2021-09-30 13:30:00,294.63,296.15,294.62,295.85,4505.0,286.8147,288.2944,286.805,288.0024,4505.0
2021-09-30 14:00:00,295.88,296.78,295.73,296.05,7396.0,288.0316,288.9077,287.8856,288.1971,7396.0
2021-09-30 14:30:00,296.11,296.54,295.56,296.09,11249.0,288.2555,288.6741,287.7201,288.236,11249.0
2021-09-30 15:00:00,296.05,296.91,295.57,295.77,72497.0,288.1971,289.0343,287.7298,287.9245,72497.0
2021-09-30 15:30:00,295.75,296.36,293.51,293.59,161452.0,287.905,288.4988,285.7244,285.8023,161452.0
2021-10-01 09:30:00,295.45,295.73,292.74,293.11,33559.0,287.613,287.8856,284.9749,285.3351,33559.0
2021-10-01 10:00:00,292.91,294.12,291.27,291.66,30177.0,285.1404,286.3183,283.5439,283.9235,30177.0
2021-10-01 10:30:00,291.56,293.44,291.04,293.34,48689.0,283.8262,285.6563,283.32,285.559,48689.0
2021-10-01 11:00:00,293.4,295.11,292.46,294.92,37731.0,285.6174,287.282,284.7023,287.097,37731.0
2021-10-01 11:30:00,294.99,295.86,294.91,295.38,51821.0,287.1652,288.0121,287.0873,287.5448,51821.0
2021-10-01 12:00:00,295.49,295.71,295.01,295.54,30700.0,287.6519,287.8661,287.1847,287.7006,30700.0
2021-10-01 12:30:00,295.56,295.84,295.05,295.43,24746.0,287.7201,287.9926,287.2236,287.5935,24746.0
2021-10-01 13:00:00,295.39,296.96,295.06,296.81,32321.0,287.5546,289.0829,287.2333,288.9369,32321.0
2021-10-01 13:30:00,297.05,297.9,296.95,297.45,34074.0,289.1705,289.998,289.0732,289.5599,34074.0
2021-10-01 14:00:00,297.47,298.8,297.41,298.54,31296.0,289.5794,290.8741,289.521,290.621,31296.0
2021-10-01 14:30:00,298.6,298.99,298.35,298.5,61093.0,290.6794,291.0591,290.4361,290.5821,61093.0
2021-10-01 15:00:00,298.54,299.3,298.51,298.68,52084.0,290.621,291.3609,290.5918,290.7573,52084.0
2021-10-01 15:30:00,298.58,298.76,297.65,297.72,130545.0,290.66,290.8352,289.7546,289.8228,130545.0
2021-10-04 09:30:00,296.77,296.77,294.31,295.83,49885.0,288.898,288.898,286.5032,287.9829,49885.0
2021-10-04 10:00:00,295.56,296.0,292.86,292.99,15485.0,287.7201,288.1484,285.0917,285.2182,15485.0
2021-10-04 10:30:00,292.86,293.0,291.2,292.0,30082.0,285.0917,285.228,283.4757,284.2545,30082.0
2021-10-04 11:00:00,291.82,292.92,291.14,291.92,12147.0,284.0793,285.1501,283.4173,284.1766,12147.0
2021-10-04 11:30:00,292.07,292.17,291.14,292.02,10409.0,284.3226,284.42,283.4173,284.274,10409.0
2021-10-04 12:00:00,291.95,292.6,291.91,292.14,5068.0,284.2058,284.8386,284.1669,284.3908,5068.0
2021-10-04 12:30:00,292.07,292.43,291.41,291.98,16022.0,284.3226,284.6731,283.6801,284.235,16022.0
2021-10-04 13:00:00,291.92,292.66,291.32,292.11,21410.0,284.1766,284.897,283.5925,284.3616,21410.0
2021-10-04 13:30:00,292.07,292.61,292.03,292.08,17780.0,284.3226,284.8483,284.2837,284.3324,17780.0
2021-10-04 14:00:00,292.19,293.25,292.11,292.48,26281.0,284.4395,285.4713,284.3616,284.7218,26281.0
2021-10-04 14:30:00,292.34,292.76,292.1,292.64,27665.0,284.5855,284.9943,284.3518,284.8775,27665.0
2021-10-04 15:00:00,292.65,293.22,291.62,292.23,38095.0,284.8873,285.4421,283.8846,284.4784,38095.0
2021-10-04 15:30:00,292.23,292.83,291.61,292.64,95755.0,284.4784,285.0625,283.8748,284.8775,95755.0
2021-10-05 09:30:00,293.88,295.19,293.0,294.14,40938.0,286.0846,287.3599,285.228,286.3377,40938.0
2021-10-05 10:00:00,294.95,296.39,294.93,296.02,27671.0,287.1262,288.5281,287.1068,288.1679,27671.0
2021-10-05 10:30:00,296.02,296.86,295.98,296.86,35403.0,288.1679,288.9856,288.1289,288.9856,35403.0
2021-10-05 11:00:00,296.97,297.65,296.12,296.14,8736.0,289.0927,289.7546,288.2652,288.2847,8736.0
2021-10-05 11:30:00,296.1,296.1,294.45,294.7,10635.0,288.2457,288.2457,286.6395,286.8829,10635.0
2021-10-05 12:00:00,294.76,295.27,293.8,293.9,43278.0,286.9413,287.4378,286.0068,286.1041,43278.0
2021-10-05 12:30:00,293.68,294.38,293.6,294.31,23650.0,285.8899,286.5714,285.8121,286.5032,23650.0
2021-10-05 13:00:00,294.18,294.9,294.17,294.8,23249.0,286.3767,287.0776,286.3669,286.9802,23249.0
2021-10-05 13:30:00,294.88,294.95,294.48,294.79,8347.0,287.0581,287.1262,286.6687,286.9705,8347.0
2021-10-05 14:00:00,294.76,295.14,294.3,294.51,40276.0,286.9413,287.3112,286.4935,286.6979,40276.0
2021-10-05 14:30:00,294.61,295.19,294.58,294.78,4909.0,286.7953,287.3599,286.7661,286.9608,4909.0
2021-10-05 15:00:00,294.74,294.97,294.34,294.41,9096.0,286.9218,287.1457,286.5324,286.6006,9096.0
2021-10-05 15:30:00,294.46,295.06,294.2,294.43,50026.0,286.6492,287.2333,286.3961,286.62,50026.0
2021-10-06 09:30:00,291.15,293.14,290.75,290.99,18901.0,283.427,285.3643,283.0377,283.2713,18901.0
2021-10-06 10:00:00,290.5,291.07,289.51,290.99,11991.0,282.7943,283.3492,281.8305,283.2713,11991.0
2021-10-06 10:30:00,291.08,291.5,290.06,291.22,15677.0,283.3589,283.7678,282.366,283.4952,15677.0
2021-10-06 11:00:00,291.46,291.97,290.01,290.17,11537.0,283.7288,284.2253,282.3173,282.473,11537.0
2021-10-06 11:30:00,289.91,291.89,289.49,291.89,7503.0,282.2199,284.1474,281.8111,284.1474,7503.0
2021-10-06 12:00:00,292.0,292.26,290.38,290.38,7880.0,284.2545,284.5076,282.6775,282.6775,7880.0
2021-10-06 12:30:00,290.5,291.3,290.28,290.63,7390.0,282.7943,283.5731,282.5801,282.9208,7390.0
2021-10-06 13:00:00,290.75,290.98,289.81,290.97,8385.0,283.0377,283.2616,282.1226,283.2518,8385.0
2021-10-06 13:30:00,290.93,292.66,290.93,292.23,11609.0,283.2129,284.897,283.2129,284.4784,11609.0
2021-10-06 14:00:00,292.67,293.5,292.01,293.25,7599.0,284.9067,285.7147,284.2642,285.4713,7599.0
2021-10-06 14:30:00,293.24,293.72,292.64,292.64,6687.0,285.4616,285.9289,284.8775,284.8775,6687.0
2021-10-06 15:00:00,292.7,292.98,292.2,292.57,17165.0,284.9359,285.2085,284.4492,284.8094,17165.0
2021-10-06 15:30:00,292.62,293.09,291.83,293.09,46632.0,284.8581,285.3156,284.089,285.3156,46632.0
2021-10-07 09:30:00,295.24,298.42,295.24,298.22,27892.0,287.4086,290.5042,287.4086,290.3095,27892.0
2021-10-07 10:00:00,298.3,299.35,298.26,299.35,21452.0,290.3874,291.4095,290.3484,291.4095,21452.0
2021-10-07 10:30:00,299.4,299.85,299.14,299.21,13846.0,291.4582,291.8963,291.2051,291.2732,13846.0
2021-10-07 11:00:00,299.36,300.05,299.36,299.78,10300.0,291.4193,292.091,291.4193,291.8281,10300.0
2021-10-07 11:30:00,299.78,300.07,299.53,300.01,10495.0,291.8281,292.1104,291.5848,292.052,10495.0
2021-10-07 12:00:00,300.01,300.12,299.61,299.72,15881.0,292.052,292.1591,291.6626,291.7697,15881.0
2021-10-07 12:30:00,299.74,300.23,299.66,300.2,17145.0,291.7892,292.2662,291.7113,292.237,17145.0
2021-10-07 13:00:00,300.24,300.61,300.04,300.61,7112.0,292.2759,292.6361,292.0812,292.6361,7112.0
2021-10-07 13:30:00,300.63,300.63,299.95,300.06,8303.0,292.6556,292.6556,291.9936,292.1007,8303.0
2021-10-07 14:00:00,300.03,300.14,298.76,298.79,27719.0,292.0715,292.1786,290.8352,290.8644,27719.0
2021-10-07 14:30:00,298.9,298.9,298.26,298.73,24673.0,290.9715,290.9715,290.3484,290.806,24673.0
2021-10-07 15:00:00,298.48,298.95,298.21,298.26,39127.0,290.5626,291.0201,290.2998,290.3484,39127.0
2021-10-07 15:30:00,298.18,298.45,297.57,298.2,56275.0,290.2706,290.5334,289.6768,290.29,56275.0
2021-10-08 09:30:00,298.38,298.71,296.23,297.17,14728.0,290.4653,290.7865,288.3723,289.2874,14728.0
2021-10-08 10:00:00,297.37,298.5,297.37,297.84,5879.0,289.4821,290.5821,289.4821,289.9396,5879.0
2021-10-08 10:30:00,297.54,297.89,296.34,297.36,27377.0,289.6475,289.9883,288.4794,289.4723,27377.0
2021-10-08 11:00:00,297.47,297.49,296.66,296.94,28906.0,289.5794,289.5989,288.7909,289.0635,28906.0
2021-10-08 11:30:00,296.83,296.83,295.53,295.6,18011.0,288.9564,288.9564,287.6909,287.759,18011.0
2021-10-08 12:00:00,295.45,295.87,294.91,294.91,32208.0,287.613,288.0218,287.0873,287.0873,32208.0
2021-10-08 12:30:00,295.08,295.64,294.83,295.51,4794.0,287.2528,287.7979,287.0094,287.6714,4794.0
2021-10-08 13:00:00,295.64,295.77,294.57,294.6,9879.0,287.7979,287.9245,286.7563,286.7855,9879.0
2021-10-08 13:30:00,294.69,295.1,294.46,295.07,6028.0,286.8731,287.2723,286.6492,287.2431,6028.0
2021-10-08 14:00:00,295.06,295.73,295.06,295.73,10766.0,287.2333,287.8856,287.2333,287.8856,10766.0
2021-10-08 14:30:00,295.69,295.85,295.39,295.51,4170.0,287.8466,288.0024,287.5546,287.6714,4170.0
2021-10-08 15:00:00,295.62,295.62,295.09,295.17,7122.0,287.7785,287.7785,287.2625,287.3404,7122.0
2021-10-08 15:30:00,295.12,295.25,294.1,294.55,42622.0,287.2917,287.4183,286.2988,286.7369,42622.0
2021-10-11 09:30:00,294.29,295.58,294.12,295.58,9311.0,286.4838,287.7395,286.3183,287.7395,9311.0
2021-10-11 10:00:00,295.64,296.48,295.38,296.3,7396.0,287.7979,288.6157,287.5448,288.4404,7396.0
2021-10-11 10:30:00,296.2,296.8,296.2,296.45,3395.0,288.3431,288.9272,288.3431,288.5865,3395.0
2021-10-11 11:00:00,296.52,296.67,296.28,296.46,5729.0,288.6546,288.8006,288.421,288.5962,5729.0
2021-10-11 11:30:00,296.63,296.95,296.63,296.9,4282.0,288.7617,289.0732,288.7617,289.0245,4282.0
2021-10-11 12:00:00,296.71,296.72,295.66,296.07,7056.0,288.8396,288.8493,287.8174,288.2165,7056.0
2021-10-11 12:30:00,295.97,296.04,295.43,295.43,17400.0,288.1192,288.1873,287.5935,287.5935,17400.0
2021-10-11 13:00:00,295.39,295.39,294.19,294.24,9230.0,287.5546,287.5546,286.3864,286.4351,9230.0
2021-10-11 13:30:00,294.28,294.99,294.21,294.85,9179.0,286.474,287.1652,286.4059,287.0289,9179.0
2021-10-11 14:00:00,294.94,295.39,294.69,294.72,10093.0,287.1165,287.5546,286.8731,286.9023,10093.0
2021-10-11 14:30:00,295.04,295.16,294.7,295.07,3516.0,287.2139,287.3307,286.8829,287.2431,3516.0
2021-10-11 15:00:00,295.23,295.37,294.46,294.46,5310.0,287.3988,287.5351,286.6492,286.6492,5310.0
2021-10-11 15:30:00,294.39,294.4,292.5,292.64,18124.0,286.5811,286.5908,284.7412,284.8775,18124.0
2021-10-12 09:30:00,293.82,295.36,293.63,295.12,10862.0,286.0262,287.5254,285.8413,287.2917,10862.0
2021-10-12 10:00:00,294.72,295.19,293.64,294.6,14084.0,286.9023,287.3599,285.851,286.7855,14084.0
2021-10-12 10:30:00,294.53,295.35,294.5,294.89,29801.0,286.7174,287.5156,286.6882,287.0678,29801.0
2021-10-12 11:00:00,294.53,295.0,294.07,294.07,14249.0,286.7174,287.1749,286.2696,286.2696,14249.0
2021-10-12 11:30:00,294.32,295.34,294.29,295.33,7800.0,286.513,287.5059,286.4838,287.4962,7800.0
2021-10-12 12:00:00,295.5,296.03,295.48,295.49,5560.0,287.6617,288.1776,287.6422,287.6519,5560.0
2021-10-12 12:30:00,295.45,295.62,294.89,295.11,6828.0,287.613,287.7785,287.0678,287.282,6828.0
2021-10-12 13:00:00,294.89,295.19,294.76,295.17,6539.0,287.0678,287.3599,286.9413,287.3404,6539.0
2021-10-12 13:30:00,295.13,295.78,295.13,295.45,5314.0,287.3015,287.9342,287.3015,287.613,5314.0
2021-10-12 14:00:00,295.36,296.1,295.34,296.01,8445.0,287.5254,288.2457,287.5059,288.1581,8445.0
2021-10-12 14:30:00,296.02,296.24,295.5,295.56,10761.0,288.1679,288.382,287.6617,287.7201,10761.0
2021-10-12 15:00:00,295.6,295.6,294.87,295.05,8356.0,287.759,287.759,287.0484,287.2236,8356.0
2021-10-12 15:30:00,294.97,295.3,294.22,294.91,35477.0,287.1457,287.467,286.4156,287.0873,35477.0
2021-10-13 09:30:00,296.03,297.06,295.53,295.63,13779.0,288.1776,289.1803,287.6909,287.7882,13779.0
2021-10-13 10:00:00,295.06,295.35,293.88,294.84,9366.0,287.2333,287.5156,286.0846,287.0192,9366.0
2021-10-13 10:30:00,294.88,296.12,294.88,295.99,13286.0,287.0581,288.2652,287.0581,288.1387,13286.0
2021-10-13 11:00:00,295.88,297.15,295.85,296.31,27537.0,288.0316,289.2679,288.0024,288.4502,27537.0
2021-10-13 11:30:00,296.36,296.59,295.33,295.77,14178.0,288.4988,288.7227,287.4962,287.9245,14178.0
2021-10-13 12:00:00,295.89,295.98,295.37,295.98,28118.0,288.0413,288.1289,287.5351,288.1289,28118.0
2021-10-13 12:30:00,295.89,296.28,295.47,296.03,25210.0,288.0413,288.421,287.6325,288.1776,25210.0
2021-10-13 13:00:00,296.05,296.45,295.92,296.4,20676.0,288.1971,288.5865,288.0705,288.5378,20676.0
2021-10-13 13:30:00,296.4,296.84,296.32,296.83,19682.0,288.5378,288.9661,288.4599,288.9564,19682.0
2021-10-13 14:00:00,296.5,297.15,295.68,296.33,26884.0,288.6351,289.2679,287.8369,288.4696,26884.0
2021-10-13 14:30:00,296.21,296.21,295.55,296.08,8927.0,288.3528,288.3528,287.7103,288.2263,8927.0
2021-10-13 15:00:00,296.1,296.73,295.73,295.76,10344.0,288.2457,288.859,287.8856,287.9148,10344.0
2021-10-13 15:30:00,295.79,297.05,295.66,297.0,39854.0,287.944,289.1705,287.8174,289.1219,39854.0
2021-10-14 09:30:00,300.27,301.57,299.81,301.21,16647.0,292.3051,293.5706,291.8573,293.2202,16647.0
2021-10-14 10:00:00,301.31,301.98,301.21,301.32,17586.0,293.3175,293.9698,293.2202,293.3273,17586.0
2021-10-14 10:30:00,301.32,301.76,301.16,301.5,17122.0,293.3273,293.7556,293.1715,293.5025,17122.0
2021-10-14 11:00:00,301.5,301.51,300.95,301.35,10093.0,293.5025,293.5122,292.9671,293.3565,10093.0
2021-10-14 11:30:00,301.4,302.13,301.32,301.97,7664.0,293.4052,294.1158,293.3273,293.96,7664.0
2021-10-14 12:00:00,302.07,302.31,301.81,302.16,41024.0,294.0574,294.291,293.8043,294.145,41024.0
2021-10-14 12:30:00,302.22,302.46,301.95,302.36,16215.0,294.2034,294.437,293.9406,294.3397,16215.0
2021-10-14 13:00:00,302.38,302.42,301.42,301.63,12994.0,294.3592,294.3981,293.4246,293.6291,12994.0
2021-10-14 13:30:00,301.72,301.86,301.56,301.57,9920.0,293.7167,293.853,293.5609,293.5706,9920.0
2021-10-14 14:00:00,301.46,301.98,301.31,301.9,12338.0,293.4636,293.9698,293.3175,293.8919,12338.0
2021-10-14 14:30:00,301.92,301.99,301.51,301.82,13930.0,293.9114,293.9795,293.5122,293.814,13930.0
2021-10-14 15:00:00,301.88,302.06,301.17,301.29,12064.0,293.8724,294.0476,293.1813,293.2981,12064.0
2021-10-14 15:30:00,301.38,301.84,300.79,301.78,35580.0,293.3857,293.8335,292.8113,293.7751,35580.0
2021-10-15 09:30:00,305.3,305.3,303.59,304.26,22894.0,297.2017,297.2017,295.5371,296.1893,22894.0
2021-10-15 10:00:00,304.37,304.37,303.03,303.03,15296.0,296.2964,296.2964,294.9919,294.9919,15296.0
2021-10-15 10:30:00,303.13,304.43,303.13,304.21,9804.0,295.0893,296.3548,295.0893,296.1406,9804.0
2021-10-15 11:00:00,304.35,304.35,303.46,303.57,11158.0,296.2769,296.2769,295.4105,295.5176,11158.0
2021-10-15 11:30:00,303.49,303.69,303.04,303.04,8589.0,295.4397,295.6344,295.0017,295.0017,8589.0
2021-10-15 12:00:00,302.99,303.5,302.71,302.97,9118.0,294.953,295.4495,294.6804,294.9335,9118.0
2021-10-15 12:30:00,303.0,303.04,302.7,302.85,4154.0,294.9627,295.0017,294.6707,294.8167,4154.0
2021-10-15 13:00:00,302.81,302.81,302.19,302.19,3634.0,294.7778,294.7778,294.1742,294.1742,3634.0
2021-10-15 13:30:00,302.05,302.92,302.05,302.64,5162.0,294.0379,294.8848,294.0379,294.6123,5162.0
2021-10-15 14:00:00,302.64,302.91,302.47,302.85,7505.0,294.6123,294.8751,294.4468,294.8167,7505.0
2021-10-15 14:30:00,302.9,303.15,302.52,302.69,23295.0,294.8654,295.1087,294.4954,294.6609,23295.0
2021-10-15 15:00:00,302.75,302.75,301.39,301.77,17225.0,294.7193,294.7193,293.3954,293.7653,17225.0
2021-10-15 15:30:00,301.56,301.71,300.4,300.53,134227.0,293.5609,293.7069,292.4317,292.5582,134227.0
2021-10-18 09:30:00,298.5,299.8,298.14,298.98,15980.0,290.5821,291.8476,290.2316,291.0493,15980.0
2021-10-18 10:00:00,299.16,299.81,299.01,299.81,7214.0,291.2246,291.8573,291.0786,291.8573,7214.0
2021-10-18 10:30:00,299.88,299.88,299.18,299.26,2097.0,291.9255,291.9255,291.244,291.3219,2097.0
2021-10-18 11:00:00,299.54,299.63,299.05,299.32,4131.0,291.5945,291.6821,291.1175,291.3803,4131.0
2021-10-18 11:30:00,298.98,300.47,298.98,300.36,73950.0,291.0493,292.4998,291.0493,292.3927,73950.0
2021-10-18 12:00:00,300.34,300.61,300.23,300.23,3225.0,292.3733,292.6361,292.2662,292.2662,3225.0
2021-10-18 12:30:00,300.23,300.39,300.18,300.27,1571.0,292.2662,292.4219,292.2175,292.3051,1571.0
2021-10-18 13:00:00,300.57,300.93,300.41,300.85,3982.0,292.5972,292.9476,292.4414,292.8697,3982.0
2021-10-18 13:30:00,300.73,300.87,300.47,300.52,4704.0,292.7529,292.8892,292.4998,292.5485,4704.0
2021-10-18 14:00:00,300.51,300.7,300.21,300.56,7595.0,292.5388,292.7237,292.2467,292.5874,7595.0
2021-10-18 14:30:00,300.66,300.8,300.26,300.64,4895.0,292.6848,292.8211,292.2954,292.6653,4895.0
2021-10-18 15:00:00,300.49,300.88,300.4,300.67,5090.0,292.5193,292.899,292.4317,292.6945,5090.0
2021-10-18 15:30:00,300.67,300.87,300.4,300.6,15624.0,292.6945,292.8892,292.4317,292.6264,15624.0
2021-10-19 09:30:00,301.7,302.26,301.03,301.03,7617.0,293.6972,294.2423,293.045,293.045,7617.0
2021-10-19 10:00:00,301.41,301.84,301.13,301.49,7498.0,293.4149,293.8335,293.1423,293.4928,7498.0
2021-10-19 10:30:00,301.51,302.25,301.18,302.25,13260.0,293.5122,294.2326,293.191,294.2326,13260.0
2021-10-19 11:00:00,302.36,303.08,302.36,303.08,3270.0,294.3397,295.0406,294.3397,295.0406,3270.0
2021-10-19 11:30:00,303.03,303.88,303.0,303.73,30197.0,294.9919,295.8194,294.9627,295.6734,30197.0
2021-10-19 12:00:00,303.75,303.91,303.58,303.71,10457.0,295.6928,295.8486,295.5273,295.6539,10457.0
2021-10-19 12:30:00,303.67,304.06,303.61,304.06,2841.0,295.6149,295.9946,295.5565,295.9946,2841.0
2021-10-19 13:00:00,304.24,304.24,303.58,303.64,7348.0,296.1698,296.1698,295.5273,295.5857,7348.0
2021-10-19 13:30:00,303.74,303.9,303.57,303.62,8134.0,295.6831,295.8388,295.5176,295.5663,8134.0
2021-10-19 14:00:00,303.57,303.69,302.49,302.66,18473.0,295.5176,295.6344,294.4662,294.6317,18473.0
2021-10-19 14:30:00,302.65,302.65,301.92,302.45,7417.0,294.622,294.622,293.9114,294.4273,7417.0
2021-10-19 15:00:00,302.42,303.07,302.4,302.77,9043.0,294.3981,295.0309,294.3786,294.7388,9043.0
2021-10-19 15:30:00,302.68,302.87,302.14,302.65,40786.0,294.6512,294.8362,294.1255,294.622,40786.0
2021-10-20 09:30:00,302.85,302.85,301.94,302.41,5001.0,294.8167,294.8167,293.9308,294.3884,5001.0
2021-10-20 10:00:00,302.31,304.17,301.9,304.17,15253.0,294.291,296.1017,293.8919,296.1017,15253.0
2021-10-20 10:30:00,304.37,304.88,303.99,303.99,12055.0,296.2964,296.7928,295.9265,295.9265,12055.0
2021-10-20 11:00:00,303.84,304.35,303.56,304.04,9353.0,295.7804,296.2769,295.5079,295.9751,9353.0
2021-10-20 11:30:00,304.04,304.84,303.66,304.65,6551.0,295.9751,296.7539,295.6052,296.5689,6551.0
2021-10-20 12:00:00,304.74,304.82,304.08,304.26,5731.0,296.6566,296.7344,296.0141,296.1893,5731.0
2021-10-20 12:30:00,304.17,304.44,304.16,304.17,9761.0,296.1017,296.3645,296.0919,296.1017,9761.0
2021-10-20 13:00:00,304.23,304.23,302.76,303.41,76854.0,296.1601,296.1601,294.7291,295.3618,76854.0
2021-10-20 13:30:00,303.36,303.57,303.08,303.41,9298.0,295.3132,295.5176,295.0406,295.3618,9298.0
2021-10-20 14:00:00,303.53,303.77,303.43,303.62,25244.0,295.4787,295.7123,295.3813,295.5663,25244.0
2021-10-20 14:30:00,303.74,303.75,303.22,303.41,6159.0,295.6831,295.6928,295.1769,295.3618,6159.0
2021-10-20 15:00:00,303.42,303.68,302.86,303.32,6966.0,295.3716,295.6247,294.8264,295.2742,6966.0
2021-10-20 15:30:00,303.15,303.49,302.88,303.43,68182.0,295.1087,295.4397,294.8459,295.3813,68182.0
2021-10-21 09:30:00,302.97,305.62,302.97,305.53,29020.0,294.9335,297.5132,294.9335,297.4256,29020.0
2021-10-21 10:00:00,305.68,306.42,305.58,305.74,5331.0,297.5716,298.292,297.4743,297.63,5331.0
2021-10-21 10:30:00,306.07,306.2,304.98,304.98,7630.0,297.9513,298.0778,296.8902,296.8902,7630.0
2021-10-21 11:00:00,305.05,305.1,304.17,304.17,6926.0,296.9583,297.007,296.1017,296.1017,6926.0
2021-10-21 11:30:00,303.85,304.09,303.37,303.98,6312.0,295.7902,296.0238,295.3229,295.9167,6312.0
2021-10-21 12:00:00,304.0,304.62,304.0,304.62,4640.0,295.9362,296.5397,295.9362,296.5397,4640.0
2021-10-21 12:30:00,304.47,304.97,304.46,304.96,12868.0,296.3937,296.8805,296.384,296.8707,12868.0
2021-10-21 13:00:00,304.98,305.22,304.95,305.0,8244.0,296.8902,297.1238,296.861,296.9097,8244.0
2021-10-21 13:30:00,304.96,305.09,304.18,304.27,7938.0,296.8707,296.9973,296.1114,296.199,7938.0
2021-10-21 14:00:00,304.29,305.33,304.29,304.61,12312.0,296.2185,297.2309,296.2185,296.53,12312.0
2021-10-21 14:30:00,304.66,304.92,304.13,304.92,40875.0,296.5787,296.8318,296.0627,296.8318,40875.0
2021-10-21 15:00:00,304.96,305.63,304.87,305.51,15947.0,296.8707,297.523,296.7831,297.4061,15947.0
2021-10-21 15:30:00,305.53,305.54,304.86,305.23,27249.0,297.4256,297.4353,296.7734,297.1336,27249.0
2021-10-22 09:30:00,304.68,304.79,303.71,304.23,24393.0,296.5982,296.7052,295.6539,296.1601,24393.0
2021-10-22 10:00:00,304.28,305.32,304.15,305.28,10667.0,296.2088,297.2212,296.0822,297.1822,10667.0
2021-10-22 10:30:00,305.25,305.25,304.32,304.56,4096.0,297.153,297.153,296.2477,296.4813,4096.0
2021-10-22 11:00:00,304.52,305.31,303.28,303.34,6133.0,296.4424,297.2114,295.2353,295.2937,6133.0
2021-10-22 11:30:00,303.34,303.34,301.73,302.67,6327.0,295.2937,295.2937,293.7264,294.6415,6327.0
2021-10-22 12:00:00,302.58,303.33,302.41,303.33,4219.0,294.5539,295.284,294.3884,295.284,4219.0
2021-10-22 12:30:00,303.23,304.16,303.23,303.8,6621.0,295.1866,296.0919,295.1866,295.7415,6621.0
2021-10-22 13:00:00,303.54,303.84,303.46,303.66,6919.0,295.4884,295.7804,295.4105,295.6052,6919.0
2021-10-22 13:30:00,303.46,304.08,303.37,303.37,13638.0,295.4105,296.0141,295.3229,295.3229,13638.0
2021-10-22 14:00:00,303.28,303.95,303.27,303.87,8448.0,295.2353,295.8875,295.2256,295.8096,8448.0
2021-10-22 14:30:00,304.13,304.4,303.99,304.04,2032.0,296.0627,296.3256,295.9265,295.9751,2032.0
2021-10-22 15:00:00,303.8,303.9,303.21,303.3,3436.0,295.7415,295.8388,295.1671,295.2548,3436.0
2021-10-22 15:30:00,303.51,304.15,303.48,304.01,27168.0,295.4592,296.0822,295.43,295.9459,27168.0
2021-10-25 09:30:00,304.45,306.26,304.02,305.55,14249.0,296.3743,298.1362,295.9557,297.4451,14249.0
2021-10-25 10:00:00,305.58,307.1,305.58,307.1,93429.0,297.4743,298.954,297.4743,298.954,93429.0
2021-10-25 10:30:00,307.13,307.65,306.91,307.5,22691.0,298.9832,299.4894,298.769,299.3433,22691.0
2021-10-25 11:00:00,307.36,307.64,307.07,307.42,12709.0,299.2071,299.4796,298.9248,299.2655,12709.0
2021-10-25 11:30:00,307.3,307.68,307.22,307.22,5032.0,299.1487,299.5186,299.0708,299.0708,5032.0
2021-10-25 12:00:00,307.15,307.74,306.62,307.09,6297.0,299.0026,299.577,298.4867,298.9442,6297.0
2021-10-25 12:30:00,307.25,307.3,306.53,306.78,4155.0,299.1,299.1487,298.3991,298.6424,4155.0
2021-10-25 13:00:00,306.67,307.41,306.66,307.34,3070.0,298.5354,299.2557,298.5256,299.1876,3070.0
2021-10-25 13:30:00,307.05,307.37,307.04,307.35,2388.0,298.9053,299.2168,298.8956,299.1973,2388.0
2021-10-25 14:00:00,307.3,307.66,307.13,307.54,5482.0,299.1487,299.4991,298.9832,299.3823,5482.0
2021-10-25 14:30:00,307.57,307.84,307.18,307.68,6077.0,299.4115,299.6743,299.0318,299.5186,6077.0
2021-10-25 15:00:00,307.67,307.8,307.09,307.37,11925.0,299.5088,299.6354,298.9442,299.2168,11925.0
2021-10-25 15:30:00,307.38,307.41,306.77,307.08,32809.0,299.2265,299.2557,298.6327,298.9345,32809.0
2021-10-26 09:30:00,307.54,308.25,306.16,306.91,32223.0,299.3823,300.0735,298.0389,298.769,32223.0
2021-10-26 10:00:00,307.3,308.72,307.09,308.36,97871.0,299.1487,300.531,298.9442,300.1805,97871.0
2021-10-26 10:30:00,308.29,309.37,307.92,309.24,9473.0,300.1124,301.1637,299.7522,301.0372,9473.0
2021-10-26 11:00:00,308.84,308.94,308.34,308.83,5098.0,300.6478,300.7452,300.1611,300.6381,5098.0
2021-10-26 11:30:00,308.64,308.64,307.35,307.35,3399.0,300.4531,300.4531,299.1973,299.1973,3399.0
2021-10-26 12:00:00,307.32,307.32,306.77,306.9,2270.0,299.1681,299.1681,298.6327,298.7593,2270.0
2021-10-26 12:30:00,306.69,306.85,305.07,306.19,31699.0,298.5548,298.7106,296.9778,298.0681,31699.0
2021-10-26 13:00:00,305.91,306.16,305.03,305.35,10653.0,297.7955,298.0389,296.9389,297.2504,10653.0
2021-10-26 13:30:00,305.75,306.2,305.21,305.66,2984.0,297.6398,298.0778,297.1141,297.5522,2984.0
2021-10-26 14:00:00,305.63,306.5,305.63,306.33,6663.0,297.523,298.3699,297.523,298.2044,6663.0
2021-10-26 14:30:00,306.65,306.74,306.23,306.56,6980.0,298.5159,298.6035,298.107,298.4283,6980.0
2021-10-26 15:00:00,306.41,306.56,305.71,305.71,6580.0,298.2823,298.4283,297.6008,297.6008,6580.0
2021-10-26 15:30:00,305.7,306.31,305.42,305.43,39439.0,297.5911,298.1849,297.3185,297.3283,39439.0
2021-10-27 09:30:00,304.6,305.24,303.29,304.46,11957.0,296.5203,297.1433,295.245,296.384,11957.0
2021-10-27 10:00:00,304.82,304.91,302.73,302.73,45659.0,296.7344,296.8221,294.6999,294.6999,45659.0
2021-10-27 10:30:00,302.67,302.98,301.83,302.06,13585.0,294.6415,294.9432,293.8238,294.0476,13585.0
2021-10-27 11:00:00,302.51,303.03,302.18,302.27,8962.0,294.4857,294.9919,294.1645,294.2521,8962.0
2021-10-27 11:30:00,302.24,302.69,302.18,302.45,2830.0,294.2229,294.6609,294.1645,294.4273,2830.0
2021-10-27 12:00:00,302.54,302.66,302.14,302.33,7186.0,294.5149,294.6317,294.1255,294.3105,7186.0
2021-10-27 12:30:00,302.1,302.56,302.0,302.53,3442.0,294.0866,294.5344,293.9892,294.5052,3442.0
2021-10-27 13:00:00,302.53,303.1,302.44,302.99,16116.0,294.5052,295.0601,294.4176,294.953,16116.0
2021-10-27 13:30:00,302.92,303.08,302.63,302.98,18259.0,294.8848,295.0406,294.6025,294.9432,18259.0
2021-10-27 14:00:00,302.85,303.0,302.84,302.96,3517.0,294.8167,294.9627,294.807,294.9238,3517.0
2021-10-27 14:30:00,302.46,302.68,302.39,302.43,4031.0,294.437,294.6512,294.3689,294.4078,4031.0
2021-10-27 15:00:00,302.31,302.31,300.25,301.23,15208.0,294.291,294.291,292.2857,293.2397,15208.0
2021-10-27 15:30:00,301.23,301.69,299.85,299.95,30806.0,293.2397,293.6875,291.8963,291.9936,30806.0
2021-10-28 09:30:00,302.0,304.73,301.95,304.27,47180.0,293.9892,296.6468,293.9406,296.199,47180.0
2021-10-28 10:00:00,304.27,305.29,304.26,305.11,49465.0,296.199,297.192,296.1893,297.0167,49465.0
2021-10-28 10:30:00,305.07,305.88,304.83,305.25,113911.0,296.9778,297.7663,296.7442,297.153,113911.0
2021-10-28 11:00:00,305.35,305.66,305.12,305.13,11645.0,297.2504,297.5522,297.0265,297.0362,11645.0
2021-10-28 11:30:00,305.17,305.72,304.96,304.96,2347.0,297.0752,297.6106,296.8707,296.8707,2347.0
2021-10-28 12:00:00,305.26,306.15,305.25,305.47,4664.0,297.1628,298.0292,297.153,297.3672,4664.0
2021-10-28 12:30:00,305.51,305.71,305.26,305.35,3930.0,297.4061,297.6008,297.1628,297.2504,3930.0
2021-10-28 13:00:00,305.48,305.96,305.48,305.75,1779.0,297.3769,297.8442,297.3769,297.6398,1779.0
2021-10-28 13:30:00,305.9,306.38,305.88,306.26,4884.0,297.7858,298.2531,297.7663,298.1362,4884.0
2021-10-28 14:00:00,306.28,306.55,306.14,306.3,4419.0,298.1557,298.4185,298.0194,298.1752,4419.0
2021-10-28 14:30:00,306.33,306.4,305.86,306.0,27577.0,298.2044,298.2725,297.7469,297.8831,27577.0
2021-10-28 15:00:00,305.88,306.32,305.62,306.13,32934.0,297.7663,298.1947,297.5132,298.0097,32934.0
2021-10-28 15:30:00,306.09,307.11,306.09,307.01,37927.0,297.9708,298.9637,297.9708,298.8663,37927.0
2021-10-29 09:30:00,305.98,307.46,305.89,306.99,16824.0,297.8637,299.3044,297.7761,298.8469,16824.0
2021-10-29 10:00:00,306.99,308.1,306.11,306.35,11910.0,298.8469,299.9274,297.9902,298.2239,11910.0
2021-10-29 10:30:00,306.19,307.54,306.19,307.02,31528.0,298.0681,299.3823,298.0681,298.8761,31528.0
2021-10-29 11:00:00,307.01,307.77,307.01,307.24,8148.0,298.8663,299.6062,298.8663,299.0902,8148.0
2021-10-29 11:30:00,307.28,307.38,306.78,306.96,8782.0,299.1292,299.2265,298.6424,298.8177,8782.0
2021-10-29 12:00:00,306.9,307.42,306.82,307.09,4786.0,298.7593,299.2655,298.6814,298.9442,4786.0
2021-10-29 12:30:00,307.16,307.42,306.89,307.18,4339.0,299.0124,299.2655,298.7495,299.0318,4339.0
2021-10-29 13:00:00,307.05,307.42,307.05,307.21,5196.0,298.9053,299.2655,298.9053,299.061,5196.0
2021-10-29 13:30:00,307.29,307.9,307.29,307.55,6570.0,299.1389,299.7327,299.1389,299.392,6570.0
2021-10-29 14:00:00,307.36,307.54,306.7,306.7,5581.0,299.2071,299.3823,298.5646,298.5646,5581.0
2021-10-29 14:30:00,306.52,306.83,306.24,306.82,5608.0,298.3893,298.6911,298.1168,298.6814,5608.0
2021-10-29 15:00:00,306.81,306.91,306.14,306.88,3260.0,298.6717,298.769,298.0194,298.7398,3260.0
2021-10-29 15:30:00,306.93,307.89,306.89,307.36,41634.0,298.7885,299.723,298.7495,299.2071,41634.0
2021-11-01 09:30:00,309.31,312.1,308.76,311.81,35320.0,301.1053,303.8213,300.5699,303.539,35320.0
2021-11-01 10:00:00,311.56,313.8,310.63,313.56,19664.0,303.2957,305.4762,302.3903,305.2426,19664.0
2021-11-01 10:30:00,313.71,313.9,313.21,313.56,19879.0,305.3886,305.5736,304.9019,305.2426,19879.0
2021-11-01 11:00:00,313.53,314.59,313.53,314.18,22815.0,305.2134,306.2453,305.2134,305.8462,22815.0
2021-11-01 11:30:00,314.32,314.61,313.66,314.61,16541.0,305.9824,306.2648,305.34,306.2648,16541.0
2021-11-01 12:00:00,314.66,315.24,314.66,315.09,14428.0,306.3134,306.878,306.3134,306.732,14428.0
2021-11-01 12:30:00,315.16,316.05,315.11,315.81,9905.0,306.8002,307.6666,306.7515,307.4329,9905.0
2021-11-01 13:00:00,315.85,315.91,314.79,315.55,17913.0,307.4719,307.5303,306.44,307.1798,17913.0
2021-11-01 13:30:00,315.47,315.7,314.75,315.07,13539.0,307.1019,307.3258,306.401,306.7126,13539.0
2021-11-01 14:00:00,315.2,315.2,313.83,314.42,19150.0,306.8391,306.8391,305.5054,306.0798,19150.0
2021-11-01 14:30:00,314.49,314.74,314.13,314.35,75022.0,306.1479,306.3913,305.7975,306.0116,75022.0
2021-11-01 15:00:00,314.28,315.03,314.21,314.8,31389.0,305.9435,306.6736,305.8754,306.4497,31389.0
2021-11-01 15:30:00,314.92,315.81,314.92,315.56,55335.0,306.5665,307.4329,306.5665,307.1896,55335.0
2021-11-02 09:30:00,316.26,316.68,313.58,314.92,19282.0,307.871,308.2798,305.2621,306.5665,19282.0
2021-11-02 10:00:00,314.92,316.16,314.38,314.58,12838.0,306.5665,307.7736,306.0409,306.2355,12838.0
2021-11-02 10:30:00,314.2,315.04,314.1,314.42,15372.0,305.8656,306.6833,305.7683,306.0798,15372.0
2021-11-02 11:00:00,314.46,314.96,314.27,314.96,17806.0,306.1187,306.6055,305.9338,306.6055,17806.0
2021-11-02 11:30:00,314.8,315.44,314.36,314.36,2138.0,306.4497,307.0727,306.0214,306.0214,2138.0
2021-11-02 12:00:00,314.48,315.04,314.4,314.74,5679.0,306.1382,306.6833,306.0603,306.3913,5679.0
2021-11-02 12:30:00,314.92,315.27,314.6,314.98,4557.0,306.5665,306.9072,306.255,306.6249,4557.0
2021-11-02 13:00:00,314.71,314.71,313.98,313.98,5492.0,306.3621,306.3621,305.6515,305.6515,5492.0
2021-11-02 13:30:00,313.85,314.54,313.8,314.43,7291.0,305.5249,306.1966,305.4762,306.0895,7291.0
2021-11-02 14:00:00,314.65,314.7,314.11,314.29,3961.0,306.3037,306.3524,305.778,305.9532,3961.0
2021-11-02 14:30:00,314.37,315.21,314.37,315.19,12140.0,306.0311,306.8488,306.0311,306.8294,12140.0
2021-11-02 15:00:00,315.28,315.39,314.71,314.91,17759.0,306.917,307.0241,306.3621,306.5568,17759.0
2021-11-02 15:30:00,314.89,315.69,314.77,315.69,52679.0,306.5373,307.3161,306.4205,307.3161,52679.0
2021-11-03 09:30:00,315.08,317.4,315.08,317.21,29962.0,306.7223,308.9807,306.7223,308.7958,29962.0
2021-11-03 10:00:00,317.3,318.65,317.13,318.55,20712.0,308.8834,310.1976,308.7179,310.1002,20712.0
2021-11-03 10:30:00,318.55,320.63,318.55,319.86,14693.0,310.1002,312.1251,310.1002,311.3755,14693.0
2021-11-03 11:00:00,319.88,320.23,319.18,319.46,5513.0,311.395,311.7357,310.7135,310.9861,5513.0
2021-11-03 11:30:00,319.38,319.85,319.37,319.82,17131.0,310.9082,311.3658,310.8985,311.3366,17131.0
2021-11-03 12:00:00,319.35,319.62,318.79,319.04,20115.0,310.879,311.1419,310.3339,310.5772,20115.0
2021-11-03 12:30:00,319.06,319.22,318.64,318.68,25510.0,310.5967,310.7525,310.1879,310.2268,25510.0
2021-11-03 13:00:00,318.71,318.73,318.29,318.54,17272.0,310.256,310.2755,309.8471,310.0905,17272.0
2021-11-03 13:30:00,318.48,318.7,317.88,318.2,19217.0,310.0321,310.2463,309.448,309.7595,19217.0
2021-11-03 14:00:00,318.24,320.42,318.2,319.96,22017.0,309.7985,311.9206,309.7595,311.4728,22017.0
2021-11-03 14:30:00,320.03,322.71,320.0,321.76,33462.0,311.541,314.1499,311.5118,313.2251,33462.0
2021-11-03 15:00:00,321.88,322.4,321.3,321.56,19509.0,313.3419,313.8481,312.7773,313.0304,19509.0
2021-11-03 15:30:00,321.87,322.12,321.22,321.37,115590.0,313.3322,313.5755,312.6994,312.8454,115590.0
2021-11-04 09:30:00,322.7,324.67,322.21,324.04,31280.0,314.1402,316.0579,313.6632,315.4446,31280.0
2021-11-04 10:00:00,324.13,325.88,324.13,324.91,26028.0,315.5322,317.2358,315.5322,316.2915,26028.0
2021-11-04 10:30:00,325.29,325.74,324.18,324.61,65121.0,316.6615,317.0995,315.5809,315.9995,65121.0
2021-11-04 11:00:00,324.61,324.61,321.54,322.16,25163.0,315.9995,315.9995,313.0109,313.6145,25163.0
2021-11-04 11:30:00,321.87,323.14,321.79,323.14,7212.0,313.3322,314.5685,313.2543,314.5685,7212.0
2021-11-04 12:00:00,323.06,323.15,322.64,322.73,13262.0,314.4906,314.5782,314.0818,314.1694,13262.0
2021-11-04 12:30:00,322.58,322.88,322.47,322.69,4417.0,314.0233,314.3154,313.9163,314.1304,4417.0
2021-11-04 13:00:00,322.73,323.03,322.57,322.79,24917.0,314.1694,314.4614,314.0136,314.2278,24917.0
2021-11-04 13:30:00,322.95,323.7,322.7,323.43,19995.0,314.3835,315.1136,314.1402,314.8508,19995.0
2021-11-04 14:00:00,323.18,323.18,322.31,322.6,43020.0,314.6074,314.6074,313.7605,314.0428,43020.0
2021-11-04 14:30:00,322.57,323.01,322.49,322.58,32429.0,314.0136,314.4419,313.9357,314.0233,32429.0
2021-11-04 15:00:00,322.62,323.28,322.31,322.96,6745.0,314.0623,314.7048,313.7605,314.3933,6745.0
2021-11-04 15:30:00,322.88,323.19,322.32,323.1,19730.0,314.3154,314.6172,313.7702,314.5295,19730.0
2021-11-05 09:30:00,326.01,328.43,325.08,327.03,18824.0,317.3624,319.7182,316.457,318.3553,18824.0
2021-11-05 10:00:00,327.0,327.74,325.58,325.82,12649.0,318.3261,319.0465,316.9438,317.1774,12649.0
2021-11-05 10:30:00,325.81,327.91,325.81,327.29,29637.0,317.1677,319.212,317.1677,318.6084,29637.0
2021-11-05 11:00:00,327.29,328.35,326.87,327.72,12307.0,318.6084,319.6403,318.1995,319.027,12307.0
2021-11-05 11:30:00,327.6,327.71,326.96,327.27,10934.0,318.9102,319.0173,318.2872,318.5889,10934.0
2021-11-05 12:00:00,327.01,327.06,325.98,326.21,5394.0,318.3358,318.3845,317.3332,317.5571,5394.0
2021-11-05 12:30:00,326.58,326.86,325.86,325.93,19676.0,317.9172,318.1898,317.2163,317.2845,19676.0
2021-11-05 13:00:00,326.02,326.07,323.42,323.42,3363.0,317.3721,317.4208,314.8411,314.8411,3363.0
2021-11-05 13:30:00,323.21,324.56,323.2,324.32,3142.0,314.6366,315.9508,314.6269,315.7172,3142.0
2021-11-05 14:00:00,324.36,326.04,324.36,325.33,9389.0,315.7561,317.3916,315.7561,316.7004,9389.0
2021-11-05 14:30:00,325.26,325.33,324.68,325.24,14639.0,316.6323,316.7004,316.0676,316.6128,14639.0
2021-11-05 15:00:00,325.3,325.65,324.32,325.59,21513.0,316.6712,317.0119,315.7172,316.9535,21513.0
2021-11-05 15:30:00,325.78,326.41,325.56,325.83,76077.0,317.1385,317.7517,316.9243,317.1871,76077.0
2021-11-08 09:30:00,328.04,329.57,327.81,328.08,23924.0,319.3385,320.8279,319.1146,319.3775,23924.0
2021-11-08 10:00:00,328.91,329.52,327.92,328.99,19798.0,320.1854,320.7793,319.2217,320.2633,19798.0
2021-11-08 10:30:00,328.68,329.88,328.48,329.29,16901.0,319.9615,321.1297,319.7668,320.5554,16901.0
2021-11-08 11:00:00,329.47,329.84,329.0,329.26,23764.0,320.7306,321.0908,320.273,320.5262,23764.0
2021-11-08 11:30:00,329.28,329.46,328.64,328.64,15928.0,320.5456,320.7208,319.9226,319.9226,15928.0
2021-11-08 12:00:00,328.64,328.78,327.64,328.08,6620.0,319.9226,320.0589,318.9491,319.3775,6620.0
2021-11-08 12:30:00,328.16,328.49,327.38,327.9,6567.0,319.4553,319.7766,318.696,319.2022,6567.0
2021-11-08 13:00:00,327.91,328.39,327.76,327.76,7940.0,319.212,319.6792,319.0659,319.0659,7940.0
2021-11-08 13:30:00,327.8,328.17,327.51,327.99,7966.0,319.1049,319.4651,318.8226,319.2898,7966.0
2021-11-08 14:00:00,328.21,328.4,327.18,327.18,5269.0,319.504,319.689,318.5013,318.5013,5269.0
2021-11-08 14:30:00,327.44,327.84,327.31,327.68,7069.0,318.7544,319.1438,318.6279,318.9881,7069.0
2021-11-08 15:00:00,327.53,328.23,327.08,327.26,29704.0,318.842,319.5235,318.404,318.5792,29704.0
2021-11-08 15:30:00,327.29,327.88,326.5,327.36,53887.0,318.6084,319.1828,317.8394,318.6765,53887.0
2021-11-09 09:30:00,326.98,327.82,323.08,323.08,16315.0,318.3066,319.1243,314.5101,314.5101,16315.0
2021-11-09 10:00:00,323.51,326.09,323.21,325.89,163216.0,314.9287,317.4402,314.6366,317.2455,163216.0
2021-11-09 10:30:00,325.88,326.21,325.26,325.6,16036.0,317.2358,317.5571,316.6323,316.9632,16036.0
2021-11-09 11:00:00,325.63,326.32,324.77,325.73,14370.0,316.9924,317.6641,316.1553,317.0898,14370.0
2021-11-09 11:30:00,325.86,326.36,325.17,325.24,16402.0,317.2163,317.7031,316.5446,316.6128,16402.0
2021-11-09 12:00:00,325.19,325.79,324.61,325.1,10360.0,316.5641,317.1482,315.9995,316.4765,10360.0
2021-11-09 12:30:00,324.96,325.76,324.87,325.47,5716.0,316.3402,317.119,316.2526,316.8367,5716.0
2021-11-09 13:00:00,325.47,326.12,325.31,325.43,8112.0,316.8367,317.4694,316.6809,316.7977,8112.0
2021-11-09 13:30:00,325.76,325.76,324.61,324.61,3935.0,317.119,317.119,315.9995,315.9995,3935.0
2021-11-09 14:00:00,324.69,325.9,324.69,325.52,6047.0,316.0774,317.2553,316.0774,316.8854,6047.0
2021-11-09 14:30:00,325.58,325.86,325.1,325.59,21718.0,316.9438,317.2163,316.4765,316.9535,21718.0
2021-11-09 15:00:00,325.59,325.6,324.74,325.3,9002.0,316.9535,316.9632,316.126,316.6712,9002.0
2021-11-09 15:30:00,325.16,326.01,324.9,325.63,23973.0,316.5349,317.3624,316.2818,316.9924,23973.0
2021-11-10 09:30:00,323.53,325.23,322.68,325.23,20597.0,314.9481,316.603,314.1207,316.603,20597.0
2021-11-10 10:00:00,325.4,325.59,324.09,324.25,14280.0,316.7685,316.9535,315.4933,315.649,14280.0
2021-11-10 10:30:00,323.92,324.43,323.13,323.14,8731.0,315.3278,315.8243,314.5588,314.5685,8731.0
2021-11-10 11:00:00,323.32,324.11,323.31,324.07,10755.0,314.7437,315.5128,314.734,315.4738,10755.0
2021-11-10 11:30:00,323.73,324.14,323.21,323.51,5801.0,315.1428,315.542,314.6366,314.9287,5801.0
2021-11-10 12:00:00,323.7,323.78,323.08,323.08,2611.0,315.1136,315.1915,314.5101,314.5101,2611.0
2021-11-10 12:30:00,323.08,323.13,322.1,322.57,3233.0,314.5101,314.5588,313.5561,314.0136,3233.0
2021-11-10 13:00:00,321.57,321.84,320.25,320.4,9253.0,313.0401,313.303,311.7551,311.9012,9253.0
2021-11-10 13:30:00,320.61,320.93,319.57,319.9,6053.0,312.1056,312.4171,311.0932,311.4144,6053.0
2021-11-10 14:00:00,319.35,319.5,317.38,317.38,31122.0,310.879,311.025,308.9613,308.9613,31122.0
2021-11-10 14:30:00,317.46,318.47,316.84,317.51,29142.0,309.0392,310.0224,308.4356,309.0878,29142.0
2021-11-10 15:00:00,317.52,319.36,317.5,318.71,15753.0,309.0976,310.8888,309.0781,310.256,15753.0
2021-11-10 15:30:00,318.88,319.02,318.0,318.77,62091.0,310.4215,310.5578,309.5648,310.3144,62091.0
2021-11-11 09:30:00,319.95,322.03,319.66,321.24,10356.0,311.4631,313.4879,311.1808,312.7189,10356.0
2021-11-11 10:00:00,321.19,321.89,320.72,320.75,4820.0,312.6702,313.3516,312.2127,312.2419,4820.0
2021-11-11 10:30:00,320.94,321.88,320.37,321.39,12912.0,312.4268,313.3419,311.872,312.8649,12912.0
2021-11-11 11:00:00,321.32,321.48,320.65,320.66,5271.0,312.7968,312.9525,312.1445,312.1543,5271.0
2021-11-11 11:30:00,320.9,321.95,320.9,320.99,8255.0,312.3879,313.4101,312.3879,312.4755,8255.0
2021-11-11 12:00:00,321.2,322.04,320.85,321.97,46245.0,312.6799,313.4977,312.3392,313.4295,46245.0
2021-11-11 12:30:00,321.92,322.55,321.82,321.94,2310.0,313.3808,313.9941,313.2835,313.4003,2310.0
2021-11-11 13:00:00,321.88,322.08,321.48,321.98,10323.0,313.3419,313.5366,312.9525,313.4393,10323.0
2021-11-11 13:30:00,322.01,322.26,321.75,321.81,9810.0,313.4685,313.7118,313.2154,313.2738,9810.0
2021-11-11 14:00:00,321.74,322.03,321.6,321.69,19935.0,313.2056,313.4879,313.0693,313.157,19935.0
2021-11-11 14:30:00,321.94,322.04,320.99,321.26,5813.0,313.4003,313.4977,312.4755,312.7384,5813.0
2021-11-11 15:00:00,321.67,321.67,320.86,321.31,43977.0,313.1375,313.1375,312.349,312.787,43977.0
2021-11-11 15:30:00,321.31,321.52,320.75,321.19,29438.0,312.787,312.9915,312.2419,312.6702,29438.0
2021-11-12 09:30:00,321.98,322.8,321.68,322.52,40509.0,313.4393,314.2375,313.1472,313.9649,40509.0
2021-11-12 10:00:00,322.27,322.76,321.15,321.59,79599.0,313.7216,314.1986,312.6313,313.0596,79599.0
2021-11-12 10:30:00,321.74,321.74,321.26,321.53,6814.0,313.2056,313.2056,312.7384,313.0012,6814.0
2021-11-12 11:00:00,321.67,322.44,321.46,322.01,15598.0,313.1375,313.8871,312.9331,313.4685,15598.0
2021-11-12 11:30:00,322.09,322.1,321.58,321.94,7305.0,313.5463,313.5561,313.0499,313.4003,7305.0
2021-11-12 12:00:00,322.01,322.12,321.58,321.64,7476.0,313.4685,313.5755,313.0499,313.1083,7476.0
2021-11-12 12:30:00,321.68,321.96,321.57,321.75,6050.0,313.1472,313.4198,313.0401,313.2154,6050.0
2021-11-12 13:00:00,321.59,322.64,321.48,322.4,14495.0,313.0596,314.0818,312.9525,313.8481,14495.0
2021-11-12 13:30:00,322.58,322.58,321.87,322.43,11222.0,314.0233,314.0233,313.3322,313.8773,11222.0
2021-11-12 14:00:00,322.32,322.32,321.83,321.87,6694.0,313.7702,313.7702,313.2932,313.3322,6694.0
2021-11-12 14:30:00,321.97,322.2,321.75,322.16,5261.0,313.4295,313.6534,313.2154,313.6145,5261.0
2021-11-12 15:00:00,322.12,322.66,322.12,322.6,5405.0,313.5755,314.1012,313.5755,314.0428,5405.0
2021-11-12 15:30:00,322.8,323.09,322.31,322.49,33628.0,314.2375,314.5198,313.7605,313.9357,33628.0
2021-11-15 09:30:00,323.74,324.07,321.52,322.68,73767.0,315.1526,315.4738,312.9915,314.1207,73767.0
2021-11-15 10:00:00,322.58,322.58,321.0,321.0,5753.0,314.0233,314.0233,312.4853,312.4853,5753.0
2021-11-15 10:30:00,320.55,320.84,319.93,320.84,9843.0,312.0472,312.3295,311.4436,312.3295,9843.0
2021-11-15 11:00:00,320.66,321.02,320.5,320.71,9230.0,312.1543,312.5047,311.9985,312.2029,9230.0
2021-11-15 11:30:00,320.79,320.97,319.42,319.71,7907.0,312.2808,312.456,310.9472,311.2295,7907.0
2021-11-15 12:00:00,319.36,319.49,318.65,318.99,14266.0,310.8888,311.0153,310.1976,310.5286,14266.0
2021-11-15 12:30:00,319.0,319.77,318.98,319.68,15465.0,310.5383,311.2879,310.5188,311.2003,15465.0
2021-11-15 13:00:00,319.44,320.22,319.44,319.66,4087.0,310.9666,311.7259,310.9666,311.1808,4087.0
2021-11-15 13:30:00,319.75,319.75,319.09,319.11,9417.0,311.2684,311.2684,310.6259,310.6454,9417.0
2021-11-15 14:00:00,319.11,319.83,318.82,319.82,10079.0,310.6454,311.3463,310.3631,311.3366,10079.0
2021-11-15 14:30:00,319.79,320.34,319.62,319.94,8835.0,311.3073,311.8428,311.1419,311.4534,8835.0
2021-11-15 15:00:00,319.9,320.21,319.69,319.81,26163.0,311.4144,311.7162,311.21,311.3268,26163.0
2021-11-15 15:30:00,319.82,320.04,318.99,320.04,64026.0,311.3366,311.5507,310.5286,311.5507,64026.0
2021-11-16 09:30:00,318.65,319.73,317.53,318.44,15849.0,310.1976,311.2489,309.1073,309.9932,15849.0
2021-11-16 10:00:00,318.9,319.48,318.34,318.85,4759.0,310.441,311.0056,309.8958,310.3923,4759.0
2021-11-16 10:30:00,318.73,319.62,318.73,319.49,4601.0,310.2755,311.1419,310.2755,311.0153,4601.0
2021-11-16 11:00:00,319.52,319.93,319.31,319.6,4384.0,311.0445,311.4436,310.8401,311.1224,4384.0
2021-11-16 11:30:00,319.64,320.56,319.38,320.53,4515.0,311.1613,312.0569,310.9082,312.0277,4515.0
2021-11-16 12:00:00,320.8,321.06,320.66,321.01,4095.0,312.2906,312.5437,312.1543,312.495,4095.0
2021-11-16 12:30:00,321.02,321.44,320.98,321.07,3893.0,312.5047,312.9136,312.4658,312.5534,3893.0
2021-11-16 13:00:00,321.13,321.38,320.95,320.96,2071.0,312.6118,312.8552,312.4366,312.4463,2071.0
2021-11-16 13:30:00,320.85,320.88,320.58,320.74,3389.0,312.3392,312.3684,312.0764,312.2321,3389.0
2021-11-16 14:00:00,321.02,321.04,320.68,320.92,6562.0,312.5047,312.5242,312.1737,312.4074,6562.0
2021-11-16 14:30:00,321.33,321.65,321.09,321.22,12683.0,312.8065,313.118,312.5729,312.6994,12683.0
2021-11-16 15:00:00,321.41,321.52,320.99,321.07,9135.0,312.8844,312.9915,312.4755,312.5534,9135.0
2021-11-16 15:30:00,321.26,321.59,320.92,321.51,28966.0,312.7384,313.0596,312.4074,312.9817,28966.0
2021-11-17 09:30:00,320.14,320.46,318.44,318.78,11343.0,311.6481,311.9596,309.9932,310.3241,11343.0
2021-11-17 10:00:00,318.97,319.35,317.47,318.1,6170.0,310.5091,310.879,309.0489,309.6622,6170.0
2021-11-17 10:30:00,318.18,318.98,318.18,318.43,8992.0,309.7401,310.5188,309.7401,309.9834,8992.0
2021-11-17 11:00:00,318.47,318.67,317.66,317.87,13546.0,310.0224,310.2171,309.2338,309.4383,13546.0
2021-11-17 11:30:00,318.07,318.25,317.96,318.08,5714.0,309.633,309.8082,309.5259,309.6427,5714.0
2021-11-17 12:00:00,318.35,318.35,316.49,316.59,16923.0,309.9055,309.9055,308.0949,308.1922,16923.0
2021-11-17 12:30:00,316.36,317.08,316.16,316.86,12342.0,307.9683,308.6692,307.7736,308.4551,12342.0
2021-11-17 13:00:00,316.9,317.94,316.9,317.69,7671.0,308.494,309.5064,308.494,309.2631,7671.0
2021-11-17 13:30:00,317.74,318.37,317.69,318.28,10664.0,309.3117,309.925,309.2631,309.8374,10664.0
2021-11-17 14:00:00,318.38,318.38,316.78,317.11,13091.0,309.9348,309.9348,308.3772,308.6984,13091.0
2021-11-17 14:30:00,317.0,317.54,316.84,317.05,32717.0,308.5914,309.117,308.4356,308.64,32717.0
2021-11-17 15:00:00,317.29,317.71,316.92,317.44,11171.0,308.8737,309.2825,308.5135,309.0197,11171.0
2021-11-17 15:30:00,317.58,317.72,317.02,317.05,58126.0,309.156,309.2923,308.6108,308.64,58126.0
2021-11-18 09:30:00,318.85,318.85,316.02,316.02,8179.0,310.3923,310.3923,307.6374,307.6374,8179.0
2021-11-18 10:00:00,316.03,316.09,312.82,312.98,19825.0,307.6471,307.7055,304.5222,304.678,19825.0
2021-11-18 10:30:00,313.15,314.87,313.15,314.7,18031.0,304.8435,306.5179,304.8435,306.3524,18031.0
2021-11-18 11:00:00,314.66,315.78,314.26,315.58,9949.0,306.3134,307.4037,305.924,307.209,9949.0
2021-11-18 11:30:00,315.69,316.32,315.33,316.25,9002.0,307.3161,307.9294,306.9657,307.8613,9002.0
2021-11-18 12:00:00,316.2,316.7,315.98,315.98,8401.0,307.8126,308.2993,307.5984,307.5984,8401.0
2021-11-18 12:30:00,315.96,316.13,314.69,315.08,8556.0,307.5789,307.7444,306.3426,306.7223,8556.0
2021-11-18 13:00:00,314.91,315.33,314.71,314.72,11084.0,306.5568,306.9657,306.3621,306.3718,11084.0
2021-11-18 13:30:00,314.75,314.95,314.42,314.45,7572.0,306.401,306.5957,306.0798,306.109,7572.0
2021-11-18 14:00:00,314.38,314.75,313.68,313.77,11951.0,306.0409,306.401,305.3594,305.447,11951.0
2021-11-18 14:30:00,313.63,314.85,313.35,314.78,8327.0,305.3107,306.4984,305.0382,306.4302,8327.0
2021-11-18 15:00:00,314.62,315.03,314.5,314.84,6381.0,306.2745,306.6736,306.1577,306.4887,6381.0
2021-11-18 15:30:00,314.74,315.35,314.22,315.28,31351.0,306.3913,306.9851,305.8851,306.917,31351.0
2021-11-19 09:30:00,313.77,315.8,313.06,315.0,26306.0,305.447,307.4232,304.7559,306.6444,26306.0
2021-11-19 10:00:00,315.04,315.04,313.53,314.58,25721.0,306.6833,306.6833,305.2134,306.2355,25721.0
2021-11-19 10:30:00,314.17,315.35,314.1,314.84,25056.0,305.8364,306.9851,305.7683,306.4887,25056.0
2021-11-19 11:00:00,314.76,314.95,314.3,314.67,4300.0,306.4108,306.5957,305.963,306.3232,4300.0
2021-11-19 11:30:00,314.74,315.0,313.96,314.1,11217.0,306.3913,306.6444,305.632,305.7683,11217.0
2021-11-19 12:00:00,314.27,314.86,314.16,314.72,7098.0,305.9338,306.5081,305.8267,306.3718,7098.0
2021-11-19 12:30:00,314.91,315.19,314.49,314.63,12300.0,306.5568,306.8294,306.1479,306.2842,12300.0
2021-11-19 13:00:00,314.41,314.99,313.77,313.81,7778.0,306.0701,306.6347,305.447,305.486,7778.0
2021-11-19 13:30:00,313.8,313.89,312.76,313.6,6580.0,305.4762,305.5639,304.4638,305.2815,6580.0
2021-11-19 14:00:00,313.7,314.14,313.6,313.85,17820.0,305.3789,305.8072,305.2815,305.5249,17820.0
2021-11-19 14:30:00,313.93,314.06,313.42,313.64,8031.0,305.6028,305.7293,305.1063,305.3205,8031.0
2021-11-19 15:00:00,313.73,313.74,313.0,313.34,7829.0,305.4081,305.4178,304.6975,305.0284,7829.0
2021-11-19 15:30:00,313.35,313.35,312.14,312.59,26683.0,305.0382,305.0382,303.8603,304.2983,26683.0
2021-11-22 09:30:00,314.24,314.67,311.41,314.15,21373.0,305.9046,306.3232,303.1496,305.817,21373.0
2021-11-22 10:00:00,314.7,315.28,314.07,314.08,17004.0,306.3524,306.917,305.7391,305.7488,17004.0
2021-11-22 10:30:00,314.34,315.27,313.35,313.39,21098.0,306.0019,306.9072,305.0382,305.0771,21098.0
2021-11-22 11:00:00,313.62,313.63,312.19,312.2,10084.0,305.301,305.3107,303.9089,303.9187,10084.0
2021-11-22 11:30:00,312.41,312.41,307.78,308.77,35602.0,304.1231,304.1231,299.6159,300.5797,35602.0
2021-11-22 12:00:00,308.97,309.52,308.27,309.25,12290.0,300.7744,301.3098,300.0929,301.0469,12290.0
2021-11-22 12:30:00,309.26,310.04,309.25,309.92,12040.0,301.0567,301.816,301.0469,301.6992,12040.0
2021-11-22 13:00:00,309.78,310.17,309.18,309.8,8990.0,301.5629,301.9425,300.9788,301.5823,8990.0
2021-11-22 13:30:00,310.11,310.31,309.76,309.84,14448.0,301.8841,302.0788,301.5434,301.6213,14448.0
2021-11-22 14:00:00,309.94,310.78,309.94,310.41,22707.0,301.7186,302.5363,301.7186,302.1762,22707.0
2021-11-22 14:30:00,310.3,311.35,310.3,311.27,15410.0,302.0691,303.0912,302.0691,303.0133,15410.0
2021-11-22 15:00:00,311.11,311.87,310.73,310.73,26924.0,302.8576,303.5974,302.4877,302.4877,26924.0
2021-11-22 15:30:00,310.89,311.29,308.17,308.3,26378.0,302.6434,303.0328,299.9956,300.1221,26378.0
2021-11-23 09:30:00,307.59,309.76,306.56,309.3,96171.0,299.431,301.5434,298.4283,301.0956,96171.0
2021-11-23 10:00:00,309.03,309.03,305.39,305.39,26053.0,300.8328,300.8328,297.2893,297.2893,26053.0
2021-11-23 10:30:00,305.25,306.2,302.17,302.18,50098.0,297.153,298.0778,294.1547,294.1645,50098.0
2021-11-23 11:00:00,302.25,304.48,301.72,304.11,98418.0,294.2326,296.4035,293.7167,296.0433,98418.0
2021-11-23 11:30:00,304.13,305.06,303.6,304.08,28609.0,296.0627,296.9681,295.5468,296.0141,28609.0
2021-11-23 12:00:00,303.97,304.66,302.97,304.46,54662.0,295.907,296.5787,294.9335,296.384,54662.0
2021-11-23 12:30:00,304.47,304.71,303.67,303.87,53131.0,296.3937,296.6274,295.6149,295.8096,53131.0
2021-11-23 13:00:00,303.89,304.43,302.92,303.28,54870.0,295.8291,296.3548,294.8848,295.2353,54870.0
2021-11-23 13:30:00,303.21,304.51,302.91,303.83,19099.0,295.1671,296.4327,294.8751,295.7707,19099.0
2021-11-23 14:00:00,303.84,304.15,302.94,303.78,27061.0,295.7804,296.0822,294.9043,295.722,27061.0
2021-11-23 14:30:00,303.79,305.26,303.05,304.99,44424.0,295.7318,297.1628,295.0114,296.8999,44424.0
2021-11-23 15:00:00,305.0,305.89,304.76,305.08,37673.0,296.9097,297.7761,296.676,296.9875,37673.0
2021-11-23 15:30:00,305.01,306.83,305.01,306.4,168852.0,296.9194,298.6911,296.9194,298.2725,168852.0
2021-11-24 09:30:00,303.88,304.17,301.91,303.91,32037.0,295.8194,296.1017,293.9016,295.8486,32037.0
2021-11-24 10:00:00,303.8,306.81,303.57,306.81,15323.0,295.7415,298.6717,295.5176,298.6717,15323.0
2021-11-24 10:30:00,306.71,307.1,305.64,305.69,17069.0,298.5743,298.954,297.5327,297.5814,17069.0
2021-11-24 11:00:00,305.63,306.96,305.34,306.86,15740.0,297.523,298.8177,297.2406,298.7203,15740.0
2021-11-24 11:30:00,307.21,307.48,306.32,306.98,11480.0,299.061,299.3239,298.1947,298.8371,11480.0
2021-11-24 12:00:00,306.86,306.94,305.73,305.86,8636.0,298.7203,298.7982,297.6203,297.7469,8636.0
2021-11-24 12:30:00,306.01,306.67,306.01,306.51,12165.0,297.8929,298.5354,297.8929,298.3796,12165.0
2021-11-24 13:00:00,306.54,307.57,306.49,307.36,25000.0,298.4088,299.4115,298.3601,299.2071,25000.0
2021-11-24 13:30:00,307.37,307.47,306.67,306.77,10589.0,299.2168,299.3141,298.5354,298.6327,10589.0
2021-11-24 14:00:00,306.66,307.11,305.55,306.08,14522.0,298.5256,298.9637,297.4451,297.961,14522.0
2021-11-24 14:30:00,306.21,307.18,306.14,307.1,10564.0,298.0876,299.0318,298.0194,298.954,10564.0
2021-11-24 15:00:00,307.03,307.91,306.6,307.83,29930.0,298.8858,299.7425,298.4672,299.6646,29930.0
2021-11-24 15:30:00,307.9,308.27,307.33,307.81,40428.0,299.7327,300.0929,299.1779,299.6451,40428.0
2021-11-26 09:30:00,299.51,302.3,298.59,299.73,82016.0,291.5653,294.2813,290.6697,291.7795,82016.0
2021-11-26 10:00:00,299.02,299.02,295.47,297.96,41732.0,291.0883,291.0883,287.6325,290.0564,41732.0
2021-11-26 10:30:00,297.96,298.1,294.87,295.52,73750.0,290.0564,290.1927,287.0484,287.6811,73750.0
2021-11-26 11:00:00,295.59,295.84,293.21,294.18,51308.0,287.7493,287.9926,285.4324,286.3767,51308.0
2021-11-26 11:30:00,294.07,295.92,293.67,294.85,38000.0,286.2696,288.0705,285.8802,287.0289,38000.0
2021-11-26 12:00:00,294.99,297.24,294.8,297.24,56505.0,287.1652,289.3555,286.9802,289.3555,56505.0
2021-11-26 12:30:00,296.98,298.65,296.06,296.68,123749.0,289.1024,290.7281,288.2068,288.8104,123749.0
2021-11-29 09:30:00,301.58,302.7,298.68,299.51,61936.0,293.5804,294.6707,290.7573,291.5653,61936.0
2021-11-29 10:00:00,299.37,299.85,296.67,297.06,24345.0,291.429,291.8963,288.8006,289.1803,24345.0
2021-11-29 10:30:00,296.39,296.86,294.89,296.49,21318.0,288.5281,288.9856,287.0678,288.6254,21318.0
2021-11-29 11:00:00,296.64,297.55,296.05,296.24,22451.0,288.7714,289.6573,288.1971,288.382,22451.0
2021-11-29 11:30:00,296.33,297.56,295.96,297.33,14484.0,288.4696,289.667,288.1095,289.4431,14484.0
2021-11-29 12:00:00,297.98,299.52,297.89,299.45,13311.0,290.0759,291.575,289.9883,291.5069,13311.0
2021-11-29 12:30:00,299.49,300.51,299.26,300.5,14473.0,291.5458,292.5388,291.3219,292.529,14473.0
2021-11-29 13:00:00,300.38,300.92,298.96,299.29,16323.0,292.4122,292.9379,291.0299,291.3511,16323.0
2021-11-29 13:30:00,299.46,299.54,298.4,299.2,6609.0,291.5166,291.5945,290.4847,291.2635,6609.0
2021-11-29 14:00:00,299.28,299.37,298.0,298.44,12083.0,291.3414,291.429,290.0953,290.5237,12083.0
2021-11-29 14:30:00,298.59,298.7,297.58,298.1,18900.0,290.6697,290.7768,289.6865,290.1927,18900.0
2021-11-29 15:00:00,298.15,298.7,297.49,297.6,21619.0,290.2414,290.7768,289.5989,289.706,21619.0
2021-11-29 15:30:00,297.5,297.81,296.37,296.84,112099.0,289.6086,289.9104,288.5086,288.9661,112099.0
2021-11-30 09:30:00,295.13,296.9,295.13,296.3,16779.0,287.3015,289.0245,287.3015,288.4404,16779.0
2021-11-30 10:00:00,295.83,296.56,294.28,295.13,32923.0,287.9829,288.6935,286.474,287.3015,32923.0
2021-11-30 10:30:00,295.97,297.0,291.39,291.39,58823.0,288.1192,289.1219,283.6607,283.6607,58823.0
2021-11-30 11:00:00,290.97,293.27,290.45,291.98,26588.0,283.2518,285.4908,282.7456,284.235,26588.0
2021-11-30 11:30:00,291.88,291.91,289.03,290.77,28408.0,284.1377,284.1669,281.3633,283.0571,28408.0
2021-11-30 12:00:00,290.45,290.7,287.85,290.01,34106.0,282.7456,282.989,280.2146,282.3173,34106.0
2021-11-30 12:30:00,290.0,290.73,289.22,289.43,27157.0,282.3075,283.0182,281.5482,281.7527,27157.0
2021-11-30 13:00:00,289.6,290.08,288.79,289.84,43141.0,281.9182,282.3854,281.1296,282.1518,43141.0
2021-11-30 13:30:00,289.81,291.89,289.81,291.89,30897.0,282.1226,284.1474,282.1226,284.1474,30897.0
2021-11-30 14:00:00,292.06,292.6,291.71,291.72,45285.0,284.3129,284.8386,283.9722,283.9819,45285.0
2021-11-30 14:30:00,291.87,292.34,291.06,291.64,24684.0,284.1279,284.5855,283.3394,283.904,24684.0
2021-11-30 15:00:00,291.6,292.9,291.46,292.38,49365.0,283.8651,285.1306,283.7288,284.6244,49365.0
2021-11-30 15:30:00,292.2,293.96,292.07,292.11,71748.0,284.4492,286.1625,284.3226,284.3616,71748.0
2021-12-01 09:30:00,297.85,298.52,296.09,297.74,94004.0,289.9493,290.6016,288.236,289.8422,94004.0
2021-12-01 10:00:00,297.83,299.49,297.73,297.88,52516.0,289.9299,291.5458,289.8325,289.9785,52516.0
2021-12-01 10:30:00,297.93,298.73,296.05,298.67,26073.0,290.0272,290.806,288.1971,290.7476,26073.0
2021-12-01 11:00:00,298.69,299.32,298.3,298.3,34760.0,290.767,291.3803,290.3874,290.3874,34760.0
2021-12-01 11:30:00,298.65,298.65,294.77,295.01,9884.0,290.7281,290.7281,286.951,287.1847,9884.0
2021-12-01 12:00:00,294.97,297.01,294.97,295.42,18246.0,287.1457,289.1316,287.1457,287.5838,18246.0
2021-12-01 12:30:00,295.61,295.97,292.81,292.81,7111.0,287.7687,288.1192,285.043,285.043,7111.0
2021-12-01 13:00:00,292.77,293.14,291.21,292.32,15246.0,285.0041,285.3643,283.4855,284.566,15246.0
2021-12-01 13:30:00,292.25,292.26,288.89,291.34,26104.0,284.4979,284.5076,281.227,283.612,26104.0
2021-12-01 14:00:00,291.22,291.27,288.41,290.72,30296.0,283.4952,283.5439,280.7597,283.0085,30296.0
2021-12-01 14:30:00,290.46,291.25,289.32,289.32,15171.0,282.7553,283.5244,281.6456,281.6456,15171.0
2021-12-01 15:00:00,289.34,289.5,285.48,286.22,71659.0,281.6651,281.8208,277.9074,278.6278,71659.0
2021-12-01 15:30:00,286.01,288.16,284.23,284.26,144072.0,278.4234,280.5164,276.6906,276.7198,144072.0
2021-12-02 09:30:00,285.27,290.08,284.46,290.07,127320.0,277.703,282.3854,276.9145,282.3757,127320.0
2021-12-02 10:00:00,289.63,290.1,285.95,287.57,106927.0,281.9474,282.4049,278.365,279.942,106927.0
2021-12-02 10:30:00,287.75,287.98,283.74,287.83,37563.0,280.1172,280.3411,276.2136,280.1951,37563.0
2021-12-02 11:00:00,287.96,289.29,286.89,289.29,11136.0,280.3217,281.6164,279.28,281.6164,11136.0
2021-12-02 11:30:00,289.46,289.46,287.01,289.08,13062.0,281.7819,281.7819,279.3969,281.412,13062.0
2021-12-02 12:00:00,288.87,290.36,288.54,290.0,43810.0,281.2075,282.658,280.8863,282.3075,43810.0
2021-12-02 12:30:00,290.14,290.47,288.99,289.1,27667.0,282.4438,282.7651,281.3243,281.4314,27667.0
2021-12-02 13:00:00,289.05,289.34,287.82,287.82,9051.0,281.3827,281.6651,280.1854,280.1854,9051.0
2021-12-02 13:30:00,288.06,290.63,287.86,290.33,7246.0,280.419,282.9208,280.2243,282.6288,7246.0
2021-12-02 14:00:00,290.64,291.25,289.97,291.25,21058.0,282.9306,283.5244,282.2783,283.5244,21058.0
2021-12-02 14:30:00,291.16,291.38,290.12,290.68,21168.0,283.4368,283.6509,282.4244,282.9695,21168.0
2021-12-02 15:00:00,291.07,291.73,290.46,291.05,124367.0,283.3492,283.9917,282.7553,283.3297,124367.0
2021-12-02 15:30:00,291.05,292.26,290.61,291.18,87224.0,283.3297,284.5076,282.9014,283.4562,87224.0
2021-12-03 09:30:00,293.13,293.13,285.41,286.67,33401.0,285.3545,285.3545,277.8393,279.0659,33401.0
2021-12-03 10:00:00,286.17,287.23,284.18,286.78,65774.0,278.5791,279.611,276.6419,279.173,65774.0
2021-12-03 10:30:00,286.0,286.22,282.81,284.33,18744.0,278.4137,278.6278,275.3083,276.788,18744.0
2021-12-03 11:00:00,283.74,284.47,282.27,284.47,41909.0,276.2136,276.9242,274.7826,276.9242,41909.0
2021-12-03 11:30:00,284.39,285.34,281.33,281.33,13404.0,276.8464,277.7712,273.8675,273.8675,13404.0
2021-12-03 12:00:00,281.1,283.89,281.03,283.2,20547.0,273.6436,276.3596,273.5755,275.6879,20547.0
2021-12-03 12:30:00,283.14,284.76,282.11,283.13,30519.0,275.6295,277.2065,274.6268,275.6198,30519.0
2021-12-03 13:00:00,282.86,284.75,282.86,283.73,29393.0,275.3569,277.1968,275.3569,276.2039,29393.0
2021-12-03 13:30:00,283.6,283.6,281.78,282.27,43157.0,276.0773,276.0773,274.3056,274.7826,43157.0
2021-12-03 14:00:00,282.36,283.08,281.04,282.71,21029.0,274.8702,275.5711,273.5852,275.2109,21029.0
2021-12-03 14:30:00,282.86,282.86,281.07,281.57,59260.0,275.3569,275.3569,273.6144,274.1012,59260.0
2021-12-03 15:00:00,281.0,282.97,280.75,282.44,44048.0,273.5463,275.464,273.3029,274.9481,44048.0
2021-12-03 15:30:00,282.73,283.52,281.04,283.36,83149.0,275.2304,275.9994,273.5852,275.8437,83149.0
2021-12-06 09:30:00,284.73,285.3,279.81,284.24,69120.0,277.1773,277.7322,272.3878,276.7003,69120.0
2021-12-06 10:00:00,284.46,286.94,282.98,286.76,65334.0,276.9145,279.3287,275.4738,279.1535,65334.0
2021-12-06 10:30:00,286.94,287.08,284.8,286.25,41872.0,279.3287,279.465,277.2455,278.657,41872.0
2021-12-06 11:00:00,286.08,286.14,284.2,285.5,46062.0,278.4915,278.5499,276.6614,277.9269,46062.0
2021-12-06 11:30:00,285.71,286.19,284.69,285.49,29359.0,278.1313,278.5986,277.1384,277.9172,29359.0
2021-12-06 12:00:00,285.5,286.83,285.1,286.69,19207.0,277.9269,279.2216,277.5375,279.0853,19207.0
2021-12-06 12:30:00,286.76,287.25,286.16,287.22,65757.0,279.1535,279.6305,278.5694,279.6013,65757.0
2021-12-06 13:00:00,287.5,289.07,287.03,288.94,18835.0,279.8739,281.4022,279.4163,281.2757,18835.0
2021-12-06 13:30:00,289.08,289.77,288.91,289.3,51293.0,281.412,282.0837,281.2465,281.6261,51293.0
2021-12-06 14:00:00,289.64,290.34,289.34,289.76,48940.0,281.9571,282.6385,281.6651,282.0739,48940.0
2021-12-06 14:30:00,289.9,289.99,288.27,288.5,66818.0,282.2102,282.2978,280.6234,280.8473,66818.0
2021-12-06 15:00:00,288.64,289.6,288.13,288.64,28300.0,280.9836,281.9182,280.4872,280.9836,28300.0
2021-12-06 15:30:00,288.75,289.07,288.12,288.45,95750.0,281.0907,281.4022,280.4774,280.7987,95750.0
2021-12-07 09:30:00,293.43,298.04,293.34,298.04,64129.0,285.6466,290.1343,285.559,290.1343,64129.0
2021-12-07 10:00:00,297.9,298.84,297.57,298.26,67720.0,289.998,290.9131,289.6768,290.3484,67720.0
2021-12-07 10:30:00,298.5,299.74,298.43,299.13,37472.0,290.5821,291.7892,290.5139,291.1954,37472.0
2021-12-07 11:00:00,299.5,300.16,298.54,298.68,48355.0,291.5556,292.198,290.621,290.7573,48355.0
2021-12-07 11:30:00,298.82,299.83,298.73,299.02,25485.0,290.8936,291.8768,290.806,291.0883,25485.0
2021-12-07 12:00:00,298.97,299.69,298.97,299.58,29660.0,291.0396,291.7405,291.0396,291.6334,29660.0
2021-12-07 12:30:00,299.52,300.16,299.41,300.16,18900.0,291.575,292.198,291.4679,292.198,18900.0
2021-12-07 13:00:00,299.92,300.03,298.79,299.54,22660.0,291.9644,292.0715,290.8644,291.5945,22660.0
2021-12-07 13:30:00,299.58,300.31,299.35,300.04,46224.0,291.6334,292.3441,291.4095,292.0812,46224.0
2021-12-07 14:00:00,300.11,300.67,299.82,300.32,74403.0,292.1494,292.6945,291.8671,292.3538,74403.0
2021-12-07 14:30:00,300.13,300.45,299.8,300.11,19624.0,292.1688,292.4804,291.8476,292.1494,19624.0
2021-12-07 15:00:00,300.16,300.35,298.56,298.56,46875.0,292.198,292.383,290.6405,290.6405,46875.0
2021-12-07 15:30:00,298.49,298.81,296.57,298.01,143219.0,290.5723,290.8839,288.7033,290.1051,143219.0
2021-12-08 09:30:00,298.16,299.7,295.68,297.98,53174.0,290.2511,291.7503,287.8369,290.0759,53174.0
2021-12-08 10:00:00,297.83,299.44,296.75,298.62,89983.0,289.9299,291.4971,288.8785,290.6989,89983.0
2021-12-08 10:30:00,298.42,299.42,298.01,299.04,34275.0,290.5042,291.4777,290.1051,291.1078,34275.0
2021-12-08 11:00:00,299.2,300.94,299.2,300.79,81718.0,291.2635,292.9574,291.2635,292.8113,81718.0
2021-12-08 11:30:00,300.69,301.54,300.35,301.02,25680.0,292.714,293.5414,292.383,293.0352,25680.0
2021-12-08 12:00:00,300.75,301.24,300.36,300.69,29737.0,292.7724,293.2494,292.3927,292.714,29737.0
2021-12-08 12:30:00,300.68,300.93,300.4,300.4,16033.0,292.7043,292.9476,292.4317,292.4317,16033.0
2021-12-08 13:00:00,300.59,301.64,300.59,301.36,17316.0,292.6166,293.6388,292.6166,293.3662,17316.0
2021-12-08 13:30:00,301.2,301.5,300.59,300.59,23124.0,293.2105,293.5025,292.6166,292.6166,23124.0
2021-12-08 14:00:00,300.58,301.14,299.93,300.3,79363.0,292.6069,293.1521,291.9741,292.3343,79363.0
2021-12-08 14:30:00,300.28,301.42,300.24,301.14,263459.0,292.3149,293.4246,292.2759,293.1521,263459.0
2021-12-08 15:00:00,301.06,301.29,300.53,300.87,48579.0,293.0742,293.2981,292.5582,292.8892,48579.0
2021-12-08 15:30:00,300.82,301.31,300.25,300.49,110953.0,292.8405,293.3175,292.2857,292.5193,110953.0
2021-12-09 09:30:00,298.57,300.37,297.3,298.43,55375.0,290.6502,292.4025,289.4139,290.5139,55375.0
2021-12-09 10:00:00,298.45,299.5,297.07,297.07,30035.0,290.5334,291.5556,289.19,289.19,30035.0
2021-12-09 10:30:00,297.0,297.25,296.22,296.76,12410.0,289.1219,289.3652,288.3626,288.8882,12410.0
2021-12-09 11:00:00,296.57,297.49,295.84,297.47,23682.0,288.7033,289.5989,287.9926,289.5794,23682.0
2021-12-09 11:30:00,297.48,297.81,296.15,296.4,20018.0,289.5891,289.9104,288.2944,288.5378,20018.0
2021-12-09 12:00:00,296.4,296.56,295.71,296.12,26715.0,288.5378,288.6935,287.8661,288.2652,26715.0
2021-12-09 12:30:00,295.97,296.66,295.91,296.35,14574.0,288.1192,288.7909,288.0608,288.4891,14574.0
2021-12-09 13:00:00,296.3,296.3,295.39,295.47,15835.0,288.4404,288.4404,287.5546,287.6325,15835.0
2021-12-09 13:30:00,295.64,296.02,293.95,294.81,29839.0,287.7979,288.1679,286.1528,286.99,29839.0
2021-12-09 14:00:00,294.73,295.41,293.97,294.01,18046.0,286.9121,287.574,286.1722,286.2112,18046.0
2021-12-09 14:30:00,293.89,294.13,293.26,293.45,60776.0,286.0944,286.328,285.4811,285.666,60776.0
2021-12-09 15:00:00,293.33,294.07,291.83,292.39,60052.0,285.5492,286.2696,284.089,284.6342,60052.0
2021-12-09 15:30:00,292.46,293.26,291.71,291.94,78653.0,284.7023,285.4811,283.9722,284.1961,78653.0
2021-12-10 09:30:00,294.19,295.93,290.97,291.11,50115.0,286.3864,288.0803,283.2518,283.3881,50115.0
2021-12-10 10:00:00,291.13,293.92,291.13,292.62,36311.0,283.4076,286.1236,283.4076,284.8581,36311.0
2021-12-10 10:30:00,292.83,292.83,290.9,291.17,9570.0,285.0625,285.0625,283.1837,283.4465,9570.0
2021-12-10 11:00:00,291.01,291.13,288.71,290.05,28805.0,283.2908,283.4076,281.0518,282.3562,28805.0
2021-12-10 11:30:00,290.0,291.16,289.56,290.56,41145.0,282.3075,283.4368,281.8792,282.8527,41145.0
2021-12-10 12:00:00,290.54,290.99,290.29,290.6,28148.0,282.8332,283.2713,282.5899,282.8916,28148.0
2021-12-10 12:30:00,290.66,290.74,289.77,290.17,28146.0,282.95,283.0279,282.0837,282.473,28146.0
2021-12-10 13:00:00,290.32,290.89,290.17,290.61,16840.0,282.6191,283.1739,282.473,282.9014,16840.0
2021-12-10 13:30:00,290.53,290.53,289.9,290.09,13387.0,282.8235,282.8235,282.2102,282.3952,13387.0
2021-12-10 14:00:00,290.1,290.31,289.66,290.0,18669.0,282.4049,282.6093,281.9766,282.3075,18669.0
2021-12-10 14:30:00,290.18,290.37,289.43,289.5,37199.0,282.4828,282.6677,281.7527,281.8208,37199.0
2021-12-10 15:00:00,289.41,289.74,289.2,289.56,68222.0,281.7332,282.0544,281.5288,281.8792,68222.0
2021-12-10 15:30:00,289.59,290.34,289.58,290.3,131852.0,281.9084,282.6385,281.8987,282.5996,131852.0
2021-12-13 09:30:00,288.85,289.83,287.11,288.65,46055.0,281.4665,282.4215,279.771,281.2716,46055.0
2021-12-13 10:00:00,288.64,289.2,286.83,287.03,12746.0,281.2619,281.8076,279.4982,279.6931,12746.0
2021-12-13 10:30:00,286.78,287.9,286.25,286.43,24110.0,279.4494,280.5408,278.933,279.1084,24110.0
2021-12-13 11:00:00,286.55,286.61,284.71,284.99,32017.0,279.2253,279.2838,277.4324,277.7052,32017.0
2021-12-13 11:30:00,285.12,285.19,283.4,284.09,36584.0,277.8319,277.9001,276.1558,276.8282,36584.0
2021-12-13 12:00:00,283.97,285.0,283.57,284.87,35308.0,276.7113,277.7149,276.3215,277.5883,35308.0
2021-12-13 12:30:00,285.14,285.51,284.3,284.32,18285.0,277.8514,278.2119,277.0328,277.0523,18285.0
2021-12-13 13:00:00,284.41,284.93,284.26,284.86,15914.0,277.14,277.6467,276.9939,277.5785,15914.0
2021-12-13 13:30:00,284.9,285.48,284.38,285.48,25765.0,277.6175,278.1827,277.1108,278.1827,25765.0
2021-12-13 14:00:00,285.39,286.5,284.94,286.04,43100.0,278.095,279.1766,277.6565,278.7284,43100.0
2021-12-13 14:30:00,286.1,286.68,285.77,286.59,31730.0,278.7868,279.352,278.4653,279.2643,31730.0
2021-12-13 15:00:00,286.75,287.8,286.75,287.06,76041.0,279.4202,280.4434,279.4202,279.7223,76041.0
2021-12-13 15:30:00,286.92,287.51,285.46,285.59,129431.0,279.5859,280.1608,278.1632,278.2899,129431.0
2021-12-14 09:30:00,283.0,285.45,280.98,285.33,118290.0,275.7661,278.1534,273.7977,278.0365,118290.0
2021-12-14 10:00:00,284.86,286.28,284.08,285.86,64949.0,277.5785,278.9622,276.8185,278.553,64949.0
2021-12-14 10:30:00,285.9,286.2,282.7,283.29,30164.0,278.5919,278.8843,275.4737,276.0487,30164.0
2021-12-14 11:00:00,283.08,283.37,282.53,283.07,34798.0,275.844,276.1266,275.3081,275.8343,34798.0
2021-12-14 11:30:00,283.03,283.03,282.11,282.31,89472.0,275.7953,275.7953,274.8988,275.0937,89472.0
2021-12-14 12:00:00,282.22,282.24,281.63,282.22,37792.0,275.006,275.0255,274.4311,275.006,37792.0
2021-12-14 12:30:00,282.0,282.23,281.25,281.51,22467.0,274.7916,275.0157,274.0608,274.3142,22467.0
2021-12-14 13:00:00,281.47,282.31,281.22,281.88,113524.0,274.2752,275.0937,274.0316,274.6747,113524.0
2021-12-14 13:30:00,281.77,281.77,280.25,280.39,29481.0,274.5675,274.5675,273.0864,273.2228,29481.0
2021-12-14 14:00:00,280.51,282.34,280.13,281.85,48294.0,273.3397,275.1229,272.9694,274.6455,48294.0
2021-12-14 14:30:00,281.72,282.4,281.6,282.27,84165.0,274.5188,275.1814,274.4019,275.0547,84165.0
2021-12-14 15:00:00,282.34,284.04,282.26,284.02,152497.0,275.1229,276.7795,275.045,276.76,152497.0
2021-12-14 15:30:00,283.87,284.08,281.69,282.32,227107.0,276.6138,276.8185,274.4895,275.1034,227107.0
2021-12-15 09:30:00,282.15,282.98,279.53,280.13,23872.0,274.9378,275.7466,272.3848,272.9694,23872.0
2021-12-15 10:00:00,279.53,280.17,279.0,279.73,26805.0,272.3848,273.0084,271.8683,272.5797,26805.0
2021-12-15 10:30:00,279.81,280.39,278.59,278.85,23246.0,272.6576,273.2228,271.4688,271.7221,23246.0
2021-12-15 11:00:00,278.82,279.43,278.64,279.08,23957.0,271.6929,272.2873,271.5175,271.9463,23957.0
2021-12-15 11:30:00,279.03,279.47,277.99,279.12,17907.0,271.8975,272.3263,270.8841,271.9852,17907.0
2021-12-15 12:00:00,279.2,279.44,278.08,279.1,38761.0,272.0632,272.2971,270.9718,271.9658,38761.0
2021-12-15 12:30:00,279.23,279.51,278.7,279.13,38674.0,272.0924,272.3653,271.576,271.995,38674.0
2021-12-15 13:00:00,279.23,279.75,279.07,279.31,52501.0,272.0924,272.5991,271.9365,272.1704,52501.0
2021-12-15 13:30:00,279.36,280.82,279.36,280.62,41879.0,272.2191,273.6418,272.2191,273.4469,41879.0
2021-12-15 14:00:00,280.63,284.48,279.01,282.29,94986.0,273.4566,277.2082,271.8781,275.0742,94986.0
2021-12-15 14:30:00,281.98,283.19,281.41,282.4,168916.0,274.7721,275.9512,274.2167,275.1814,168916.0
2021-12-15 15:00:00,282.5,288.02,282.5,287.72,44886.0,275.2788,280.6577,275.2788,280.3654,44886.0
2021-12-15 15:30:00,287.87,288.89,286.85,288.64,160531.0,280.5116,281.5055,279.5177,281.2619,160531.0
2021-12-16 09:30:00,290.69,291.17,288.1,289.88,48983.0,283.2595,283.7272,280.7357,282.4702,48983.0
2021-12-16 10:00:00,289.67,289.7,287.24,289.69,35836.0,282.2656,282.2948,279.8977,282.2851,35836.0
2021-12-16 10:30:00,289.7,289.72,287.48,287.83,446818.0,282.2948,282.3143,280.1315,280.4726,446818.0
2021-12-16 11:00:00,287.74,287.92,285.99,287.12,46249.0,280.3849,280.5603,278.6796,279.7808,46249.0
2021-12-16 11:30:00,287.04,287.16,284.54,284.67,50001.0,279.7028,279.8197,277.2667,277.3934,50001.0
2021-12-16 12:00:00,284.67,285.33,283.14,283.63,68509.0,277.3934,278.0365,275.9025,276.38,68509.0
2021-12-16 12:30:00,283.53,283.79,281.88,281.9,112894.0,276.2825,276.5359,274.6747,274.6942,112894.0
2021-12-16 13:00:00,281.81,283.46,281.49,283.04,63886.0,274.6065,276.2143,274.2947,275.805,63886.0
2021-12-16 13:30:00,283.02,283.86,282.04,282.35,47245.0,275.7856,276.6041,274.8306,275.1327,47245.0
2021-12-16 14:00:00,282.47,282.67,279.82,279.98,30156.0,275.2496,275.4445,272.6673,272.8233,30156.0
2021-12-16 14:30:00,280.07,280.6,278.62,279.81,36224.0,272.911,273.4274,271.498,272.6576,36224.0
2021-12-16 15:00:00,279.7,281.06,279.1,281.06,54140.0,272.5504,273.8757,271.9658,273.8757,54140.0
2021-12-16 15:30:00,280.99,281.32,279.7,280.05,91416.0,273.8074,274.129,272.5504,272.8915,91416.0
2021-12-17 09:30:00,278.97,279.51,275.91,279.27,57824.0,271.8391,272.3653,268.8573,272.1314,57824.0
2021-12-17 10:00:00,278.91,280.34,278.12,280.34,39726.0,271.7806,273.1741,271.0108,273.1741,39726.0
2021-12-17 10:30:00,280.56,286.72,279.97,285.78,87347.0,273.3884,279.391,272.8135,278.475,87347.0
2021-12-17 11:00:00,285.6,286.55,285.06,285.92,45850.0,278.2996,279.2253,277.7734,278.6114,45850.0
2021-12-17 11:30:00,285.85,286.05,283.28,284.44,66341.0,278.5432,278.7381,276.0389,277.1693,66341.0
2021-12-17 12:00:00,284.3,285.17,283.41,284.42,47582.0,277.0328,277.8806,276.1656,277.1498,47582.0
2021-12-17 12:30:00,284.34,285.4,284.03,285.04,89470.0,277.0718,278.1047,276.7697,277.7539,89470.0
2021-12-17 13:00:00,284.82,285.69,284.56,285.69,39350.0,277.5395,278.3873,277.2862,278.3873,39350.0
2021-12-17 13:30:00,285.64,286.11,285.2,286.06,79445.0,278.3386,278.7966,277.9098,278.7478,79445.0
2021-12-17 14:00:00,286.04,286.04,284.94,285.25,35497.0,278.7284,278.7284,277.6565,277.9586,35497.0
2021-12-17 14:30:00,285.24,286.29,285.23,285.41,41621.0,277.9488,278.972,277.9391,278.1145,41621.0
2021-12-17 15:00:00,285.45,286.14,284.59,284.94,55584.0,278.1534,278.8258,277.3154,277.6565,55584.0
2021-12-17 15:30:00,284.91,285.28,283.49,284.42,250689.0,277.6272,277.9878,276.2435,277.1498,250689.0
2021-12-20 09:30:00,279.69,280.24,277.08,279.45,90348.0,272.5407,273.0766,269.9974,272.3068,90348.0
2021-12-20 10:00:00,279.36,280.74,278.73,279.55,43977.0,272.2191,273.5638,271.6052,272.4043,43977.0
2021-12-20 10:30:00,279.4,279.4,276.99,277.39,45286.0,272.2581,272.2581,269.9097,270.2995,45286.0
2021-12-20 11:00:00,277.63,277.9,276.41,276.73,46549.0,270.5333,270.7964,269.3445,269.6563,46549.0
2021-12-20 11:30:00,276.74,278.98,276.48,278.92,36855.0,269.6661,271.8488,269.4127,271.7904,36855.0
2021-12-20 12:00:00,278.78,278.92,277.41,277.53,88829.0,271.6539,271.7904,270.319,270.4359,88829.0
2021-12-20 12:30:00,277.48,277.63,276.89,277.14,26215.0,270.3872,270.5333,269.8122,270.0559,26215.0
2021-12-20 13:00:00,277.05,278.13,276.83,277.9,32197.0,269.9682,271.0205,269.7538,270.7964,32197.0
2021-12-20 13:30:00,277.94,279.47,277.45,279.06,37880.0,270.8354,272.3263,270.3579,271.9268,37880.0
2021-12-20 14:00:00,279.2,280.21,278.96,279.22,116972.0,272.0632,273.0474,271.8293,272.0827,116972.0
2021-12-20 14:30:00,279.19,280.17,278.73,279.82,81355.0,272.0535,273.0084,271.6052,272.6673,81355.0
2021-12-20 15:00:00,279.93,281.85,279.93,281.81,98904.0,272.7745,274.6455,272.7745,274.6065,98904.0
2021-12-20 15:30:00,281.66,281.7,279.96,280.57,123753.0,274.4603,274.4993,272.8038,273.3982,123753.0
2021-12-21 09:30:00,283.23,285.4,282.79,283.21,87043.0,275.9902,278.1047,275.5614,275.9707,87043.0
2021-12-21 10:00:00,283.34,286.51,283.23,284.93,31717.0,276.0974,279.1863,275.9902,277.6467,31717.0
2021-12-21 10:30:00,284.9,285.66,284.06,284.95,77691.0,277.6175,278.3581,276.799,277.6662,77691.0
2021-12-21 11:00:00,285.01,286.48,284.65,285.83,21752.0,277.7247,279.1571,277.3739,278.5237,21752.0
2021-12-21 11:30:00,285.85,287.0,285.78,286.27,41200.0,278.5432,279.6638,278.475,278.9525,41200.0
2021-12-21 12:00:00,286.66,287.49,286.55,287.15,16587.0,279.3325,280.1413,279.2253,279.81,16587.0
2021-12-21 12:30:00,287.16,287.53,286.93,287.32,25871.0,279.8197,280.1803,279.5956,279.9756,25871.0
2021-12-21 13:00:00,287.22,287.57,287.0,287.48,46088.0,279.8782,280.2192,279.6638,280.1315,46088.0
2021-12-21 13:30:00,287.57,288.68,287.56,288.31,29842.0,280.2192,281.3009,280.2095,280.9403,29842.0
2021-12-21 14:00:00,288.35,288.6,287.93,288.05,28101.0,280.9793,281.2229,280.57,280.687,28101.0
2021-12-21 14:30:00,288.04,288.62,287.65,288.49,45945.0,280.6772,281.2424,280.2972,281.1157,45945.0
2021-12-21 15:00:00,288.48,288.7,287.54,287.76,60124.0,281.106,281.3204,280.19,280.4044,60124.0
2021-12-21 15:30:00,287.74,289.13,287.34,288.81,162771.0,280.3849,281.7394,279.9951,281.4276,162771.0
2021-12-22 09:30:00,288.19,289.6,287.24,287.89,36466.0,280.8234,282.1974,279.8977,280.5311,36466.0
2021-12-22 10:00:00,288.0,289.12,286.88,288.36,13697.0,280.6383,281.7296,279.5469,280.9891,13697.0
2021-12-22 10:30:00,288.41,289.82,287.89,289.82,13258.0,281.0378,282.4117,280.5311,282.4117,13258.0
2021-12-22 11:00:00,289.93,290.66,289.26,290.33,43741.0,282.5189,283.2303,281.866,282.9087,43741.0
2021-12-22 11:30:00,290.17,291.04,290.17,291.04,24555.0,282.7528,283.6005,282.7528,283.6005,24555.0
2021-12-22 12:00:00,291.03,291.17,289.55,290.01,28636.0,283.5908,283.7272,282.1486,282.5969,28636.0
2021-12-22 12:30:00,290.08,290.83,290.07,290.73,20477.0,282.6651,283.3959,282.6553,283.2985,20477.0
2021-12-22 13:00:00,290.73,291.12,290.32,290.33,16431.0,283.2985,283.6785,282.899,282.9087,16431.0
2021-12-22 13:30:00,290.36,290.87,289.78,290.29,34568.0,282.9379,283.4349,282.3728,282.8697,34568.0
2021-12-22 14:00:00,290.27,290.27,288.92,288.92,19304.0,282.8502,282.8502,281.5347,281.5347,19304.0
2021-12-22 14:30:00,289.0,290.31,288.9,290.31,34193.0,281.6127,282.8892,281.5153,282.8892,34193.0
2021-12-22 15:00:00,290.41,290.82,289.75,290.2,31488.0,282.9867,283.3862,282.3435,282.782,31488.0
2021-12-22 15:30:00,290.24,291.39,290.15,291.36,52689.0,282.821,283.9416,282.7333,283.9124,52689.0
2021-12-23 09:30:00,292.53,292.68,290.89,291.43,31901.0,285.0525,285.1986,283.4544,283.9806,31901.0
2021-12-23 10:00:00,291.4,292.31,291.04,291.75,14320.0,283.9513,284.8381,283.6005,284.2924,14320.0
2021-12-23 10:30:00,291.99,293.54,291.79,293.39,12116.0,284.5263,286.0366,284.3314,285.8905,12116.0
2021-12-23 11:00:00,293.54,293.63,293.06,293.53,59902.0,286.0366,286.1243,285.5689,286.0269,59902.0
2021-12-23 11:30:00,293.54,293.92,293.5,293.59,20029.0,286.0366,286.4069,285.9977,286.0854,20029.0
2021-12-23 12:00:00,293.52,294.22,293.5,294.21,11721.0,286.0172,286.6993,285.9977,286.6895,11721.0
2021-12-23 12:30:00,294.15,294.52,294.1,294.38,10576.0,286.6311,286.9916,286.5823,286.8552,10576.0
2021-12-23 13:00:00,294.43,295.18,294.43,295.14,19722.0,286.9039,287.6347,286.9039,287.5957,19722.0
2021-12-23 13:30:00,295.14,295.35,294.89,295.11,24248.0,287.5957,287.8004,287.3521,287.5665,24248.0
2021-12-23 14:00:00,295.16,295.27,294.76,295.08,20261.0,287.6152,287.7224,287.2255,287.5373,20261.0
2021-12-23 14:30:00,295.08,295.1,294.74,294.76,23651.0,287.5373,287.5568,287.206,287.2255,23651.0
2021-12-23 15:00:00,294.67,294.91,294.05,294.43,32930.0,287.1378,287.3716,286.5336,286.9039,32930.0
2021-12-23 15:30:00,294.46,295.07,294.08,294.33,84465.0,286.9331,287.5275,286.5628,286.8065,84465.0
2021-12-27 09:30:00,294.52,294.84,292.45,292.89,52469.0,286.9916,287.3034,284.9745,285.4033,52469.0
2021-12-27 10:00:00,292.84,295.34,292.51,295.06,31032.0,285.3545,287.7906,285.033,287.5178,31032.0
2021-12-27 10:30:00,295.16,296.19,294.91,296.09,27568.0,287.6152,288.6189,287.3716,288.5215,27568.0
2021-12-27 11:00:00,296.13,296.44,295.4,295.84,21349.0,288.5604,288.8625,287.8491,288.2779,21349.0
2021-12-27 11:30:00,295.75,296.02,295.27,295.69,22048.0,288.1902,288.4533,287.7224,288.1317,22048.0
2021-12-27 12:00:00,295.68,296.1,295.6,295.94,23972.0,288.1219,288.5312,288.044,288.3753,23972.0
2021-12-27 12:30:00,296.07,296.07,295.46,295.82,18626.0,288.502,288.502,287.9076,288.2584,18626.0
2021-12-27 13:00:00,295.84,296.07,295.64,295.9,14205.0,288.2779,288.502,288.083,288.3363,14205.0
2021-12-27 13:30:00,295.8,295.82,295.31,295.41,20714.0,288.2389,288.2584,287.7614,287.8588,20714.0
2021-12-27 14:00:00,295.42,295.9,295.32,295.74,33567.0,287.8686,288.3363,287.7711,288.1804,33567.0
2021-12-27 14:30:00,295.72,296.18,295.69,295.94,27030.0,288.1609,288.6092,288.1317,288.3753,27030.0
2021-12-27 15:00:00,295.9,296.24,295.68,296.2,40865.0,288.3363,288.6676,288.1219,288.6287,40865.0
2021-12-27 15:30:00,296.19,296.87,295.7,296.82,83985.0,288.6189,289.2815,288.1414,289.2328,83985.0
2021-12-28 09:30:00,296.46,298.13,295.91,298.0,34453.0,288.882,290.5093,288.3461,290.3826,34453.0
2021-12-28 10:00:00,298.06,298.61,297.23,297.58,15956.0,290.4411,290.977,289.6323,289.9734,15956.0
2021-12-28 10:30:00,297.58,297.79,295.97,296.02,25152.0,289.9734,290.178,288.4045,288.4533,25152.0
2021-12-28 11:00:00,296.02,296.14,294.4,294.46,75075.0,288.4533,288.5702,286.8747,286.9331,75075.0
2021-12-28 11:30:00,294.64,295.29,294.18,294.85,33496.0,287.1085,287.7419,286.6603,287.3132,33496.0
2021-12-28 12:00:00,294.88,294.93,293.96,293.96,27169.0,287.3424,287.3911,286.4459,286.4459,27169.0
2021-12-28 12:30:00,293.83,294.01,293.31,293.72,19943.0,286.3192,286.4946,285.8125,286.212,19943.0
2021-12-28 13:00:00,293.64,294.38,293.58,293.94,16479.0,286.1341,286.8552,286.0756,286.4264,16479.0
2021-12-28 13:30:00,294.25,294.26,293.67,294.03,29281.0,286.7285,286.7382,286.1633,286.5141,29281.0
2021-12-28 14:00:00,294.14,294.64,293.33,294.57,13701.0,286.6213,287.1085,285.832,287.0403,13701.0
2021-12-28 14:30:00,294.67,294.94,294.31,294.61,70285.0,287.1378,287.4009,286.787,287.0793,70285.0
2021-12-28 15:00:00,294.62,294.9,294.18,294.9,25186.0,287.089,287.3619,286.6603,287.3619,25186.0
2021-12-28 15:30:00,294.99,295.21,293.28,293.69,52454.0,287.4496,287.664,285.7833,286.1828,52454.0
2021-12-29 09:30:00,293.67,294.02,291.8,292.83,35474.0,286.1633,286.5044,284.3411,285.3448,35474.0
2021-12-29 10:00:00,292.86,293.12,291.43,292.54,22002.0,285.374,285.6274,283.9806,285.0622,22002.0
2021-12-29 10:30:00,292.52,293.83,292.44,293.83,24068.0,285.0427,286.3192,284.9648,286.3192,24068.0
2021-12-29 11:00:00,293.91,294.69,293.91,294.0,20476.0,286.3972,287.1572,286.3972,286.4849,20476.0
2021-12-29 11:30:00,293.85,293.9,293.18,293.46,16195.0,286.3387,286.3874,285.6858,285.9587,16195.0
2021-12-29 12:00:00,293.47,293.57,292.99,293.01,37319.0,285.9684,286.0659,285.5007,285.5202,37319.0
2021-12-29 12:30:00,293.0,293.25,292.87,293.21,38083.0,285.5104,285.7541,285.3838,285.7151,38083.0
2021-12-29 13:00:00,293.16,293.45,293.05,293.18,34994.0,285.6664,285.9489,285.5592,285.6858,34994.0
2021-12-29 13:30:00,293.4,293.82,293.4,293.71,10302.0,285.9002,286.3095,285.9002,286.2023,10302.0
2021-12-29 14:00:00,293.67,294.14,293.66,293.85,27364.0,286.1633,286.6213,286.1536,286.3387,27364.0
2021-12-29 14:30:00,293.8,293.97,293.26,293.7,26385.0,286.29,286.4557,285.7638,286.1926,26385.0
2021-12-29 15:00:00,293.67,293.67,292.77,292.79,21014.0,286.1633,286.1633,285.2863,285.3058,21014.0
2021-12-29 15:30:00,292.87,294.08,292.84,293.89,119897.0,285.3838,286.5628,285.3545,286.3777,119897.0
2021-12-30 09:30:00,293.91,297.17,293.54,297.17,43364.0,286.3972,289.5739,286.0366,289.5739,43364.0
2021-12-30 10:00:00,297.04,297.61,296.3,296.59,36810.0,289.4472,290.0026,288.7261,289.0087,36810.0
2021-12-30 10:30:00,296.63,297.73,296.63,297.09,33544.0,289.0477,290.1195,289.0477,289.4959,33544.0
2021-12-30 11:00:00,297.16,297.41,296.8,296.8,22118.0,289.5641,289.8077,289.2133,289.2133,22118.0
2021-12-30 11:30:00,296.82,297.79,296.61,297.72,24789.0,289.2328,290.178,289.0282,290.1098,24789.0
2021-12-30 12:00:00,297.74,297.77,296.84,296.95,21319.0,290.1293,290.1585,289.2523,289.3595,21319.0
2021-12-30 12:30:00,296.94,297.84,296.83,297.69,14703.0,289.3497,290.2267,289.2425,290.0806,14703.0
2021-12-30 13:00:00,297.67,297.95,297.49,297.82,19167.0,290.0611,290.3339,289.8857,290.2072,19167.0
2021-12-30 13:30:00,297.8,298.07,297.48,297.52,41322.0,290.1878,290.4509,289.8759,289.9149,41322.0
2021-12-30 14:00:00,297.45,297.52,296.89,297.51,38049.0,289.8467,289.9149,289.301,289.9052,38049.0
2021-12-30 14:30:00,297.55,297.83,297.36,297.48,17177.0,289.9441,290.217,289.759,289.8759,17177.0
2021-12-30 15:00:00,297.43,297.43,295.53,296.08,20486.0,289.8272,289.8272,287.9758,288.5117,20486.0
2021-12-30 15:30:00,296.1,296.26,294.08,294.32,51664.0,288.5312,288.6871,286.5628,286.7967,51664.0
2021-12-31 09:30:00,293.71,296.12,293.71,295.48,30912.0,286.2023,288.5507,286.2023,287.9271,30912.0
2021-12-31 10:00:00,295.56,296.09,294.41,294.51,24131.0,288.005,288.5215,286.8844,286.9818,24131.0
2021-12-31 10:30:00,295.04,295.12,294.16,294.65,24956.0,287.4983,287.5763,286.6408,287.1183,24956.0
2021-12-31 11:00:00,294.76,295.32,294.27,294.94,27758.0,287.2255,287.7711,286.748,287.4009,27758.0
2021-12-31 11:30:00,294.96,295.04,294.39,294.47,17202.0,287.4203,287.4983,286.8649,286.9429,17202.0
2021-12-31 12:00:00,294.4,294.76,293.93,293.94,6600.0,286.8747,287.2255,286.4167,286.4264,6600.0
2021-12-31 12:30:00,293.9,294.37,293.82,294.08,34076.0,286.3874,286.8454,286.3095,286.5628,34076.0
2021-12-31 13:00:00,294.39,294.39,293.82,294.02,4036.0,286.8649,286.8649,286.3095,286.5044,4036.0
2021-12-31 13:30:00,293.98,294.37,293.78,294.37,22496.0,286.4654,286.8454,286.2705,286.8454,22496.0
2021-12-31 14:00:00,294.39,294.79,293.79,294.71,104233.0,286.8649,287.2547,286.2803,287.1767,104233.0
2021-12-31 14:30:00,294.63,294.9,294.24,294.38,17386.0,287.0988,287.3619,286.7188,286.8552,17386.0
2021-12-31 15:00:00,294.58,294.69,294.26,294.46,13772.0,287.0501,287.1572,286.7382,286.9331,13772.0
2021-12-31 15:30:00,294.38,294.59,293.17,293.17,51683.0,286.8552,287.0598,285.6761,285.6761,51683.0
2022-01-03 09:30:00,294.48,296.15,291.94,294.36,47633.0,286.9526,288.5799,284.4775,286.8357,47633.0
2022-01-03 10:00:00,294.85,297.82,294.73,297.82,42001.0,287.3132,290.2072,287.1962,290.2072,42001.0
2022-01-03 10:30:00,297.89,297.94,295.77,296.08,66087.0,290.2755,290.3242,288.2096,288.5117,66087.0
2022-01-03 11:00:00,296.1,296.6,294.53,294.86,38521.0,288.5312,289.0184,287.0013,287.3229,38521.0
2022-01-03 11:30:00,294.7,295.09,293.74,293.99,17458.0,287.167,287.547,286.2315,286.4751,17458.0
2022-01-03 12:00:00,294.06,294.45,293.77,294.38,109739.0,286.5434,286.9234,286.2608,286.8552,109739.0
2022-01-03 12:30:00,294.38,294.89,294.07,294.63,12766.0,286.8552,287.3521,286.5531,287.0988,12766.0
2022-01-03 13:00:00,294.64,294.74,294.09,294.44,17697.0,287.1085,287.206,286.5726,286.9136,17697.0
2022-01-03 13:30:00,294.29,294.69,293.97,294.61,20747.0,286.7675,287.1572,286.4557,287.0793,20747.0
2022-01-03 14:00:00,294.85,295.48,294.8,295.41,38630.0,287.3132,287.9271,287.2644,287.8588,38630.0
2022-01-03 14:30:00,295.51,295.72,294.97,295.64,13464.0,287.9563,288.1609,287.4301,288.083,13464.0
2022-01-03 15:00:00,295.63,296.36,295.59,296.21,36852.0,288.0732,288.7846,288.0342,288.6384,36852.0
2022-01-03 15:30:00,296.24,296.76,295.52,296.71,41807.0,288.6676,289.1743,287.966,289.1256,41807.0
2022-01-04 09:30:00,297.62,298.16,296.17,296.37,17731.0,290.0124,290.5385,288.5994,288.7943,17731.0
2022-01-04 10:00:00,296.11,296.11,293.7,294.3,23334.0,288.541,288.541,286.1926,286.7772,23334.0
2022-01-04 10:30:00,294.01,294.53,291.78,291.95,30518.0,286.4946,287.0013,284.3216,284.4873,30518.0
2022-01-04 11:00:00,291.88,292.65,290.68,291.99,110958.0,284.4191,285.1694,283.2498,284.5263,110958.0
2022-01-04 11:30:00,291.86,293.71,291.76,293.16,54601.0,284.3996,286.2023,284.3021,285.6664,54601.0
2022-01-04 12:00:00,293.18,293.93,292.66,293.48,25620.0,285.6858,286.4167,285.1791,285.9782,25620.0
2022-01-04 12:30:00,293.28,293.76,293.0,293.11,31708.0,285.7833,286.251,285.5104,285.6176,31708.0
2022-01-04 13:00:00,293.02,293.41,292.67,292.94,21069.0,285.5299,285.91,285.1889,285.452,21069.0
2022-01-04 13:30:00,292.97,292.97,291.28,291.46,28075.0,285.4812,285.4812,283.8344,284.0098,28075.0
2022-01-04 14:00:00,291.57,292.43,291.41,291.9,18459.0,284.117,284.955,283.9611,284.4386,18459.0
2022-01-04 14:30:00,291.82,292.98,291.81,292.96,32203.0,284.3606,285.491,284.3509,285.4715,32203.0
2022-01-04 15:00:00,292.98,294.28,292.98,293.93,32800.0,285.491,286.7577,285.491,286.4167,32800.0
2022-01-04 15:30:00,293.99,294.36,293.49,293.77,85545.0,286.4751,286.8357,285.9879,286.2608,85545.0
2022-01-05 09:30:00,293.14,294.24,292.22,293.24,39152.0,285.6469,286.7188,284.7504,285.7443,39152.0
2022-01-05 10:00:00,293.37,293.77,292.02,293.11,38448.0,285.871,286.2608,284.5555,285.6176,38448.0
2022-01-05 10:30:00,292.81,293.17,291.91,292.19,44742.0,285.3253,285.6761,284.4483,284.7212,44742.0
2022-01-05 11:00:00,292.11,292.38,291.07,291.41,14229.0,284.6432,284.9063,283.6298,283.9611,14229.0
2022-01-05 11:30:00,291.4,291.48,290.75,290.8,17359.0,283.9513,284.0293,283.318,283.3667,17359.0
2022-01-05 12:00:00,290.7,291.04,290.57,290.79,8593.0,283.2692,283.6005,283.1426,283.3569,8593.0
2022-01-05 12:30:00,290.69,290.79,289.28,289.28,8490.0,283.2595,283.3569,281.8855,281.8855,8490.0
2022-01-05 13:00:00,289.12,289.25,288.18,289.11,26574.0,281.7296,281.8563,280.8137,281.7199,26574.0
2022-01-05 13:30:00,289.04,289.15,288.32,288.72,25764.0,281.6517,281.7589,280.9501,281.3399,25764.0
2022-01-05 14:00:00,288.85,289.86,285.56,285.94,56879.0,281.4665,282.4507,278.2606,278.6309,56879.0
2022-01-05 14:30:00,285.94,286.37,283.63,284.04,103160.0,278.6309,279.0499,276.38,276.7795,103160.0
2022-01-05 15:00:00,283.87,283.87,281.58,281.67,89681.0,276.6138,276.6138,274.3824,274.4701,89681.0
2022-01-05 15:30:00,281.55,282.63,280.71,280.93,131787.0,274.3531,275.4055,273.5346,273.749,131787.0
2022-01-06 09:30:00,281.26,283.92,279.28,279.58,83539.0,274.0705,276.6625,272.1412,272.4335,83539.0
2022-01-06 10:00:00,279.64,280.53,277.16,280.39,102467.0,272.492,273.3592,270.0753,273.2228,102467.0
2022-01-06 10:30:00,280.39,282.79,280.39,282.29,37652.0,273.2228,275.5614,273.2228,275.0742,37652.0
2022-01-06 11:00:00,282.44,284.37,281.79,283.15,87903.0,275.2204,277.101,274.587,275.9122,87903.0
2022-01-06 11:30:00,283.13,284.14,281.69,283.86,35463.0,275.8927,276.8769,274.4895,276.6041,35463.0
2022-01-06 12:00:00,283.94,284.6,283.48,283.88,28525.0,276.682,277.3252,276.2338,276.6236,28525.0
2022-01-06 12:30:00,283.84,284.58,283.39,283.93,42633.0,276.5846,277.3057,276.1461,276.6723,42633.0
2022-01-06 13:00:00,283.86,283.86,282.3,282.3,20460.0,276.6041,276.6041,275.084,275.084,20460.0
2022-01-06 13:30:00,282.27,283.02,281.66,282.82,22493.0,275.0547,275.7856,274.4603,275.5907,22493.0
2022-01-06 14:00:00,282.82,283.53,282.23,283.04,33029.0,275.5907,276.2825,275.0157,275.805,33029.0
2022-01-06 14:30:00,283.11,283.6,282.93,283.42,30788.0,275.8733,276.3507,275.6979,276.1753,30788.0
2022-01-06 15:00:00,283.44,283.68,282.22,282.74,20923.0,276.1948,276.4287,275.006,275.5127,20923.0
2022-01-06 15:30:00,282.64,282.97,280.76,281.39,106890.0,275.4153,275.7368,273.5833,274.1972,106890.0
2022-01-07 09:30:00,280.93,284.32,280.46,283.79,34198.0,273.749,277.0523,273.291,276.5359,34198.0
2022-01-07 10:00:00,283.59,283.59,279.79,279.99,84785.0,276.341,276.341,272.6381,272.833,84785.0
2022-01-07 10:30:00,279.91,280.27,276.59,277.4,37857.0,272.755,273.1058,269.5199,270.3092,37857.0
2022-01-07 11:00:00,277.35,278.59,276.54,278.57,92938.0,270.2605,271.4688,269.4712,271.4493,92938.0
2022-01-07 11:30:00,278.35,279.31,278.12,279.08,43159.0,271.2349,272.1704,271.0108,271.9463,43159.0
2022-01-07 12:00:00,279.14,279.69,278.55,278.88,31977.0,272.0047,272.5407,271.4298,271.7514,31977.0
2022-01-07 12:30:00,278.66,278.97,278.3,278.71,11008.0,271.537,271.8391,271.1862,271.5857,11008.0
2022-01-07 13:00:00,278.64,278.85,277.96,278.06,18288.0,271.5175,271.7221,270.8549,270.9523,18288.0
2022-01-07 13:30:00,278.06,278.49,277.76,277.78,11433.0,270.9523,271.3713,270.66,270.6795,11433.0
2022-01-07 14:00:00,277.91,277.92,276.36,276.8,51013.0,270.8062,270.8159,269.2958,269.7245,51013.0
2022-01-07 14:30:00,276.81,277.67,276.81,277.39,28923.0,269.7343,270.5723,269.7343,270.2995,28923.0
2022-01-07 15:00:00,277.36,277.76,276.59,276.8,118239.0,270.2702,270.66,269.5199,269.7245,118239.0
2022-01-07 15:30:00,276.77,277.18,276.01,276.1,111287.0,269.6953,270.0948,268.9547,269.0424,111287.0
2022-01-10 09:30:00,273.68,273.75,269.42,269.94,109003.0,266.6843,266.7525,262.5332,263.0399,109003.0
2022-01-10 10:00:00,269.91,270.96,269.02,269.9,116045.0,263.0107,264.0338,262.1434,263.0009,116045.0
2022-01-10 10:30:00,269.95,270.54,268.36,269.12,180053.0,263.0496,263.6246,261.5003,262.2409,180053.0
2022-01-10 11:00:00,269.01,271.55,268.45,271.45,134033.0,262.1337,264.6087,261.588,264.5113,134033.0
2022-01-10 11:30:00,271.43,271.7,270.6,271.34,92075.0,264.4918,264.7549,263.683,264.4041,92075.0
2022-01-10 12:00:00,271.25,271.34,269.0,269.0,52201.0,264.3164,264.4041,262.1239,262.1239,52201.0
2022-01-10 12:30:00,269.08,270.02,267.91,269.28,112867.0,262.2019,263.1179,261.0618,262.3968,112867.0
2022-01-10 13:00:00,269.39,270.6,269.05,270.18,71594.0,262.504,263.683,262.1726,263.2738,71594.0
2022-01-10 13:30:00,270.29,271.63,270.27,271.24,74811.0,263.381,264.6867,263.3615,264.3067,74811.0
2022-01-10 14:00:00,271.35,273.17,271.34,273.17,22517.0,264.4139,266.1873,264.4041,266.1873,22517.0
2022-01-10 14:30:00,273.0,273.54,271.87,272.16,93343.0,266.0217,266.5479,264.9206,265.2032,93343.0
2022-01-10 15:00:00,272.26,272.72,271.44,272.59,57884.0,265.3006,265.7488,264.5016,265.6222,57884.0
2022-01-10 15:30:00,272.54,275.25,272.15,274.96,95876.0,265.5734,268.2142,265.1934,267.9316,95876.0
2022-01-11 09:30:00,275.35,275.99,272.14,274.45,191729.0,268.3116,268.9353,265.1837,267.4346,191729.0
2022-01-11 10:00:00,274.27,276.5,274.17,275.7,57681.0,267.2592,269.4322,267.1618,268.6527,57681.0
2022-01-11 10:30:00,275.9,276.11,272.84,273.28,48875.0,268.8476,269.0522,265.8658,266.2945,48875.0
2022-01-11 11:00:00,273.65,276.51,273.56,276.51,31198.0,266.6551,269.442,266.5674,269.442,31198.0
2022-01-11 11:30:00,276.76,278.06,276.57,278.01,46710.0,269.6856,270.9523,269.5004,270.9036,46710.0
2022-01-11 12:00:00,278.06,278.21,276.96,276.96,54856.0,270.9523,271.0985,269.8805,269.8805,54856.0
2022-01-11 12:30:00,277.06,277.75,276.89,277.75,23480.0,269.9779,270.6503,269.8122,270.6503,23480.0
2022-01-11 13:00:00,277.64,278.72,277.04,278.46,30278.0,270.5431,271.5955,269.9584,271.3421,30278.0
2022-01-11 13:30:00,278.49,279.24,278.49,279.22,18937.0,271.3713,272.1022,271.3713,272.0827,18937.0
2022-01-11 14:00:00,279.22,279.43,278.68,279.05,45066.0,272.0827,272.2873,271.5565,271.917,45066.0
2022-01-11 14:30:00,279.02,279.4,278.4,278.79,43632.0,271.8878,272.2581,271.2836,271.6637,43632.0
2022-01-11 15:00:00,278.85,279.41,278.85,279.19,57217.0,271.7221,272.2678,271.7221,272.0535,57217.0
2022-01-11 15:30:00,279.2,279.46,278.46,279.03,97138.0,272.0632,272.3166,271.3421,271.8975,97138.0
2022-01-12 09:30:00,281.03,282.34,280.14,281.26,95134.0,273.8464,275.1229,272.9792,274.0705,95134.0
2022-01-12 10:00:00,281.43,281.46,279.06,279.41,25955.0,274.2362,274.2654,271.9268,272.2678,25955.0
2022-01-12 10:30:00,279.43,279.49,276.33,276.75,95103.0,272.2873,272.3458,269.2666,269.6758,95103.0
2022-01-12 11:00:00,276.98,277.0,274.46,275.71,71573.0,269.8999,269.9194,267.4444,268.6624,71573.0
2022-01-12 11:30:00,275.84,276.68,275.67,276.38,20723.0,268.7891,269.6076,268.6234,269.3153,20723.0
2022-01-12 12:00:00,276.5,277.13,276.18,277.04,10250.0,269.4322,270.0461,269.1204,269.9584,10250.0
2022-01-12 12:30:00,277.08,278.25,277.07,278.2,20270.0,269.9974,271.1375,269.9876,271.0888,20270.0
2022-01-12 13:00:00,278.2,278.71,277.69,277.89,47691.0,271.0888,271.5857,270.5918,270.7867,47691.0
2022-01-12 13:30:00,277.87,278.12,277.37,277.53,22063.0,270.7672,271.0108,270.28,270.4359,22063.0
2022-01-12 14:00:00,277.38,277.78,276.61,277.75,11492.0,270.2897,270.6795,269.5394,270.6503,11492.0
2022-01-12 14:30:00,277.62,277.62,277.01,277.5,16237.0,270.5236,270.5236,269.9292,270.4067,16237.0
2022-01-12 15:00:00,277.59,277.59,276.48,276.61,24899.0,270.4944,270.4944,269.4127,269.5394,24899.0
2022-01-12 15:30:00,276.54,276.99,275.69,276.09,141728.0,269.4712,269.9097,268.6429,269.0327,141728.0
2022-01-13 09:30:00,277.57,278.73,276.47,278.01,33012.0,270.4749,271.6052,269.403,270.9036,33012.0
2022-01-13 10:00:00,278.22,278.33,275.42,275.83,35562.0,271.1082,271.2154,268.3798,268.7793,35562.0
2022-01-13 10:30:00,275.73,275.92,273.64,274.04,39908.0,268.6819,268.867,266.6453,267.0351,39908.0
2022-01-13 11:00:00,274.38,276.36,273.95,276.36,88204.0,267.3664,269.2958,266.9474,269.2958,88204.0
2022-01-13 11:30:00,276.34,277.08,276.18,276.18,43963.0,269.2763,269.9974,269.1204,269.1204,43963.0
2022-01-13 12:00:00,276.16,276.16,273.41,273.65,40284.0,269.1009,269.1009,266.4212,266.6551,40284.0
2022-01-13 12:30:00,273.4,274.2,273.03,274.17,73496.0,266.4115,267.191,266.0509,267.1618,73496.0
2022-01-13 13:00:00,274.11,274.76,273.52,274.57,65642.0,267.1033,267.7367,266.5284,267.5515,65642.0
2022-01-13 13:30:00,274.47,275.01,274.18,274.92,13343.0,267.4541,267.9803,267.1715,267.8926,13343.0
2022-01-13 14:00:00,275.03,275.33,274.49,274.75,21241.0,267.9998,268.2921,267.4736,267.7269,21241.0
2022-01-13 14:30:00,274.68,274.73,273.67,274.39,70347.0,267.6587,267.7075,266.6746,267.3761,70347.0
2022-01-13 15:00:00,274.62,274.62,272.35,272.6,48928.0,267.6003,267.6003,265.3883,265.6319,48928.0
2022-01-13 15:30:00,272.6,272.89,270.63,271.37,81030.0,265.6319,265.9145,263.7123,264.4333,81030.0
2022-01-14 09:30:00,268.65,271.25,268.07,271.06,81196.0,261.7829,264.3164,261.2177,264.1313,81196.0
2022-01-14 10:00:00,270.83,271.24,269.24,269.74,62509.0,263.9071,264.3067,262.3578,262.845,62509.0
2022-01-14 10:30:00,269.53,269.6,267.94,267.94,42769.0,262.6404,262.7086,261.091,261.091,42769.0
2022-01-14 11:00:00,268.46,268.46,266.51,267.63,42243.0,261.5977,261.5977,259.6976,260.7889,42243.0
2022-01-14 11:30:00,267.63,268.68,267.05,267.69,46585.0,260.7889,261.8121,260.2238,260.8474,46585.0
2022-01-14 12:00:00,267.64,267.9,267.05,267.39,52349.0,260.7987,261.052,260.2238,260.5551,52349.0
2022-01-14 12:30:00,267.29,267.34,265.87,265.95,79625.0,260.4576,260.5064,259.0739,259.1519,79625.0
2022-01-14 13:00:00,265.95,266.28,265.13,265.36,25701.0,259.1519,259.4735,258.3528,258.577,25701.0
2022-01-14 13:30:00,265.41,267.55,265.16,267.44,33636.0,258.6257,260.711,258.3821,260.6038,33636.0
2022-01-14 14:00:00,267.24,267.65,266.74,266.98,22420.0,260.4089,260.8084,259.9217,260.1556,22420.0
2022-01-14 14:30:00,266.93,268.5,266.93,268.26,24281.0,260.1068,261.6367,260.1068,261.4028,24281.0
2022-01-14 15:00:00,268.34,270.13,268.21,269.88,35851.0,261.4808,263.225,261.3541,262.9814,35851.0
2022-01-14 15:30:00,269.94,270.73,269.81,270.54,80760.0,263.0399,263.8097,262.9132,263.6246,80760.0
2022-01-18 09:30:00,267.36,267.36,264.62,265.46,65263.0,260.5258,260.5258,257.8559,258.6744,65263.0
2022-01-18 10:00:00,265.36,267.1,264.92,266.19,30691.0,258.577,260.2725,258.1482,259.3858,30691.0
2022-01-18 10:30:00,266.13,266.13,263.82,264.1,51246.0,259.3273,259.3273,257.0763,257.3492,51246.0
2022-01-18 11:00:00,264.05,264.08,262.62,262.62,57317.0,257.3005,257.3297,255.907,255.907,57317.0
2022-01-18 11:30:00,262.62,264.58,262.1,263.98,68997.0,255.907,257.8169,255.4003,257.2322,68997.0
2022-01-18 12:00:00,263.94,264.36,262.85,263.39,29104.0,257.1933,257.6025,256.1311,256.6573,29104.0
2022-01-18 12:30:00,263.34,263.64,262.49,262.52,161228.0,256.6086,256.9009,255.7803,255.8096,161228.0
2022-01-18 13:00:00,262.29,262.29,261.28,261.7,43541.0,255.5854,255.5854,254.6013,255.0105,43541.0
2022-01-18 13:30:00,261.59,262.75,261.49,262.62,54714.0,254.9033,256.0337,254.8059,255.907,54714.0
2022-01-18 14:00:00,262.67,263.42,262.43,262.66,42702.0,255.9557,256.6866,255.7219,255.946,42702.0
2022-01-18 14:30:00,262.59,264.57,262.59,264.07,25294.0,255.8778,257.8072,255.8778,257.3199,25294.0
2022-01-18 15:00:00,263.81,264.19,261.99,262.53,43425.0,257.0666,257.4369,255.2931,255.8193,43425.0
2022-01-18 15:30:00,262.38,262.38,260.18,260.65,87189.0,255.6731,255.6731,253.5294,253.9874,87189.0
2022-01-19 09:30:00,262.09,263.48,261.13,262.57,56769.0,255.3906,256.745,254.4551,255.8583,56769.0
2022-01-19 10:00:00,262.74,263.04,260.0,260.12,41393.0,256.0239,256.3163,253.354,253.4709,41393.0
2022-01-19 10:30:00,260.04,260.05,258.08,259.48,57835.0,253.393,253.4027,251.4831,252.8473,57835.0
2022-01-19 11:00:00,259.38,260.22,257.26,257.95,44176.0,252.7498,253.5684,250.684,251.3564,44176.0
2022-01-19 11:30:00,258.42,259.75,257.33,259.49,32263.0,251.8144,253.1104,250.7522,252.857,32263.0
2022-01-19 12:00:00,259.69,261.83,259.69,261.48,64782.0,253.0519,255.1372,253.0519,254.7961,64782.0
2022-01-19 12:30:00,261.6,261.62,260.24,261.09,25192.0,254.9131,254.9326,253.5878,254.4161,25192.0
2022-01-19 13:00:00,261.21,261.21,259.76,259.77,26238.0,254.5331,254.5331,253.1201,253.1299,26238.0
2022-01-19 13:30:00,259.58,260.61,259.15,260.02,43978.0,252.9447,253.9484,252.5257,253.3735,43978.0
2022-01-19 14:00:00,259.91,260.25,258.46,258.56,25528.0,253.2663,253.5976,251.8533,251.9508,25528.0
2022-01-19 14:30:00,258.52,259.73,258.38,259.37,41562.0,251.9118,253.0909,251.7754,252.7401,41562.0
2022-01-19 15:00:00,259.21,259.49,257.75,257.8,23735.0,252.5842,252.857,251.1615,251.2102,23735.0
2022-01-19 15:30:00,257.73,257.99,256.42,256.53,120302.0,251.142,251.3954,249.8655,249.9727,120302.0
2022-01-20 09:30:00,258.28,261.19,258.28,260.87,93921.0,251.6779,254.5136,251.6779,254.2017,93921.0
2022-01-20 10:00:00,260.49,261.48,260.19,261.48,95001.0,253.8315,254.7961,253.5391,254.7961,95001.0
2022-01-20 10:30:00,261.53,263.44,261.53,263.35,56846.0,254.8449,256.706,254.8449,256.6183,56846.0
2022-01-20 11:00:00,263.38,263.89,261.83,262.58,96701.0,256.6476,257.1445,255.1372,255.868,96701.0
2022-01-20 11:30:00,262.55,262.84,261.78,262.5,33874.0,255.8388,256.1214,255.0885,255.7901,33874.0
2022-01-20 12:00:00,262.58,262.72,261.62,262.55,29644.0,255.868,256.0045,254.9326,255.8388,29644.0
2022-01-20 12:30:00,262.49,262.91,261.38,261.66,14031.0,255.7803,256.1896,254.6987,254.9715,14031.0
2022-01-20 13:00:00,261.43,261.43,260.61,260.79,12668.0,254.7474,254.7474,253.9484,254.1238,12668.0
2022-01-20 13:30:00,260.55,260.63,259.8,259.9,57481.0,253.8899,253.9679,253.1591,253.2565,57481.0
2022-01-20 14:00:00,259.87,260.96,258.94,259.13,71495.0,253.2273,254.2894,252.3211,252.5062,71495.0
2022-01-20 14:30:00,258.81,258.95,257.42,257.63,100057.0,252.1944,252.3308,250.8399,251.0446,100057.0
2022-01-20 15:00:00,257.72,258.09,254.79,255.09,43581.0,251.1323,251.4928,248.2772,248.5695,43581.0
2022-01-20 15:30:00,254.96,255.11,251.65,252.15,163814.0,248.4428,248.589,245.2174,245.7046,163814.0
2022-01-21 09:30:00,250.1,252.54,249.21,250.5,136810.0,243.707,246.0847,242.8398,244.0968,136810.0
2022-01-21 10:00:00,250.59,251.11,247.23,250.96,69523.0,244.1845,244.6912,240.9104,244.5451,69523.0
2022-01-21 10:30:00,250.36,254.68,250.35,253.39,201555.0,243.9604,248.17,243.9507,246.9129,201555.0
2022-01-21 11:00:00,253.46,255.0,252.39,254.45,44389.0,246.9812,248.4818,245.9385,247.9458,44389.0
2022-01-21 11:30:00,254.36,254.46,250.89,251.55,39079.0,247.8581,247.9556,244.4768,245.12,39079.0
2022-01-21 12:00:00,251.39,252.28,249.73,250.74,27001.0,244.9641,245.8313,243.3465,244.3307,27001.0
2022-01-21 12:30:00,250.3,251.34,249.84,250.5,26319.0,243.9019,244.9153,243.4537,244.0968,26319.0
2022-01-21 13:00:00,250.51,251.17,249.1,249.47,28342.0,244.1066,244.7497,242.7326,243.0931,28342.0
2022-01-21 13:30:00,249.41,250.99,249.37,249.9,31510.0,243.0347,244.5743,242.9957,243.5122,31510.0
2022-01-21 14:00:00,250.21,250.9,249.26,249.4,24140.0,243.8142,244.4866,242.8885,243.0249,24140.0
2022-01-21 14:30:00,249.2,250.09,248.36,248.37,32625.0,242.83,243.6973,242.0115,242.0213,32625.0
2022-01-21 15:00:00,248.15,248.95,247.09,247.43,93393.0,241.8069,242.5864,240.774,241.1053,93393.0
2022-01-21 15:30:00,247.29,249.74,246.41,246.64,127235.0,240.9689,243.3562,240.1114,240.3355,127235.0
2022-01-24 09:30:00,241.97,244.46,240.45,241.05,80864.0,235.7849,238.2112,234.3037,234.8884,80864.0
2022-01-24 10:00:00,241.09,242.08,238.54,241.64,41846.0,234.9274,235.892,232.4425,235.4633,41846.0
2022-01-24 10:30:00,241.57,243.56,241.1,242.24,105868.0,235.3951,237.3342,234.9371,236.048,105868.0
2022-01-24 11:00:00,241.97,242.11,240.09,240.7,64534.0,235.7849,235.9213,233.9529,234.5473,64534.0
2022-01-24 11:30:00,240.87,241.56,238.29,241.44,54733.0,234.713,235.3853,232.1989,235.2684,54733.0
2022-01-24 12:00:00,241.22,241.34,237.83,238.99,64435.0,235.054,235.171,231.7507,232.881,64435.0
2022-01-24 12:30:00,239.17,242.5,238.18,242.12,167867.0,233.0564,236.3013,232.0917,235.931,167867.0
2022-01-24 13:00:00,242.33,245.72,241.66,243.58,93958.0,236.1357,239.439,235.4828,237.3537,93958.0
2022-01-24 13:30:00,243.28,248.14,243.27,248.14,63314.0,237.0614,241.7971,237.0516,241.7971,63314.0
2022-01-24 14:00:00,248.28,251.21,247.53,247.57,125389.0,241.9336,244.7887,241.2027,241.2417,125389.0
2022-01-24 14:30:00,247.65,249.11,246.14,249.11,75332.0,241.3197,242.7423,239.8483,242.7423,75332.0
2022-01-24 15:00:00,249.11,251.95,248.53,251.27,57373.0,242.7423,245.5098,242.1772,244.8471,57373.0
2022-01-24 15:30:00,251.27,254.69,250.78,254.12,164782.0,244.8471,248.1797,244.3697,247.6243,164782.0
2022-01-25 09:30:00,249.64,250.22,244.37,245.28,173289.0,243.2588,243.824,238.1235,239.0102,173289.0
2022-01-25 10:00:00,246.05,247.79,243.82,247.79,44162.0,239.7606,241.4561,237.5876,241.4561,44162.0
2022-01-25 10:30:00,247.67,248.27,245.28,245.43,77875.0,241.3392,241.9238,239.0102,239.1564,77875.0
2022-01-25 11:00:00,245.29,246.91,244.42,246.23,91877.0,239.02,240.5986,238.1722,239.936,91877.0
2022-01-25 11:30:00,245.84,247.04,244.38,245.19,42639.0,239.5559,240.7253,238.1333,238.9225,42639.0
2022-01-25 12:00:00,244.99,246.28,244.45,245.89,30961.0,238.7277,239.9847,238.2015,239.6047,30961.0
2022-01-25 12:30:00,245.5,245.66,244.33,245.22,39654.0,239.2246,239.3805,238.0845,238.9518,39654.0
2022-01-25 13:00:00,245.16,246.92,244.53,246.81,47038.0,238.8933,240.6083,238.2794,240.5011,47038.0
2022-01-25 13:30:00,246.8,249.23,246.58,249.22,139379.0,240.4914,242.8593,240.277,242.8495,139379.0
2022-01-25 14:00:00,249.19,250.47,248.24,250.13,97612.0,242.8203,244.0676,241.8946,243.7363,97612.0
2022-01-25 14:30:00,250.24,252.31,249.35,252.11,76074.0,243.8435,245.8605,242.9762,245.6657,76074.0
2022-01-25 15:00:00,252.14,252.14,248.63,248.8,105367.0,245.6949,245.6949,242.2746,242.4403,105367.0
2022-01-25 15:30:00,248.73,250.16,247.35,247.65,276448.0,242.3721,243.7655,241.0273,241.3197,276448.0
2022-01-26 09:30:00,252.6,252.82,250.21,252.82,49273.0,246.1431,246.3575,243.8142,246.3575,49273.0
2022-01-26 10:00:00,252.72,254.06,250.93,251.03,63095.0,246.2601,247.5658,244.5158,244.6133,63095.0
2022-01-26 10:30:00,250.93,251.32,249.73,250.74,25570.0,244.5158,244.8959,243.3465,244.3307,25570.0
2022-01-26 11:00:00,250.84,252.52,250.25,252.2,20904.0,244.4281,246.0652,243.8532,245.7534,20904.0
2022-01-26 11:30:00,251.88,252.69,251.08,252.58,13418.0,245.4415,246.2308,244.662,246.1236,13418.0
2022-01-26 12:00:00,252.53,253.09,252.34,252.46,35518.0,246.0749,246.6206,245.8898,246.0067,35518.0
2022-01-26 12:30:00,252.65,253.77,252.25,253.59,26959.0,246.1919,247.2832,245.8021,247.1078,26959.0
2022-01-26 13:00:00,253.61,253.61,252.16,252.76,18750.0,247.1273,247.1273,245.7144,246.299,18750.0
2022-01-26 13:30:00,252.77,253.13,252.35,252.88,12753.0,246.3088,246.6596,245.8995,246.416,12753.0
2022-01-26 14:00:00,252.77,255.11,250.84,252.89,72996.0,246.3088,248.589,244.4281,246.4257,72996.0
2022-01-26 14:30:00,252.64,253.25,246.77,247.38,97714.0,246.1821,246.7765,240.4622,241.0566,97714.0
2022-01-26 15:00:00,246.76,247.12,241.25,244.8,203178.0,240.4524,240.8032,235.0833,238.5425,203178.0
2022-01-26 15:30:00,244.55,245.79,242.65,243.59,208156.0,238.2989,239.5072,236.4475,237.3634,208156.0
2022-01-27 09:30:00,246.41,248.35,246.34,246.72,48935.0,240.1114,242.0018,240.0432,240.4134,48935.0
2022-01-27 10:00:00,247.03,247.54,244.0,244.0,38967.0,240.7155,241.2125,237.763,237.763,38967.0
2022-01-27 10:30:00,243.71,243.83,242.48,243.82,36082.0,237.4804,237.5973,236.2818,237.5876,36082.0
2022-01-27 11:00:00,244.27,244.99,242.27,242.44,22539.0,238.0261,238.7277,236.0772,236.2428,22539.0
2022-01-27 11:30:00,242.92,244.26,242.79,243.37,27382.0,236.7106,238.0163,236.5839,237.1491,27382.0
2022-01-27 12:00:00,242.92,243.25,240.45,240.85,27587.0,236.7106,237.0321,234.3037,234.6935,27587.0
2022-01-27 12:30:00,240.92,241.09,239.72,240.55,32880.0,234.7617,234.9274,233.5924,234.4012,32880.0
2022-01-27 13:00:00,240.71,241.09,238.13,238.32,29140.0,234.5571,234.9274,232.043,232.2282,29140.0
2022-01-27 13:30:00,238.91,239.91,238.22,239.63,51209.0,232.8031,233.7775,232.1307,233.5047,51209.0
2022-01-27 14:00:00,239.68,241.02,238.37,238.45,50990.0,233.5534,234.8591,232.2769,232.3548,50990.0
2022-01-27 14:30:00,238.45,239.66,237.4,238.24,33466.0,232.3548,233.5339,231.3317,232.1502,33466.0
2022-01-27 15:00:00,238.47,239.1,236.81,237.97,79943.0,232.3743,232.9882,230.7568,231.8871,79943.0
2022-01-27 15:30:00,238.0,239.06,236.8,237.54,88181.0,231.9163,232.9492,230.747,231.4681,88181.0
2022-01-28 09:30:00,238.14,239.09,234.15,234.36,87030.0,232.0528,232.9785,228.1647,228.3694,87030.0
2022-01-28 10:00:00,234.53,236.45,233.5,234.21,88407.0,228.535,230.406,227.5314,228.2232,88407.0
2022-01-28 10:30:00,234.32,236.85,233.36,236.85,29684.0,228.3304,230.7957,227.3949,230.7957,29684.0
2022-01-28 11:00:00,236.85,239.09,235.64,237.91,83612.0,230.7957,232.9785,229.6167,231.8286,83612.0
2022-01-28 11:30:00,238.01,240.16,237.32,239.97,88016.0,231.9261,234.0211,231.2537,233.836,88016.0
2022-01-28 12:00:00,240.03,241.03,238.85,239.23,56692.0,233.8944,234.8689,232.7446,233.1149,56692.0
2022-01-28 12:30:00,239.03,239.38,237.38,237.67,32605.0,232.92,233.2611,231.3122,231.5948,32605.0
2022-01-28 13:00:00,237.3,239.26,237.25,238.22,49350.0,231.2342,233.1441,231.1855,232.1307,49350.0
2022-01-28 13:30:00,238.47,239.37,238.16,239.1,56878.0,232.3743,233.2513,232.0722,232.9882,56878.0
2022-01-28 14:00:00,238.87,239.74,234.72,234.95,33749.0,232.7641,233.6119,228.7202,228.9443,33749.0
2022-01-28 14:30:00,234.83,238.31,234.39,238.25,106817.0,228.8274,232.2184,228.3986,232.1599,106817.0
2022-01-28 15:00:00,238.43,239.9,237.91,239.54,209332.0,232.3353,233.7678,231.8286,233.417,209332.0
2022-01-28 15:30:00,239.36,243.69,238.64,243.47,205753.0,233.2416,237.4609,232.54,237.2465,205753.0
2022-01-31 09:30:00,242.79,247.9,242.79,247.69,176664.0,236.5839,241.5633,236.5839,241.3586,176664.0
2022-01-31 10:00:00,247.89,249.63,247.57,247.57,58160.0,241.5535,243.2491,241.2417,241.2417,58160.0
2022-01-31 10:30:00,248.01,248.99,247.27,248.66,61870.0,241.6705,242.6254,240.9494,242.3038,61870.0
2022-01-31 11:00:00,248.67,249.63,248.07,249.06,116483.0,242.3136,243.2491,241.7289,242.6936,116483.0
2022-01-31 11:30:00,249.2,250.84,248.92,250.77,55002.0,242.83,244.4281,242.5572,244.3599,55002.0
2022-01-31 12:00:00,250.88,251.67,250.53,251.15,78004.0,244.4671,245.2369,244.126,244.7302,78004.0
2022-01-31 12:30:00,251.2,252.04,250.57,251.72,21440.0,244.7789,245.5975,244.165,245.2856,21440.0
2022-01-31 13:00:00,251.75,252.15,251.16,251.2,31984.0,245.3149,245.7046,244.7399,244.7789,31984.0
2022-01-31 13:30:00,251.05,251.39,250.49,250.91,81377.0,244.6328,244.9641,244.0871,244.4963,81377.0
2022-01-31 14:00:00,250.99,252.04,250.6,252.01,17485.0,244.5743,245.5975,244.1943,245.5682,17485.0
2022-01-31 14:30:00,251.94,252.0,251.3,251.8,38857.0,245.5,245.5585,244.8764,245.3636,38857.0
2022-01-31 15:00:00,251.78,252.27,249.32,250.84,41064.0,245.3441,245.8216,242.947,244.4281,41064.0
2022-01-31 15:30:00,250.82,254.14,250.59,253.75,224585.0,244.4086,247.6438,244.1845,247.2637,224585.0
2022-02-01 09:30:00,255.07,255.68,251.66,252.5,163501.0,248.55,249.1444,245.2272,246.0457,163501.0
2022-02-01 10:00:00,252.52,253.75,249.69,253.32,73202.0,246.0652,247.2637,243.3075,246.8447,73202.0
2022-02-01 10:30:00,254.16,255.3,253.09,255.3,62944.0,247.6633,248.7741,246.6206,248.7741,62944.0
2022-02-01 11:00:00,255.56,256.72,254.84,256.23,67828.0,249.0275,250.1578,248.3259,249.6803,67828.0
2022-02-01 11:30:00,255.97,256.83,255.31,256.49,43122.0,249.427,250.265,248.7839,249.9337,43122.0
2022-02-01 12:00:00,256.34,256.7,255.18,255.66,44473.0,249.7875,250.1383,248.6572,249.1249,44473.0
2022-02-01 12:30:00,255.5,256.2,254.41,256.2,17417.0,248.969,249.6511,247.9069,249.6511,17417.0
2022-02-01 13:00:00,256.16,256.44,255.65,256.32,24822.0,249.6121,249.885,249.1152,249.768,24822.0
2022-02-01 13:30:00,256.27,256.27,253.91,254.84,45295.0,249.7193,249.7193,247.4197,248.3259,45295.0
2022-02-01 14:00:00,254.69,255.52,253.96,254.57,24996.0,248.1797,248.9885,247.4684,248.0628,24996.0
2022-02-01 14:30:00,254.72,255.21,254.34,254.87,33050.0,248.2089,248.6864,247.8387,248.3551,33050.0
2022-02-01 15:00:00,254.83,256.12,254.75,256.12,35665.0,248.3161,249.5732,248.2382,249.5732,35665.0
2022-02-01 15:30:00,256.22,257.37,255.79,257.04,131896.0,249.6706,250.7912,249.2516,250.4696,131896.0
2022-02-02 09:30:00,258.03,258.15,253.85,254.37,153884.0,251.4343,251.5513,247.3612,247.8679,153884.0
2022-02-02 10:00:00,254.39,255.88,252.64,253.06,41951.0,247.8874,249.3393,246.1821,246.5914,41951.0
2022-02-02 10:30:00,253.21,254.38,251.75,253.41,48289.0,246.7375,247.8776,245.3149,246.9324,48289.0
2022-02-02 11:00:00,253.72,253.99,251.63,252.66,61661.0,247.2345,247.4976,245.1979,246.2016,61661.0
2022-02-02 11:30:00,252.56,253.01,251.16,253.01,62991.0,246.1042,246.5427,244.7399,246.5427,62991.0
2022-02-02 12:00:00,252.92,254.01,252.56,253.35,16665.0,246.455,247.5171,246.1042,246.874,16665.0
2022-02-02 12:30:00,253.13,254.6,252.94,254.6,16651.0,246.6596,248.092,246.4744,248.092,16651.0
2022-02-02 13:00:00,254.5,254.5,253.15,253.41,20031.0,247.9946,247.9946,246.6791,246.9324,20031.0
2022-02-02 13:30:00,253.38,253.91,253.32,253.5,12582.0,246.9032,247.4197,246.8447,247.0201,12582.0
2022-02-02 14:00:00,253.63,254.31,252.58,253.11,21390.0,247.1468,247.8094,246.1236,246.6401,21390.0
2022-02-02 14:30:00,253.18,254.32,253.18,253.79,21509.0,246.7083,247.8192,246.7083,247.3027,21509.0
2022-02-02 15:00:00,253.67,254.32,253.14,253.41,56584.0,247.1858,247.8192,246.6693,246.9324,56584.0
2022-02-02 15:30:00,253.4,253.98,252.93,253.61,55710.0,246.9227,247.4879,246.4647,247.1273,55710.0
2022-02-03 09:30:00,249.42,252.43,248.59,250.44,54368.0,243.0444,245.9775,242.2356,244.0383,54368.0
2022-02-03 10:00:00,249.8,252.59,249.55,251.77,35551.0,243.4147,246.1334,243.1711,245.3344,35551.0
2022-02-03 10:30:00,251.79,252.15,250.57,251.3,25817.0,245.3538,245.7046,244.165,244.8764,25817.0
2022-02-03 11:00:00,251.25,251.75,250.24,250.24,13387.0,244.8276,245.3149,243.8435,243.8435,13387.0
2022-02-03 11:30:00,250.7,250.7,248.99,248.99,27991.0,244.2917,244.2917,242.6254,242.6254,27991.0
2022-02-03 12:00:00,249.08,249.41,248.32,248.87,55319.0,242.7131,243.0347,241.9725,242.5085,55319.0
2022-02-03 12:30:00,248.99,249.57,248.55,249.0,14666.0,242.6254,243.1906,242.1967,242.6352,14666.0
2022-02-03 13:00:00,248.63,249.62,248.17,249.31,39794.0,242.2746,243.2393,241.8264,242.9372,39794.0
2022-02-03 13:30:00,249.39,249.87,248.96,249.24,35044.0,243.0152,243.4829,242.5962,242.869,35044.0
2022-02-03 14:00:00,249.28,249.89,248.77,248.91,16532.0,242.908,243.5024,242.411,242.5475,16532.0
2022-02-03 14:30:00,248.68,249.04,247.31,248.05,68407.0,242.3233,242.6741,240.9884,241.7094,68407.0
2022-02-03 15:00:00,248.0,248.98,247.41,248.22,154103.0,241.6607,242.6157,241.0858,241.8751,154103.0
2022-02-03 15:30:00,248.2,248.21,246.73,247.23,250471.0,241.8556,241.8654,240.4232,240.9104,250471.0
2022-02-04 09:30:00,246.8,247.8,244.94,246.11,41238.0,240.4914,241.4658,238.6789,239.819,41238.0
2022-02-04 10:00:00,246.17,248.37,245.89,247.43,28166.0,239.8775,242.0213,239.6047,241.1053,28166.0
2022-02-04 10:30:00,247.33,247.72,245.21,245.69,43034.0,241.0078,241.3879,238.942,239.4098,43034.0
2022-02-04 11:00:00,245.35,246.26,244.44,245.82,51921.0,239.0785,239.9652,238.1917,239.5364,51921.0
2022-02-04 11:30:00,245.88,247.75,245.88,247.19,37136.0,239.5949,241.4171,239.5949,240.8714,37136.0
2022-02-04 12:00:00,247.12,247.51,246.25,247.27,49148.0,240.8032,241.1832,239.9555,240.9494,49148.0
2022-02-04 12:30:00,247.25,248.08,246.72,248.05,17214.0,240.9299,241.7387,240.4134,241.7094,17214.0
2022-02-04 13:00:00,248.54,249.55,248.31,249.37,48404.0,242.1869,243.1711,241.9628,242.9957,48404.0
2022-02-04 13:30:00,249.38,250.29,249.17,250.07,13415.0,243.0054,243.8922,242.8008,243.6778,13415.0
2022-02-04 14:00:00,250.11,250.15,249.08,249.63,27751.0,243.7168,243.7558,242.7131,243.2491,27751.0
2022-02-04 14:30:00,249.61,250.56,249.61,250.29,23073.0,243.2296,244.1553,243.2296,243.8922,23073.0
2022-02-04 15:00:00,250.53,251.51,250.53,250.96,49701.0,244.126,245.081,244.126,244.5451,49701.0
2022-02-04 15:30:00,251.19,251.62,249.38,249.61,92052.0,244.7692,245.1882,243.0054,243.2296,92052.0
2022-02-07 09:30:00,249.63,253.8,249.46,253.59,73097.0,243.2491,247.3125,243.0834,247.1078,73097.0
2022-02-07 10:00:00,253.58,253.65,250.75,251.48,18406.0,247.0981,247.1663,244.3404,245.0518,18406.0
2022-02-07 10:30:00,251.41,252.3,251.04,252.25,16703.0,244.9836,245.8508,244.623,245.8021,16703.0
2022-02-07 11:00:00,252.41,252.47,250.93,251.45,16323.0,245.958,246.0165,244.5158,245.0225,16323.0
2022-02-07 11:30:00,251.17,251.4,248.93,250.04,18867.0,244.7497,244.9738,242.5669,243.6486,18867.0
2022-02-07 12:00:00,249.62,250.81,249.59,250.12,40593.0,243.2393,244.3989,243.2101,243.7265,40593.0
2022-02-07 12:30:00,250.06,251.25,249.89,251.02,10511.0,243.6681,244.8276,243.5024,244.6035,10511.0
2022-02-07 13:00:00,250.82,252.07,250.76,251.94,11793.0,244.4086,245.6267,244.3502,245.5,11793.0
2022-02-07 13:30:00,251.97,252.28,251.52,252.28,21087.0,245.5292,245.8313,245.0907,245.8313,21087.0
2022-02-07 14:00:00,252.37,252.56,251.81,252.56,16317.0,245.919,246.1042,245.3733,246.1042,16317.0
2022-02-07 14:30:00,252.57,253.17,252.42,252.76,33349.0,246.1139,246.6986,245.9677,246.299,33349.0
2022-02-07 15:00:00,252.7,253.64,252.03,252.27,54778.0,246.2406,247.1566,245.5877,245.8216,54778.0
2022-02-07 15:30:00,252.27,252.66,250.67,251.25,179771.0,245.8216,246.2016,244.2625,244.8276,179771.0
2022-02-08 09:30:00,250.75,252.52,250.24,251.71,34395.0,244.3404,246.0652,243.8435,245.2759,34395.0
2022-02-08 10:00:00,251.26,252.83,250.15,251.81,25953.0,244.8374,246.3673,243.7558,245.3733,25953.0
2022-02-08 10:30:00,251.69,253.92,251.31,253.82,30588.0,245.2564,247.4294,244.8861,247.332,30588.0
2022-02-08 11:00:00,254.07,254.75,254.0,254.31,24922.0,247.5756,248.2382,247.5074,247.8094,24922.0
2022-02-08 11:30:00,254.36,255.0,254.31,254.82,49819.0,247.8581,248.4818,247.8094,248.3064,49819.0
2022-02-08 12:00:00,255.02,255.4,254.16,255.12,24043.0,248.5013,248.8716,247.6633,248.5987,24043.0
2022-02-08 12:30:00,255.12,255.96,255.12,255.46,16600.0,248.5987,249.4172,248.5987,248.93,16600.0
2022-02-08 13:00:00,255.37,255.38,254.66,255.0,18519.0,248.8423,248.8521,248.1505,248.4818,18519.0
2022-02-08 13:30:00,254.93,255.5,254.52,254.98,14674.0,248.4136,248.969,248.0141,248.4623,14674.0
2022-02-08 14:00:00,255.02,255.38,253.93,253.93,20166.0,248.5013,248.8521,247.4391,247.4391,20166.0
2022-02-08 14:30:00,253.7,254.76,253.61,254.39,32306.0,247.215,248.2479,247.1273,247.8874,32306.0
2022-02-08 15:00:00,254.05,255.51,253.75,255.19,38747.0,247.5561,248.9788,247.2637,248.6669,38747.0
2022-02-08 15:30:00,255.27,256.52,255.17,256.05,95066.0,248.7449,249.9629,248.6474,249.5049,95066.0
2022-02-09 09:30:00,259.1,260.94,258.79,259.81,58645.0,252.477,254.27,252.1749,253.1688,58645.0
2022-02-09 10:00:00,259.84,261.24,259.53,260.98,55293.0,253.1981,254.5623,252.896,254.3089,55293.0
2022-02-09 10:30:00,260.98,261.27,260.14,260.87,34591.0,254.3089,254.5915,253.4904,254.2017,34591.0
2022-02-09 11:00:00,261.05,261.39,260.29,260.99,32386.0,254.3771,254.7085,253.6366,254.3187,32386.0
2022-02-09 11:30:00,260.8,261.41,260.71,261.17,18621.0,254.1335,254.7279,254.0458,254.4941,18621.0
2022-02-09 12:00:00,261.23,261.34,260.18,260.57,13803.0,254.5525,254.6597,253.5294,253.9094,13803.0
2022-02-09 12:30:00,260.79,261.7,260.36,261.69,29298.0,254.1238,255.0105,253.7048,255.0008,29298.0
2022-02-09 13:00:00,261.65,261.8,261.3,261.54,18196.0,254.9618,255.108,254.6208,254.8546,18196.0
2022-02-09 13:30:00,261.64,261.72,261.09,261.45,7971.0,254.9521,255.03,254.4161,254.7669,7971.0
2022-02-09 14:00:00,261.72,262.18,261.69,262.11,51348.0,255.03,255.4783,255.0008,255.41,51348.0
2022-02-09 14:30:00,262.12,262.44,261.95,262.0,32935.0,255.4198,255.7316,255.2541,255.3029,32935.0
2022-02-09 15:00:00,262.0,262.1,260.99,261.78,29272.0,255.3029,255.4003,254.3187,255.0885,29272.0
2022-02-09 15:30:00,261.76,262.79,261.41,262.6,270348.0,255.069,256.0727,254.7279,255.8875,270348.0
2022-02-10 09:30:00,257.38,262.16,256.89,262.0,82913.0,250.801,255.4588,250.3235,255.3029,82913.0
2022-02-10 10:00:00,261.82,263.7,261.45,263.48,164399.0,255.1275,256.9594,254.7669,256.745,164399.0
2022-02-10 10:30:00,263.39,265.2,262.79,263.36,62863.0,256.6573,258.4211,256.0727,256.6281,62863.0
2022-02-10 11:00:00,263.19,264.39,262.9,263.14,123404.0,256.4624,257.6318,256.1799,256.4137,123404.0
2022-02-10 11:30:00,263.21,264.95,262.62,264.89,82119.0,256.4819,258.1775,255.907,258.119,82119.0
2022-02-10 12:00:00,264.67,265.76,264.31,265.75,19296.0,257.9046,258.9667,257.5538,258.957,19296.0
2022-02-10 12:30:00,265.92,266.07,262.84,263.94,30500.0,259.1227,259.2688,256.1214,257.1933,30500.0
2022-02-10 13:00:00,263.97,264.65,261.39,261.55,18169.0,257.2225,257.8851,254.7085,254.8644,18169.0
2022-02-10 13:30:00,261.31,261.44,259.09,261.13,41656.0,254.6305,254.7572,252.4672,254.4551,41656.0
2022-02-10 14:00:00,261.08,261.48,258.97,260.15,29603.0,254.4064,254.7961,252.3503,253.5001,29603.0
2022-02-10 14:30:00,260.11,260.56,258.12,258.57,33302.0,253.4612,253.8997,251.522,251.9605,33302.0
2022-02-10 15:00:00,258.68,259.45,257.67,258.02,51079.0,252.0677,252.818,251.0835,251.4246,51079.0
2022-02-10 15:30:00,257.75,258.54,256.21,258.23,275091.0,251.1615,251.9313,249.6609,251.6292,275091.0
2022-02-11 09:30:00,258.44,260.5,257.77,258.47,33020.0,251.8339,253.8412,251.181,251.8631,33020.0
2022-02-11 10:00:00,258.41,260.82,258.33,260.4,22188.0,251.8046,254.153,251.7267,253.7438,22188.0
2022-02-11 10:30:00,260.51,261.35,259.92,260.05,36224.0,253.8509,254.6695,253.276,253.4027,36224.0
2022-02-11 11:00:00,259.87,260.82,258.05,258.63,31875.0,253.2273,254.153,251.4538,252.019,31875.0
2022-02-11 11:30:00,258.98,259.01,257.44,258.0,102103.0,252.3601,252.3893,250.8594,251.4051,102103.0
2022-02-11 12:00:00,257.81,258.82,257.69,258.51,47505.0,251.22,252.2041,251.103,251.9021,47505.0
2022-02-11 12:30:00,258.31,258.74,257.09,257.36,4560.0,251.7072,252.1262,250.5184,250.7815,4560.0
2022-02-11 13:00:00,257.18,257.94,256.5,256.56,14364.0,250.6061,251.3466,249.9434,250.0019,14364.0
2022-02-11 13:30:00,255.69,255.69,253.0,253.22,21646.0,249.1542,249.1542,246.5329,246.7473,21646.0
2022-02-11 14:00:00,253.05,254.95,252.05,252.89,22688.0,246.5816,248.4331,245.6072,246.4257,22688.0
2022-02-11 14:30:00,253.36,254.18,251.37,252.73,59872.0,246.8837,247.6827,244.9446,246.2698,59872.0
2022-02-11 15:00:00,253.02,254.45,252.55,253.27,81651.0,246.5524,247.9458,246.0944,246.796,81651.0
2022-02-11 15:30:00,253.15,254.35,252.01,253.34,154089.0,246.6791,247.8484,245.5682,246.8642,154089.0
2022-02-14 09:30:00,253.76,257.34,253.47,255.26,46952.0,247.2735,250.762,246.9909,248.7351,46952.0
2022-02-14 10:00:00,255.11,256.36,253.35,254.13,17490.0,248.589,249.807,246.874,247.634,17490.0
2022-02-14 10:30:00,254.2,255.13,252.2,254.36,29248.0,247.7022,248.6085,245.7534,247.8581,29248.0
2022-02-14 11:00:00,254.03,256.88,254.02,256.59,99889.0,247.5366,250.3137,247.5268,250.0311,99889.0
2022-02-14 11:30:00,256.8,256.89,254.93,255.34,15857.0,250.2358,250.3235,248.4136,248.8131,15857.0
2022-02-14 12:00:00,255.19,255.68,254.67,254.98,14485.0,248.6669,249.1444,248.1602,248.4623,14485.0
2022-02-14 12:30:00,255.4,255.67,254.65,254.81,11255.0,248.8716,249.1347,248.1407,248.2966,11255.0
2022-02-14 13:00:00,254.71,255.19,253.77,253.96,15462.0,248.1992,248.6669,247.2832,247.4684,15462.0
2022-02-14 13:30:00,253.97,253.99,251.6,251.68,39811.0,247.4781,247.4976,245.1687,245.2467,39811.0
2022-02-14 14:00:00,251.78,253.89,251.07,253.63,16795.0,245.3441,247.4002,244.6522,247.1468,16795.0
2022-02-14 14:30:00,253.13,254.24,252.71,253.92,13123.0,246.6596,247.7412,246.2503,247.4294,13123.0
2022-02-14 15:00:00,253.96,254.15,252.44,253.83,48014.0,247.4684,247.6535,245.9872,247.3417,48014.0
2022-02-14 15:30:00,253.61,254.61,252.15,252.95,71555.0,247.1273,248.1018,245.7046,246.4842,71555.0
2022-02-15 09:30:00,256.56,259.25,256.23,258.36,47879.0,250.0019,252.6232,249.6803,251.7559,47879.0
2022-02-15 10:00:00,258.55,258.55,256.65,257.23,16989.0,251.941,251.941,250.0896,250.6548,16989.0
2022-02-15 10:30:00,257.4,258.86,257.34,258.23,20493.0,250.8204,252.2431,250.762,251.6292,20493.0
2022-02-15 11:00:00,258.25,258.78,257.96,258.35,19421.0,251.6487,252.1652,251.3661,251.7462,19421.0
2022-02-15 11:30:00,258.54,260.12,258.54,260.12,8635.0,251.9313,253.4709,251.9313,253.4709,8635.0
2022-02-15 12:00:00,260.04,260.25,258.52,258.91,14618.0,253.393,253.5976,251.9118,252.2918,14618.0
2022-02-15 12:30:00,258.84,259.09,257.78,258.44,8154.0,252.2236,252.4672,251.1907,251.8339,8154.0
2022-02-15 13:00:00,258.47,259.74,258.46,259.73,11683.0,251.8631,253.1006,251.8533,253.0909,11683.0
2022-02-15 13:30:00,259.81,260.34,259.78,260.26,10547.0,253.1688,253.6853,253.1396,253.6073,10547.0
2022-02-15 14:00:00,260.34,260.79,259.7,260.31,118520.0,253.6853,254.1238,253.0616,253.6561,118520.0
2022-02-15 14:30:00,260.27,260.81,259.72,260.64,29499.0,253.6171,254.1433,253.0811,253.9776,29499.0
2022-02-15 15:00:00,260.67,260.96,260.38,260.56,28599.0,254.0069,254.2894,253.7243,253.8997,28599.0
2022-02-15 15:30:00,260.57,261.3,259.5,261.03,189801.0,253.9094,254.6208,252.8668,254.3577,189801.0
2022-02-16 09:30:00,259.18,259.28,256.51,257.72,14196.0,252.5549,252.6524,249.9532,251.1323,14196.0
2022-02-16 10:00:00,257.76,258.77,257.14,258.45,36224.0,251.1712,252.1554,250.5671,251.8436,36224.0
2022-02-16 10:30:00,258.47,259.8,258.44,259.07,11194.0,251.8631,253.1591,251.8339,252.4478,11194.0
2022-02-16 11:00:00,258.94,259.57,258.75,259.01,7991.0,252.3211,252.935,252.1359,252.3893,7991.0
2022-02-16 11:30:00,259.06,259.09,258.34,258.49,24405.0,252.438,252.4672,251.7364,251.8826,24405.0
2022-02-16 12:00:00,258.39,258.82,258.12,258.52,22355.0,251.7851,252.2041,251.522,251.9118,22355.0
2022-02-16 12:30:00,258.03,258.41,257.32,257.67,15028.0,251.4343,251.8046,250.7425,251.0835,15028.0
2022-02-16 13:00:00,257.77,257.91,257.32,257.77,18429.0,251.181,251.3174,250.7425,251.181,18429.0
2022-02-16 13:30:00,257.6,258.08,257.39,257.66,11471.0,251.0153,251.4831,250.8107,251.0738,11471.0
2022-02-16 14:00:00,257.8,260.63,257.49,260.63,22833.0,251.2102,253.9679,250.9081,253.9679,22833.0
2022-02-16 14:30:00,260.86,261.35,259.49,260.42,31364.0,254.192,254.6695,252.857,253.7632,31364.0
2022-02-16 15:00:00,260.77,261.5,260.5,260.88,64940.0,254.1043,254.8156,253.8412,254.2115,64940.0
2022-02-16 15:30:00,261.11,261.27,260.2,260.56,46788.0,254.4356,254.5915,253.5489,253.8997,46788.0
2022-02-17 09:30:00,257.98,258.43,255.94,256.26,27027.0,251.3856,251.8241,249.3978,249.7096,27027.0
2022-02-17 10:00:00,255.89,256.86,254.84,254.84,41023.0,249.349,250.2942,248.3259,248.3259,41023.0
2022-02-17 10:30:00,254.68,255.68,254.38,255.32,25439.0,248.17,249.1444,247.8776,248.7936,25439.0
2022-02-17 11:00:00,255.14,256.17,255.1,255.93,43194.0,248.6182,249.6219,248.5792,249.388,43194.0
2022-02-17 11:30:00,256.06,256.2,255.38,255.38,12834.0,249.5147,249.6511,248.8521,248.8521,12834.0
2022-02-17 12:00:00,255.25,255.64,254.9,255.55,6068.0,248.7254,249.1054,248.3843,249.0177,6068.0
2022-02-17 12:30:00,255.39,255.89,255.32,255.74,7383.0,248.8618,249.349,248.7936,249.2029,7383.0
2022-02-17 13:00:00,255.6,255.65,254.25,254.47,5982.0,249.0665,249.1152,247.751,247.9653,5982.0
2022-02-17 13:30:00,254.44,254.96,254.18,254.64,15553.0,247.9361,248.4428,247.6827,248.131,15553.0
2022-02-17 14:00:00,254.55,254.55,253.43,253.73,10082.0,248.0433,248.0433,246.9519,247.2443,10082.0
2022-02-17 14:30:00,253.73,253.73,252.8,252.82,47372.0,247.2443,247.2443,246.338,246.3575,47372.0
2022-02-17 15:00:00,252.87,253.03,251.88,252.18,54723.0,246.4062,246.5621,245.4415,245.7339,54723.0
2022-02-17 15:30:00,252.26,253.06,251.63,252.37,194538.0,245.8118,246.5914,245.1979,245.919,194538.0
2022-02-18 09:30:00,251.31,253.98,250.53,253.46,54300.0,244.8861,247.4879,244.126,246.9812,54300.0
2022-02-18 10:00:00,253.58,253.67,251.03,251.27,54824.0,247.0981,247.1858,244.6133,244.8471,54824.0
2022-02-18 10:30:00,251.25,251.25,250.0,250.13,62676.0,244.8276,244.8276,243.6096,243.7363,62676.0
2022-02-18 11:00:00,250.04,250.05,248.68,249.38,37842.0,243.6486,243.6583,242.3233,243.0054,37842.0
2022-02-18 11:30:00,249.57,250.04,248.37,248.4,45732.0,243.1906,243.6486,242.0213,242.0505,45732.0
2022-02-18 12:00:00,248.72,250.17,248.34,249.74,32712.0,242.3623,243.7753,241.992,243.3562,32712.0
2022-02-18 12:30:00,249.27,249.7,248.37,248.63,26135.0,242.8983,243.3173,242.0213,242.2746,26135.0
2022-02-18 13:00:00,248.64,248.84,247.85,248.18,30531.0,242.2844,242.4792,241.5146,241.8361,30531.0
2022-02-18 13:30:00,248.36,249.95,248.15,249.69,14658.0,242.0115,243.5609,241.8069,243.3075,14658.0
2022-02-18 14:00:00,249.61,251.16,249.21,251.13,46914.0,243.2296,244.7399,242.8398,244.7107,46914.0
2022-02-18 14:30:00,251.19,251.83,249.84,250.88,63073.0,244.7692,245.3928,243.4537,244.4671,63073.0
2022-02-18 15:00:00,250.84,251.51,249.09,249.29,53976.0,244.4281,245.081,242.7229,242.9177,53976.0
2022-02-18 15:30:00,249.07,249.87,248.45,248.77,148026.0,242.7034,243.4829,242.0992,242.411,148026.0
2022-02-22 09:30:00,247.06,250.31,246.35,249.25,69721.0,240.7447,243.9117,240.0529,242.8788,69721.0
2022-02-22 10:00:00,248.97,250.78,247.86,250.7,81595.0,242.6059,244.3697,241.5243,244.2917,81595.0
2022-02-22 10:30:00,250.69,250.69,247.92,248.15,37907.0,244.282,244.282,241.5828,241.8069,37907.0
2022-02-22 11:00:00,248.04,248.3,247.3,247.57,17136.0,241.6997,241.9531,240.9786,241.2417,17136.0
2022-02-22 11:30:00,247.53,248.07,246.16,246.78,53352.0,241.2027,241.7289,239.8678,240.4719,53352.0
2022-02-22 12:00:00,246.54,247.27,245.89,246.61,26233.0,240.238,240.9494,239.6047,240.3063,26233.0
2022-02-22 12:30:00,246.41,246.77,245.78,246.17,33233.0,240.1114,240.4622,239.4975,239.8775,33233.0
2022-02-22 13:00:00,246.03,246.6,245.25,245.56,16615.0,239.7411,240.2965,238.981,239.2831,16615.0
2022-02-22 13:30:00,245.66,246.07,244.04,244.9,46111.0,239.3805,239.7801,237.8019,238.64,46111.0
2022-02-22 14:00:00,244.72,245.9,243.73,245.55,78244.0,238.4646,239.6144,237.4999,239.2733,78244.0
2022-02-22 14:30:00,245.38,248.39,245.0,247.99,39823.0,239.1077,242.0408,238.7374,241.651,39823.0
2022-02-22 15:00:00,248.25,249.43,247.67,248.15,84085.0,241.9043,243.0542,241.3392,241.8069,84085.0
2022-02-22 15:30:00,247.94,247.94,244.74,245.2,236778.0,241.6023,241.6023,238.4841,238.9323,236778.0
2022-02-23 09:30:00,247.25,248.22,246.14,246.25,127125.0,240.9299,241.8751,239.8483,239.9555,127125.0
2022-02-23 10:00:00,245.79,245.79,243.66,243.98,46749.0,239.5072,239.5072,237.4317,237.7435,46749.0
2022-02-23 10:30:00,243.83,245.01,243.45,243.86,32360.0,237.5973,238.7471,237.227,237.6265,32360.0
2022-02-23 11:00:00,243.56,243.86,242.47,243.12,12375.0,237.3342,237.6265,236.2721,236.9055,12375.0
2022-02-23 11:30:00,243.14,244.61,242.88,244.49,43713.0,236.9249,238.3574,236.6716,238.2404,43713.0
2022-02-23 12:00:00,244.42,245.71,244.31,245.63,24583.0,238.1722,239.4293,238.065,239.3513,24583.0
2022-02-23 12:30:00,245.62,245.62,243.8,243.8,26660.0,239.3416,239.3416,237.5681,237.5681,26660.0
2022-02-23 13:00:00,243.79,243.88,242.33,242.57,14012.0,237.5583,237.646,236.1357,236.3695,14012.0
2022-02-23 13:30:00,242.35,243.04,242.11,242.64,6520.0,236.1551,236.8275,235.9213,236.4377,6520.0
2022-02-23 14:00:00,242.8,242.95,241.25,241.25,31849.0,236.5936,236.7398,235.0833,235.0833,31849.0
2022-02-23 14:30:00,241.5,241.74,240.76,241.47,51283.0,235.3269,235.5607,234.6058,235.2976,51283.0
2022-02-23 15:00:00,241.34,241.65,240.07,241.04,28686.0,235.171,235.473,233.9334,234.8786,28686.0
2022-02-23 15:30:00,240.98,241.09,239.02,239.51,188034.0,234.8202,234.9274,232.9103,233.3877,188034.0
2022-02-24 09:30:00,232.15,238.16,231.35,237.9,98842.0,226.2159,232.0722,225.4363,231.8189,98842.0
2022-02-24 10:00:00,237.54,240.41,235.98,238.43,54394.0,231.4681,234.2647,229.948,232.3353,54394.0
2022-02-24 10:30:00,237.99,240.1,236.87,239.58,53472.0,231.9066,233.9627,230.8152,233.4559,53472.0
2022-02-24 11:00:00,239.65,242.0,239.16,240.13,48206.0,233.5242,235.8141,233.0467,233.9919,48206.0
2022-02-24 11:30:00,240.48,241.46,239.14,241.21,35884.0,234.3329,235.2879,233.0272,235.0443,35884.0
2022-02-24 12:00:00,241.42,241.43,239.32,240.36,33368.0,235.2489,235.2587,233.2026,234.216,33368.0
2022-02-24 12:30:00,240.56,241.96,239.99,240.15,53530.0,234.4109,235.7751,233.8555,234.0114,53530.0
2022-02-24 13:00:00,240.03,241.59,239.87,240.63,65820.0,233.8944,235.4146,233.7385,234.4791,65820.0
2022-02-24 13:30:00,240.79,244.32,240.79,242.48,83835.0,234.635,238.0748,234.635,236.2818,83835.0
2022-02-24 14:00:00,241.83,243.8,241.36,243.62,20863.0,235.6484,237.5681,235.1904,237.3927,20863.0
2022-02-24 14:30:00,243.76,246.05,243.75,245.35,90592.0,237.5291,239.7606,237.5194,239.0785,90592.0
2022-02-24 15:00:00,245.64,247.22,245.49,246.7,62180.0,239.361,240.9007,239.2149,240.394,62180.0
2022-02-24 15:30:00,247.24,249.47,247.16,249.29,130813.0,240.9201,243.0931,240.8422,242.9177,130813.0
2022-02-25 09:30:00,249.91,250.81,247.23,247.35,85853.0,243.5219,244.3989,240.9104,241.0273,85853.0
2022-02-25 10:00:00,247.34,248.7,246.13,248.57,103530.0,241.0176,242.3428,239.8385,242.2162,103530.0
2022-02-25 10:30:00,248.4,251.0,247.88,250.14,57369.0,242.0505,244.584,241.5438,243.746,57369.0
2022-02-25 11:00:00,250.04,251.2,249.64,250.91,11888.0,243.6486,244.7789,243.2588,244.4963,11888.0
2022-02-25 11:30:00,250.87,252.35,250.49,252.35,38527.0,244.4574,245.8995,244.0871,245.8995,38527.0
2022-02-25 12:00:00,252.32,252.5,251.41,252.08,20006.0,245.8703,246.0457,244.9836,245.6364,20006.0
2022-02-25 12:30:00,252.55,252.76,250.89,251.67,12001.0,246.0944,246.299,244.4768,245.2369,12001.0
2022-02-25 13:00:00,252.1,252.33,251.07,252.33,7092.0,245.6559,245.88,244.6522,245.88,7092.0
2022-02-25 13:30:00,252.42,253.11,252.15,252.16,11595.0,245.9677,246.6401,245.7046,245.7144,11595.0
2022-02-25 14:00:00,252.26,252.91,251.72,252.54,28906.0,245.8118,246.4452,245.2856,246.0847,28906.0
2022-02-25 14:30:00,252.49,252.72,251.39,252.34,37814.0,246.0359,246.2601,244.9641,245.8898,37814.0
2022-02-25 15:00:00,252.21,253.54,251.93,253.16,37183.0,245.7631,247.0591,245.4903,246.6888,37183.0
2022-02-25 15:30:00,253.42,254.24,252.72,254.24,59840.0,246.9422,247.7412,246.2601,247.7412,59840.0
2022-02-28 09:30:00,251.79,254.55,251.57,254.31,87281.0,245.3538,248.0433,245.1395,247.8094,87281.0
2022-02-28 10:00:00,254.73,254.76,252.7,254.27,29123.0,248.2187,248.2479,246.2406,247.7704,29123.0
2022-02-28 10:30:00,254.73,256.33,254.64,255.9,46413.0,248.2187,249.7778,248.131,249.3588,46413.0
2022-02-28 11:00:00,255.96,257.0,255.44,256.84,19915.0,249.4172,250.4307,248.9105,250.2748,19915.0
2022-02-28 11:30:00,257.05,257.23,256.26,256.72,16183.0,250.4794,250.6548,249.7096,250.1578,16183.0
2022-02-28 12:00:00,256.73,256.83,253.99,254.67,14580.0,250.1676,250.265,247.4976,248.1602,14580.0
2022-02-28 12:30:00,254.47,254.9,252.64,253.87,68247.0,247.9653,248.3843,246.1821,247.3807,68247.0
2022-02-28 13:00:00,253.87,255.14,253.51,254.03,30169.0,247.3807,248.6182,247.0299,247.5366,30169.0
2022-02-28 13:30:00,254.09,255.12,253.91,254.67,21313.0,247.5951,248.5987,247.4197,248.1602,21313.0
2022-02-28 14:00:00,254.26,254.27,252.13,252.71,26577.0,247.7607,247.7704,245.6852,246.2503,26577.0
2022-02-28 14:30:00,252.51,254.34,252.32,254.13,12781.0,246.0554,247.8387,245.8703,247.634,12781.0
2022-02-28 15:00:00,254.05,254.55,252.89,254.25,21753.0,247.5561,248.0433,246.4257,247.751,21753.0
2022-02-28 15:30:00,254.0,255.51,252.85,255.02,125406.0,247.5074,248.9788,246.3867,248.5013,125406.0
2022-03-01 09:30:00,254.19,255.71,253.08,253.53,43402.0,247.6925,249.1736,246.6109,247.0494,43402.0
2022-03-01 10:00:00,253.5,254.69,252.92,254.63,53805.0,247.0201,248.1797,246.455,248.1212,53805.0
2022-03-01 10:30:00,254.56,255.03,251.98,252.29,193167.0,248.053,248.511,245.539,245.8411,193167.0
2022-03-01 11:00:00,252.54,253.32,252.3,252.42,26627.0,246.0847,246.8447,245.8508,245.9677,26627.0
2022-03-01 11:30:00,252.03,252.07,250.17,250.31,52396.0,245.5877,245.6267,243.7753,243.9117,52396.0
2022-03-01 12:00:00,250.41,251.27,249.8,250.99,28644.0,244.0091,244.8471,243.4147,244.5743,28644.0
2022-03-01 12:30:00,250.83,252.4,250.53,252.38,14499.0,244.4184,245.9482,244.126,245.9288,14499.0
2022-03-01 13:00:00,252.1,252.51,250.7,250.7,12639.0,245.6559,246.0554,244.2917,244.2917,12639.0
2022-03-01 13:30:00,250.64,251.08,249.99,250.76,13252.0,244.2332,244.662,243.5999,244.3502,13252.0
2022-03-01 14:00:00,250.79,252.29,250.18,252.29,13660.0,244.3794,245.8411,243.785,245.8411,13660.0
2022-03-01 14:30:00,252.4,252.97,250.66,250.9,37558.0,245.9482,246.5037,244.2527,244.4866,37558.0
2022-03-01 15:00:00,250.93,252.85,250.47,250.47,54075.0,244.5158,246.3867,244.0676,244.0676,54075.0
2022-03-01 15:30:00,250.32,250.64,248.38,250.25,115311.0,243.9214,244.2332,242.031,243.8532,115311.0
2022-03-02 09:30:00,252.32,254.63,251.47,253.4,66774.0,245.8703,248.1212,245.042,246.9227,66774.0
2022-03-02 10:00:00,253.27,253.33,251.02,253.33,58838.0,246.796,246.8545,244.6035,246.8545,58838.0
2022-03-02 10:30:00,253.77,253.84,251.89,252.88,20594.0,247.2832,247.3514,245.4513,246.416,20594.0
2022-03-02 11:00:00,253.05,255.0,252.55,255.0,17440.0,246.5816,248.4818,246.0944,248.4818,17440.0
2022-03-02 11:30:00,255.29,255.29,253.99,254.23,15354.0,248.7644,248.7644,247.4976,247.7315,15354.0
2022-03-02 12:00:00,254.14,255.02,254.14,254.57,28945.0,247.6438,248.5013,247.6438,248.0628,28945.0
2022-03-02 12:30:00,254.82,255.26,254.52,255.07,11023.0,248.3064,248.7351,248.0141,248.55,11023.0
2022-03-02 13:00:00,255.03,256.35,255.03,255.96,16703.0,248.511,249.7973,248.511,249.4172,16703.0
2022-03-02 13:30:00,256.09,256.42,255.67,256.14,16162.0,249.5439,249.8655,249.1347,249.5926,16162.0
2022-03-02 14:00:00,256.23,256.88,255.67,255.78,14095.0,249.6803,250.3137,249.1347,249.2419,14095.0
2022-03-02 14:30:00,255.68,256.54,255.65,255.65,9686.0,249.1444,249.9824,249.1152,249.1152,9686.0
2022-03-02 15:00:00,256.01,256.58,255.46,256.02,23181.0,249.466,250.0214,248.93,249.4757,23181.0
2022-03-02 15:30:00,256.02,256.62,255.38,255.64,70647.0,249.4757,250.0604,248.8521,249.1054,70647.0
2022-03-03 09:30:00,257.14,257.14,253.0,253.5,67071.0,250.5671,250.5671,246.5329,247.0201,67071.0
2022-03-03 10:00:00,253.5,254.11,251.26,251.7,118598.0,247.0201,247.6145,244.8374,245.2661,118598.0
2022-03-03 10:30:00,251.86,252.14,249.98,250.0,53466.0,245.4221,245.6949,243.5901,243.6096,53466.0
2022-03-03 11:00:00,250.01,251.74,249.71,251.55,29944.0,243.6193,245.3051,243.327,245.12,29944.0
2022-03-03 11:30:00,251.41,252.09,250.84,252.01,19660.0,244.9836,245.6462,244.4281,245.5682,19660.0
2022-03-03 12:00:00,251.64,251.94,250.31,250.36,11275.0,245.2077,245.5,243.9117,243.9604,11275.0
2022-03-03 12:30:00,250.5,252.96,250.49,251.5,21059.0,244.0968,246.4939,244.0871,245.0713,21059.0
2022-03-03 13:00:00,251.54,252.72,251.54,252.59,22842.0,245.1102,246.2601,245.1102,246.1334,22842.0
2022-03-03 13:30:00,252.75,252.75,251.29,251.75,20310.0,246.2893,246.2893,244.8666,245.3149,20310.0
2022-03-03 14:00:00,251.52,252.0,250.95,251.38,35793.0,245.0907,245.5585,244.5353,244.9543,35793.0
2022-03-03 14:30:00,251.27,251.42,249.65,249.89,32459.0,244.8471,244.9933,243.2685,243.5024,32459.0
2022-03-03 15:00:00,249.36,249.71,248.68,249.71,39487.0,242.986,243.327,242.3233,243.327,39487.0
2022-03-03 15:30:00,249.7,250.53,248.87,250.53,92028.0,243.3173,244.126,242.5085,244.126,92028.0
2022-03-04 09:30:00,247.75,250.15,246.69,247.91,51694.0,241.4171,243.7558,240.3842,241.573,51694.0
2022-03-04 10:00:00,247.99,247.99,245.68,246.18,41281.0,241.651,241.651,239.4,239.8872,41281.0
2022-03-04 10:30:00,246.18,246.82,244.45,244.45,25253.0,239.8872,240.5109,238.2015,238.2015,25253.0
2022-03-04 11:00:00,244.36,244.82,243.36,244.62,33113.0,238.1138,238.562,237.1393,238.3671,33113.0
2022-03-04 11:30:00,244.4,245.28,243.59,244.21,16419.0,238.1527,239.0102,237.3634,237.9676,16419.0
2022-03-04 12:00:00,243.8,246.07,243.51,245.17,14988.0,237.5681,239.7801,237.2855,238.9031,14988.0
2022-03-04 12:30:00,245.17,245.51,244.42,245.26,8469.0,238.9031,239.2344,238.1722,238.9908,8469.0
2022-03-04 13:00:00,245.39,246.5,245.31,245.47,36483.0,239.1174,240.1991,239.0395,239.1954,36483.0
2022-03-04 13:30:00,245.52,246.11,244.54,244.6,34365.0,239.2441,239.819,238.2892,238.3476,34365.0
2022-03-04 14:00:00,244.74,245.5,243.98,244.81,65559.0,238.4841,239.2246,237.7435,238.5523,65559.0
2022-03-04 14:30:00,244.79,245.24,243.47,243.53,40176.0,238.5328,238.9713,237.2465,237.305,40176.0
2022-03-04 15:00:00,243.5,244.76,243.44,244.4,95876.0,237.2757,238.5035,237.2173,238.1527,95876.0
2022-03-04 15:30:00,244.49,245.26,243.6,245.06,162556.0,238.2404,238.9908,237.3732,238.7959,162556.0
2022-03-07 09:30:00,245.68,246.71,243.57,244.0,73443.0,239.4,240.4037,237.344,237.763,73443.0
2022-03-07 10:00:00,244.12,245.26,242.27,242.31,107391.0,237.8799,238.9908,236.0772,236.1162,107391.0
2022-03-07 10:30:00,242.17,243.26,241.09,241.52,72241.0,235.9797,237.0419,234.9274,235.3464,72241.0
2022-03-07 11:00:00,241.37,243.28,241.22,242.61,32240.0,235.2002,237.0614,235.054,236.4085,32240.0
2022-03-07 11:30:00,242.5,242.5,240.5,240.65,255561.0,236.3013,236.3013,234.3524,234.4986,255561.0
2022-03-07 12:00:00,240.3,241.14,240.0,240.54,15548.0,234.1575,234.9761,233.8652,234.3914,15548.0
2022-03-07 12:30:00,240.63,242.04,240.18,240.94,20581.0,234.4791,235.8531,234.0406,234.7812,20581.0
2022-03-07 13:00:00,240.93,241.57,239.94,240.02,28537.0,234.7714,235.3951,233.8067,233.8847,28537.0
2022-03-07 13:30:00,239.92,240.94,239.43,239.75,40107.0,233.7873,234.7812,233.3098,233.6216,40107.0
2022-03-07 14:00:00,239.75,240.83,239.24,240.0,35992.0,233.6216,234.674,233.1246,233.8652,35992.0
2022-03-07 14:30:00,239.88,240.03,238.84,238.99,56671.0,233.7483,233.8944,232.7349,232.881,56671.0
2022-03-07 15:00:00,239.21,239.79,238.2,239.73,116268.0,233.0954,233.6606,232.1112,233.6021,116268.0
2022-03-07 15:30:00,239.69,239.69,237.72,237.96,289635.0,233.5631,233.5631,231.6435,231.8774,289635.0
2022-03-08 09:30:00,237.96,239.27,236.71,237.65,17093.0,231.8774,233.1539,230.6593,231.5753,17093.0
2022-03-08 10:00:00,237.62,239.77,236.44,237.59,44042.0,231.546,233.6411,230.3962,231.5168,44042.0
2022-03-08 10:30:00,237.23,240.18,236.38,240.0,50274.0,231.166,234.0406,230.3377,233.8652,50274.0
2022-03-08 11:00:00,240.03,240.72,238.77,239.04,12879.0,233.8944,234.5668,232.6667,232.9298,12879.0
2022-03-08 11:30:00,238.77,240.36,237.76,239.74,19837.0,232.6667,234.216,231.6825,233.6119,19837.0
2022-03-08 12:00:00,239.76,244.79,239.76,243.98,38910.0,233.6313,238.5328,233.6313,237.7435,38910.0
2022-03-08 12:30:00,243.87,244.66,243.02,244.49,12134.0,237.6363,238.4061,236.808,238.2404,12134.0
2022-03-08 13:00:00,244.33,245.85,243.81,243.91,57378.0,238.0845,239.5657,237.5778,237.6753,57378.0
2022-03-08 13:30:00,242.28,242.97,241.01,241.14,42653.0,236.0869,236.7593,234.8494,234.9761,42653.0
2022-03-08 14:00:00,240.83,241.88,239.57,241.77,32880.0,234.674,235.6972,233.4462,235.59,32880.0
2022-03-08 14:30:00,241.8,243.37,241.0,242.57,20585.0,235.6192,237.1491,234.8397,236.3695,20585.0
2022-03-08 15:00:00,242.52,243.64,240.95,240.95,39815.0,236.3208,237.4122,234.7909,234.7909,39815.0
2022-03-08 15:30:00,241.07,241.36,239.4,239.67,82966.0,234.9079,235.1904,233.2806,233.5436,82966.0
2022-03-09 09:30:00,244.25,246.75,243.48,245.86,74612.0,238.0066,240.4427,237.2563,239.5754,74612.0
2022-03-09 10:00:00,245.73,247.3,245.55,247.2,37996.0,239.4487,240.9786,239.2733,240.8812,37996.0
2022-03-09 10:30:00,247.39,248.19,246.91,248.17,83634.0,241.0663,241.8459,240.5986,241.8264,83634.0
2022-03-09 11:00:00,247.95,247.98,246.93,247.33,9917.0,241.612,241.6412,240.6181,241.0078,9917.0
2022-03-09 11:30:00,247.11,248.26,247.11,248.08,15790.0,240.7935,241.9141,240.7935,241.7387,15790.0
2022-03-09 12:00:00,248.2,248.65,247.63,247.91,24677.0,241.8556,242.2941,241.3002,241.573,24677.0
2022-03-09 12:30:00,248.16,249.09,247.96,248.5,9353.0,241.8166,242.7229,241.6217,242.1479,9353.0
2022-03-09 13:00:00,248.34,249.02,247.73,248.99,25852.0,241.992,242.6546,241.3976,242.6254,25852.0
2022-03-09 13:30:00,248.92,249.01,247.39,247.55,24477.0,242.5572,242.6449,241.0663,241.2222,24477.0
2022-03-09 14:00:00,247.79,248.34,247.27,247.73,38800.0,241.4561,241.992,240.9494,241.3976,38800.0
2022-03-09 14:30:00,247.73,248.71,247.73,248.44,9583.0,241.3976,242.3526,241.3976,242.0895,9583.0
2022-03-09 15:00:00,248.21,249.15,248.21,248.66,12067.0,241.8654,242.7813,241.8654,242.3038,12067.0
2022-03-09 15:30:00,248.88,249.11,247.73,248.32,101405.0,242.5182,242.7423,241.3976,241.9725,101405.0
2022-03-10 09:30:00,243.88,245.88,243.18,245.53,32163.0,237.646,239.5949,236.9639,239.2539,32163.0
2022-03-10 10:00:00,245.33,246.07,244.17,244.46,20215.0,239.059,239.7801,237.9286,238.2112,20215.0
2022-03-10 10:30:00,244.38,244.52,242.66,242.76,15658.0,238.1333,238.2697,236.4572,236.5547,15658.0
2022-03-10 11:00:00,242.73,242.8,242.1,242.51,19702.0,236.5254,236.5936,235.9115,236.3111,19702.0
2022-03-10 11:30:00,242.83,243.63,242.6,243.61,12689.0,236.6229,237.4024,236.3988,237.3829,12689.0
2022-03-10 12:00:00,243.69,244.84,243.4,244.26,9352.0,237.4609,238.5815,237.1783,238.0163,9352.0
2022-03-10 12:30:00,243.89,243.89,243.14,243.39,11824.0,237.6558,237.6558,236.9249,237.1686,11824.0
2022-03-10 13:00:00,243.35,243.81,243.09,243.7,9076.0,237.1296,237.5778,236.8762,237.4706,9076.0
2022-03-10 13:30:00,243.63,244.44,243.4,244.3,10706.0,237.4024,238.1917,237.1783,238.0553,10706.0
2022-03-10 14:00:00,244.25,245.77,244.21,245.55,18728.0,238.0066,239.4877,237.9676,239.2733,18728.0
2022-03-10 14:30:00,245.73,246.39,245.19,246.12,19565.0,239.4487,240.0919,238.9225,239.8288,19565.0
2022-03-10 15:00:00,246.13,246.19,244.92,245.89,54058.0,239.8385,239.897,238.6595,239.6047,54058.0
2022-03-10 15:30:00,246.08,246.93,245.42,246.62,226561.0,239.7898,240.6181,239.1467,240.316,226561.0
2022-03-11 09:30:00,248.18,248.93,246.68,247.41,47742.0,241.8361,242.5669,240.3745,241.0858,47742.0
2022-03-11 10:00:00,247.41,247.41,244.65,244.67,22233.0,241.0858,241.0858,238.3964,238.4158,22233.0
2022-03-11 10:30:00,244.57,244.78,243.67,244.74,14283.0,238.3184,238.523,237.4414,238.4841,14283.0
2022-03-11 11:00:00,244.56,244.73,243.36,243.56,20078.0,238.3087,238.4743,237.1393,237.3342,20078.0
2022-03-11 11:30:00,243.7,243.75,242.58,243.36,19085.0,237.4706,237.5194,236.3793,237.1393,19085.0
2022-03-11 12:00:00,243.18,243.93,242.66,242.66,25191.0,236.9639,237.6948,236.4572,236.4572,25191.0
2022-03-11 12:30:00,242.62,243.0,242.34,242.9,18990.0,236.4182,236.7885,236.1454,236.6911,18990.0
2022-03-11 13:00:00,243.0,243.57,242.84,243.45,16036.0,236.7885,237.344,236.6326,237.227,16036.0
2022-03-11 13:30:00,243.53,243.66,242.37,242.41,8283.0,237.305,237.4317,236.1746,236.2136,8283.0
2022-03-11 14:00:00,242.39,243.23,242.09,243.23,10745.0,236.1941,237.0126,235.9018,237.0126,10745.0
2022-03-11 14:30:00,243.11,243.11,241.95,242.08,20855.0,236.8957,236.8957,235.7654,235.892,20855.0
2022-03-11 15:00:00,241.95,242.51,241.61,241.61,57736.0,235.7654,236.3111,235.4341,235.4341,57736.0
2022-03-11 15:30:00,241.55,241.71,240.57,240.61,124404.0,235.3756,235.5315,234.4206,234.4596,124404.0
2022-03-14 09:30:00,241.25,241.25,238.01,239.57,44424.0,235.0833,235.0833,231.9261,233.4462,44424.0
2022-03-14 10:00:00,239.44,241.43,239.02,240.62,27642.0,233.3195,235.2587,232.9103,234.4694,27642.0
2022-03-14 10:30:00,240.46,240.51,239.14,239.95,15730.0,234.3135,234.3622,233.0272,233.8165,15730.0
2022-03-14 11:00:00,240.15,240.15,237.63,237.78,19025.0,234.0114,234.0114,231.5558,231.702,19025.0
2022-03-14 11:30:00,237.81,237.87,236.41,236.77,21212.0,231.7312,231.7897,230.367,230.7178,21212.0
2022-03-14 12:00:00,236.74,236.74,235.98,236.24,11168.0,230.6885,230.6885,229.948,230.2013,11168.0
2022-03-14 12:30:00,236.3,236.55,235.0,235.06,27945.0,230.2598,230.5034,228.993,229.0515,27945.0
2022-03-14 13:00:00,234.94,234.95,233.98,234.02,32880.0,228.9346,228.9443,227.9991,228.0381,32880.0
2022-03-14 13:30:00,234.07,234.29,233.14,233.51,25349.0,228.0868,228.3012,227.1806,227.5411,25349.0
2022-03-14 14:00:00,233.57,234.05,233.18,233.37,7256.0,227.5996,228.0673,227.2195,227.4047,7256.0
2022-03-14 14:30:00,233.18,234.39,233.18,233.83,27405.0,227.2195,228.3986,227.2195,227.8529,27405.0
2022-03-14 15:00:00,233.84,234.61,233.41,233.75,80063.0,227.8627,228.613,227.4437,227.775,80063.0
2022-03-14 15:30:00,233.54,234.28,232.8,234.05,157593.0,227.5703,228.2914,226.8493,228.0673,157593.0
2022-03-15 09:30:00,235.12,236.76,234.24,235.66,103522.0,229.11,230.708,228.2524,229.6362,103522.0
2022-03-15 10:00:00,235.69,237.39,235.04,237.39,53250.0,229.6654,231.3219,229.032,231.3219,53250.0
2022-03-15 10:30:00,237.5,238.47,237.12,237.28,38181.0,231.4291,232.3743,231.0588,231.2147,38181.0
2022-03-15 11:00:00,237.27,237.66,236.6,237.45,28548.0,231.205,231.585,230.5521,231.3804,28548.0
2022-03-15 11:30:00,237.45,237.74,235.37,236.3,23247.0,231.3804,231.663,229.3536,230.2598,23247.0
2022-03-15 12:00:00,236.21,236.76,235.62,236.67,121869.0,230.1721,230.708,229.5972,230.6203,121869.0
2022-03-15 12:30:00,236.62,237.07,235.49,236.35,17657.0,230.5716,231.0101,229.4705,230.3085,17657.0
2022-03-15 13:00:00,236.27,237.08,235.34,235.5,21255.0,230.2306,231.0199,229.3243,229.4802,21255.0
2022-03-15 13:30:00,235.51,236.77,235.46,236.68,21530.0,229.49,230.7178,229.4413,230.6301,21530.0
2022-03-15 14:00:00,236.54,236.86,235.5,236.18,24957.0,230.4937,230.8055,229.4802,230.1429,24957.0
2022-03-15 14:30:00,235.9,237.91,235.73,237.78,20346.0,229.87,231.8286,229.7044,231.702,20346.0
2022-03-15 15:00:00,237.66,238.65,237.48,238.37,60796.0,231.585,232.5497,231.4096,232.2769,60796.0
2022-03-15 15:30:00,238.57,239.29,238.56,239.2,90663.0,232.4718,233.1734,232.462,233.0857,90663.0
2022-03-16 09:30:00,242.2,245.16,242.2,244.28,29903.0,236.009,238.8933,236.009,238.0358,29903.0
2022-03-16 10:00:00,244.65,247.2,244.29,247.06,33521.0,238.3964,240.8812,238.0456,240.7447,33521.0
2022-03-16 10:30:00,247.17,247.77,245.31,245.65,92217.0,240.8519,241.4366,239.0395,239.3708,92217.0
2022-03-16 11:00:00,245.6,246.6,245.1,246.39,20333.0,239.3221,240.2965,238.8348,240.0919,20333.0
2022-03-16 11:30:00,246.5,246.86,245.62,246.73,11175.0,240.1991,240.5499,239.3416,240.4232,11175.0
2022-03-16 12:00:00,246.83,247.54,246.46,246.82,66435.0,240.5206,241.2125,240.1601,240.5109,66435.0
2022-03-16 12:30:00,246.91,247.2,245.61,246.45,53598.0,240.5986,240.8812,239.3318,240.1503,53598.0
2022-03-16 13:00:00,246.54,246.58,244.71,245.31,28121.0,240.238,240.277,238.4548,239.0395,28121.0
2022-03-16 13:30:00,245.41,246.36,245.24,245.91,29934.0,239.1369,240.0626,238.9713,239.6241,29934.0
2022-03-16 14:00:00,245.89,246.03,242.05,242.05,76790.0,239.6047,239.7411,235.8628,235.8628,76790.0
2022-03-16 14:30:00,242.28,245.91,240.76,245.42,48689.0,236.0869,239.6241,234.6058,239.1467,48689.0
2022-03-16 15:00:00,245.42,247.32,245.21,246.95,24543.0,239.1467,240.9981,238.942,240.6376,24543.0
2022-03-16 15:30:00,247.15,249.27,246.35,249.27,38521.0,240.8324,242.8983,240.0529,242.8983,38521.0
2022-03-17 09:30:00,247.57,251.39,246.89,251.39,48071.0,241.2417,244.9641,240.5791,244.9641,48071.0
2022-03-17 10:00:00,251.52,252.13,250.14,251.55,41605.0,245.0907,245.6852,243.746,245.12,41605.0
2022-03-17 10:30:00,251.67,251.67,250.12,250.68,46263.0,245.2369,245.2369,243.7265,244.2722,46263.0
2022-03-17 11:00:00,250.58,251.77,250.04,251.43,33380.0,244.1748,245.3344,243.6486,245.003,33380.0
2022-03-17 11:30:00,251.37,252.23,251.19,252.08,44462.0,244.9446,245.7826,244.7692,245.6364,44462.0
2022-03-17 12:00:00,252.19,252.56,251.93,252.26,27750.0,245.7436,246.1042,245.4903,245.8118,27750.0
2022-03-17 12:30:00,252.26,253.14,252.04,252.96,15239.0,245.8118,246.6693,245.5975,246.4939,15239.0
2022-03-17 13:00:00,253.01,253.6,252.32,253.47,10510.0,246.5427,247.1176,245.8703,246.9909,10510.0
2022-03-17 13:30:00,253.48,254.31,253.26,254.23,14638.0,247.0006,247.8094,246.7863,247.7315,14638.0
2022-03-17 14:00:00,254.14,254.43,253.58,253.58,29264.0,247.6438,247.9264,247.0981,247.0981,29264.0
2022-03-17 14:30:00,253.55,254.44,253.54,254.31,34729.0,247.0689,247.9361,247.0591,247.8094,34729.0
2022-03-17 15:00:00,254.31,254.62,253.38,254.25,49049.0,247.8094,248.1115,246.9032,247.751,49049.0
2022-03-17 15:30:00,254.31,254.99,254.01,254.97,133044.0,247.8094,248.472,247.5171,248.4526,133044.0
2022-03-18 09:30:00,254.15,256.63,253.84,256.5,38788.0,247.6535,250.0701,247.3514,249.9434,38788.0
2022-03-18 10:00:00,256.49,258.63,256.49,258.02,33520.0,249.9337,252.019,249.9337,251.4246,33520.0
2022-03-18 10:30:00,257.53,257.77,255.95,256.63,58037.0,250.9471,251.181,249.4075,250.0701,58037.0
2022-03-18 11:00:00,256.78,257.07,255.8,256.06,28941.0,250.2163,250.4989,249.2613,249.5147,28941.0
2022-03-18 11:30:00,256.06,256.58,255.84,256.1,69914.0,249.5147,250.0214,249.3003,249.5537,69914.0
2022-03-18 12:00:00,256.01,257.36,256.01,257.27,10543.0,249.466,250.7815,249.466,250.6938,10543.0
2022-03-18 12:30:00,257.42,258.03,257.29,258.03,32560.0,250.8399,251.4343,250.7133,251.4343,32560.0
2022-03-18 13:00:00,258.21,258.56,257.88,258.52,17479.0,251.6097,251.9508,251.2882,251.9118,17479.0
2022-03-18 13:30:00,258.5,258.76,258.16,258.52,43427.0,251.8923,252.1457,251.561,251.9118,43427.0
2022-03-18 14:00:00,258.37,258.45,257.95,258.03,12815.0,251.7656,251.8436,251.3564,251.4343,12815.0
2022-03-18 14:30:00,257.98,258.48,257.87,258.18,53802.0,251.3856,251.8728,251.2784,251.5805,53802.0
2022-03-18 15:00:00,258.2,258.93,258.12,258.84,89772.0,251.6,252.3113,251.522,252.2236,89772.0
2022-03-18 15:30:00,258.92,259.73,258.35,259.05,208444.0,252.3016,253.0909,251.7462,252.4283,208444.0
2022-03-21 09:30:00,258.67,259.34,255.59,256.3,45111.0,252.058,252.7109,249.0567,249.7486,45111.0
2022-03-21 10:00:00,256.25,256.86,255.33,255.53,17635.0,249.6998,250.2942,248.8034,248.9982,17635.0
2022-03-21 10:30:00,255.61,256.96,255.37,256.91,5063.0,249.0762,250.3917,248.8423,250.343,5063.0
2022-03-21 11:00:00,256.83,257.15,256.03,256.71,31185.0,250.265,250.5768,249.4855,250.1481,31185.0
2022-03-21 11:30:00,256.69,257.7,256.06,257.48,20612.0,250.1286,251.1128,249.5147,250.8984,20612.0
2022-03-21 12:00:00,257.03,257.93,256.61,257.68,13854.0,250.4599,251.3369,250.0506,251.0933,13854.0
2022-03-21 12:30:00,256.58,256.65,254.88,254.98,30615.0,250.0214,250.0896,248.3649,248.4623,30615.0
2022-03-21 13:00:00,254.88,255.17,253.6,253.6,13582.0,248.3649,248.6474,247.1176,247.1176,13582.0
2022-03-21 13:30:00,253.64,254.44,253.64,254.4,4412.0,247.1566,247.9361,247.1566,247.8971,4412.0
2022-03-21 14:00:00,254.55,255.19,253.78,255.12,12487.0,248.0433,248.6669,247.293,248.5987,12487.0
2022-03-21 14:30:00,254.98,255.15,254.04,254.04,23841.0,248.4623,248.628,247.5463,247.5463,23841.0
2022-03-21 15:00:00,253.56,254.59,253.38,254.56,42746.0,247.0786,248.0823,246.9032,248.053,42746.0
2022-03-21 15:30:00,254.45,255.21,253.32,255.21,239876.0,247.9458,248.6864,246.8447,248.6864,239876.0
2022-03-22 09:30:00,256.22,259.2,255.85,259.02,290929.0,249.6706,252.5744,249.3101,252.399,290929.0
2022-03-22 10:00:00,259.19,259.95,258.38,259.05,23810.0,252.5647,253.3053,251.7754,252.4283,23810.0
2022-03-22 10:30:00,259.09,259.39,258.45,258.85,11644.0,252.4672,252.7596,251.8436,252.2334,11644.0
2022-03-22 11:00:00,258.77,259.28,258.31,258.68,17675.0,252.1554,252.6524,251.7072,252.0677,17675.0
2022-03-22 11:30:00,258.74,258.93,258.0,258.0,16322.0,252.1262,252.3113,251.4051,251.4051,16322.0
2022-03-22 12:00:00,257.88,258.0,256.88,257.1,9458.0,251.2882,251.4051,250.3137,250.5281,9458.0
2022-03-22 12:30:00,256.89,257.82,256.72,257.55,29531.0,250.3235,251.2297,250.1578,250.9666,29531.0
2022-03-22 13:00:00,257.8,258.15,257.48,258.14,10654.0,251.2102,251.5513,250.8984,251.5415,10654.0
2022-03-22 13:30:00,258.19,258.65,257.84,258.58,16726.0,251.5902,252.0385,251.2492,251.9703,16726.0
2022-03-22 14:00:00,258.58,258.95,258.06,258.66,10409.0,251.9703,252.3308,251.4636,252.0482,10409.0
2022-03-22 14:30:00,258.58,259.47,258.39,259.45,22058.0,251.9703,252.8375,251.7851,252.818,22058.0
2022-03-22 15:00:00,259.27,259.62,258.64,258.64,30647.0,252.6426,252.9837,252.0287,252.0287,30647.0
2022-03-22 15:30:00,258.61,259.55,258.4,258.87,34454.0,251.9995,252.9155,251.7949,252.2529,34454.0
2022-03-23 09:30:00,256.75,257.18,254.1,254.29,22314.0,250.1871,250.6061,247.6048,247.7899,22314.0
2022-03-23 10:00:00,254.23,256.07,253.78,255.78,35164.0,247.7315,249.5244,247.293,249.2419,35164.0
2022-03-23 10:30:00,255.91,256.73,255.56,256.62,20317.0,249.3685,250.1676,249.0275,250.0604,20317.0
2022-03-23 11:00:00,256.64,257.87,256.57,257.66,18588.0,250.0799,251.2784,250.0117,251.0738,18588.0
2022-03-23 11:30:00,257.71,258.41,257.51,258.33,16770.0,251.1225,251.8046,250.9276,251.7267,16770.0
2022-03-23 12:00:00,258.41,258.74,256.92,257.6,19803.0,251.8046,252.1262,250.3527,251.0153,19803.0
2022-03-23 12:30:00,257.71,257.76,256.6,257.25,18838.0,251.1225,251.1712,250.0409,250.6743,18838.0
2022-03-23 13:00:00,257.22,257.24,254.93,254.93,25505.0,250.645,250.6645,248.4136,248.4136,25505.0
2022-03-23 13:30:00,254.89,255.57,254.54,255.47,29117.0,248.3746,249.0372,248.0335,248.9398,29117.0
2022-03-23 14:00:00,255.3,255.4,253.96,254.6,23267.0,248.7741,248.8716,247.4684,248.092,23267.0
2022-03-23 14:30:00,254.56,255.03,254.0,254.13,26480.0,248.053,248.511,247.5074,247.634,26480.0
2022-03-23 15:00:00,253.93,254.42,253.49,254.07,38089.0,247.4391,247.9166,247.0104,247.5756,38089.0
2022-03-23 15:30:00,254.01,254.63,253.35,253.48,100103.0,247.5171,248.1212,246.874,247.0006,100103.0
2022-03-24 09:30:00,254.39,254.39,252.6,253.51,22261.0,248.1038,248.1038,246.358,247.2456,22261.0
2022-03-24 10:00:00,253.66,254.66,251.72,252.54,23124.0,247.3919,248.3671,245.4998,246.2995,23124.0
2022-03-24 10:30:00,252.19,253.71,252.19,253.1,14591.0,245.9582,247.4406,245.9582,246.8457,14591.0
2022-03-24 11:00:00,253.74,254.7,253.38,254.65,16355.0,247.4699,248.4062,247.1188,248.3574,16355.0
2022-03-24 11:30:00,254.61,255.61,254.5,255.01,15625.0,248.3184,249.2937,248.2111,248.7085,15625.0
2022-03-24 12:00:00,254.93,255.35,254.32,254.86,3133.0,248.6305,249.0401,248.0355,248.5622,3133.0
2022-03-24 12:30:00,254.72,255.45,254.45,255.39,5092.0,248.4257,249.1376,248.1623,249.0791,5092.0
2022-03-24 13:00:00,255.21,255.64,255.13,255.37,5602.0,248.9036,249.3229,248.8255,249.0596,5602.0
2022-03-24 13:30:00,255.52,255.57,255.31,255.42,6911.0,249.2059,249.2547,249.0011,249.1084,6911.0
2022-03-24 14:00:00,255.56,255.82,255.08,255.27,3647.0,249.2449,249.4985,248.7768,248.9621,3647.0
2022-03-24 14:30:00,255.51,255.95,255.18,255.89,4933.0,249.1961,249.6253,248.8743,249.5667,4933.0
2022-03-24 15:00:00,256.13,256.53,255.73,256.36,7597.0,249.8008,250.1909,249.4107,250.0251,7597.0
2022-03-24 15:30:00,256.41,257.07,255.93,256.95,19657.0,250.0739,250.7176,249.6058,250.6006,19657.0
2022-03-25 09:30:00,257.22,257.36,254.42,254.55,47891.0,250.8639,251.0004,248.1331,248.2599,47891.0
2022-03-25 10:00:00,254.88,255.46,254.39,255.03,35975.0,248.5817,249.1474,248.1038,248.728,35975.0
2022-03-25 10:30:00,255.03,256.23,254.9,255.97,32081.0,248.728,249.8983,248.6012,249.6448,32081.0
2022-03-25 11:00:00,255.69,255.69,252.54,252.98,50841.0,249.3717,249.3717,246.2995,246.7287,50841.0
2022-03-25 11:30:00,252.96,254.08,252.96,253.48,33214.0,246.7091,247.8015,246.7091,247.2163,33214.0
2022-03-25 12:00:00,253.56,254.54,253.3,254.21,8906.0,247.2943,248.2501,247.0407,247.9283,8906.0
2022-03-25 12:30:00,254.3,254.34,253.65,254.08,6504.0,248.016,248.055,247.3821,247.8015,6504.0
2022-03-25 13:00:00,254.0,254.54,253.47,253.48,10028.0,247.7235,248.2501,247.2065,247.2163,10028.0
2022-03-25 13:30:00,253.5,254.86,253.5,254.82,6437.0,247.2358,248.5622,247.2358,248.5232,6437.0
2022-03-25 14:00:00,254.78,255.3,254.73,255.23,37290.0,248.4842,248.9913,248.4354,248.9231,37290.0
2022-03-25 14:30:00,255.26,255.52,255.04,255.18,46616.0,248.9523,249.2059,248.7378,248.8743,46616.0
2022-03-25 15:00:00,255.19,255.21,253.51,253.52,53334.0,248.884,248.9036,247.2456,247.2553,53334.0
2022-03-25 15:30:00,253.5,255.16,253.22,254.85,203519.0,247.2358,248.8548,246.9627,248.5524,203519.0
2022-03-28 09:30:00,254.54,256.06,254.54,255.48,26984.0,248.2501,249.7325,248.2501,249.1669,26984.0
2022-03-28 10:00:00,255.44,255.44,253.41,253.72,20365.0,249.1279,249.1279,247.148,247.4504,20365.0
2022-03-28 10:30:00,254.06,254.42,253.65,254.33,19756.0,247.782,248.1331,247.3821,248.0453,19756.0
2022-03-28 11:00:00,254.24,254.36,253.06,253.37,27677.0,247.9575,248.0746,246.8067,247.109,27677.0
2022-03-28 11:30:00,253.56,253.56,251.48,251.48,22564.0,247.2943,247.2943,245.2657,245.2657,22564.0
2022-03-28 12:00:00,251.57,252.22,251.04,251.64,17070.0,245.3535,245.9874,244.8366,245.4218,17070.0
2022-03-28 12:30:00,251.68,252.6,251.66,252.58,8300.0,245.4608,246.358,245.4413,246.3385,8300.0
2022-03-28 13:00:00,252.59,253.69,252.39,253.68,8255.0,246.3483,247.4211,246.1532,247.4114,8255.0
2022-03-28 13:30:00,253.72,253.89,253.27,253.59,9849.0,247.4504,247.6162,247.0115,247.3236,9849.0
2022-03-28 14:00:00,253.68,253.81,252.69,253.2,99310.0,247.4114,247.5381,246.4458,246.9432,99310.0
2022-03-28 14:30:00,253.11,254.37,252.89,254.37,127235.0,246.8554,248.0843,246.6409,248.0843,127235.0
2022-03-28 15:00:00,254.29,254.61,253.98,254.61,83350.0,248.0063,248.3184,247.7039,248.3184,83350.0
2022-03-28 15:30:00,254.61,255.8,254.31,255.79,131422.0,248.3184,249.479,248.0258,249.4692,131422.0
2022-03-29 09:30:00,258.98,262.61,258.26,261.95,39805.0,252.5804,256.1207,251.8782,255.477,39805.0
2022-03-29 10:00:00,261.86,262.06,259.28,261.71,58427.0,255.3892,255.5843,252.873,255.2429,58427.0
2022-03-29 10:30:00,261.66,263.02,261.33,262.8,44805.0,255.1942,256.5206,254.8723,256.306,44805.0
2022-03-29 11:00:00,262.86,262.86,261.84,262.63,24188.0,256.3645,256.3645,255.3697,256.1402,24188.0
2022-03-29 11:30:00,262.64,263.31,262.44,262.73,36791.0,256.1499,256.8034,255.9549,256.2377,36791.0
2022-03-29 12:00:00,262.79,262.86,262.03,262.19,55065.0,256.2962,256.3645,255.555,255.7111,55065.0
2022-03-29 12:30:00,262.31,262.46,261.36,261.92,17933.0,255.8281,255.9744,254.9016,255.4477,17933.0
2022-03-29 13:00:00,261.73,262.08,261.48,262.07,9704.0,255.2624,255.6038,255.0186,255.594,9704.0
2022-03-29 13:30:00,262.06,263.38,261.71,263.38,72350.0,255.5843,256.8717,255.2429,256.8717,72350.0
2022-03-29 14:00:00,263.29,264.0,263.12,263.99,61162.0,256.7839,257.4763,256.6181,257.4666,61162.0
2022-03-29 14:30:00,264.03,264.47,263.88,264.37,60745.0,257.5056,257.9347,257.3593,257.8372,60745.0
2022-03-29 15:00:00,264.31,264.88,263.97,264.83,54819.0,257.7787,258.3346,257.4471,258.2858,54819.0
2022-03-29 15:30:00,264.95,265.24,263.74,264.39,197669.0,258.4029,258.6857,257.2228,257.8567,197669.0
2022-03-30 09:30:00,263.56,263.74,261.98,263.62,30305.0,257.0472,257.2228,255.5063,257.1057,30305.0
2022-03-30 10:00:00,263.71,264.14,262.67,263.85,129970.0,257.1935,257.6129,256.1792,257.33,129970.0
2022-03-30 10:30:00,263.88,264.62,263.16,263.19,29805.0,257.3593,258.081,256.6571,256.6864,29805.0
2022-03-30 11:00:00,263.09,263.69,262.35,262.5,49696.0,256.5888,257.174,255.8671,256.0134,49696.0
2022-03-30 11:30:00,262.56,263.16,262.53,262.89,17021.0,256.0719,256.6571,256.0427,256.3938,17021.0
2022-03-30 12:00:00,262.87,263.09,262.39,262.93,28149.0,256.3743,256.5888,255.9061,256.4328,28149.0
2022-03-30 12:30:00,262.8,263.16,262.62,262.97,25913.0,256.306,256.6571,256.1304,256.4718,25913.0
2022-03-30 13:00:00,262.93,262.93,261.44,261.53,19648.0,256.4328,256.4328,254.9796,255.0674,19648.0
2022-03-30 13:30:00,261.54,261.82,261.07,261.13,10316.0,255.0771,255.3502,254.6187,254.6773,10316.0
2022-03-30 14:00:00,261.09,261.48,260.0,260.13,21752.0,254.6383,255.0186,253.5752,253.702,21752.0
2022-03-30 14:30:00,260.18,260.67,259.18,259.36,68367.0,253.7507,254.2286,252.7754,252.951,68367.0
2022-03-30 15:00:00,259.27,259.32,257.43,258.06,28989.0,252.8632,252.912,251.0687,251.6831,28989.0
2022-03-30 15:30:00,258.07,258.84,257.84,258.77,62807.0,251.6929,252.4439,251.4686,252.3756,62807.0
2022-03-31 09:30:00,258.3,260.26,257.73,259.64,35174.0,251.9172,253.8288,251.3613,253.2241,35174.0
2022-03-31 10:00:00,259.42,259.49,258.08,258.62,14847.0,253.0095,253.0778,251.7026,252.2293,14847.0
2022-03-31 10:30:00,258.79,260.38,258.53,260.19,11276.0,252.3951,253.9458,252.1415,253.7605,11276.0
2022-03-31 11:00:00,260.08,260.08,258.59,258.79,14043.0,253.6532,253.6532,252.2,252.3951,14043.0
2022-03-31 11:30:00,258.79,259.41,258.58,258.99,12662.0,252.3951,252.9998,252.1903,252.5901,12662.0
2022-03-31 12:00:00,259.08,259.12,258.24,258.46,12171.0,252.6779,252.7169,251.8587,252.0732,12171.0
2022-03-31 12:30:00,258.54,258.57,257.95,258.12,11957.0,252.1513,252.1805,251.5758,251.7416,11957.0
2022-03-31 13:00:00,258.11,258.49,257.56,258.4,11828.0,251.7319,252.1025,251.1955,252.0147,11828.0
2022-03-31 13:30:00,258.51,258.78,258.12,258.33,13991.0,252.122,252.3853,251.7416,251.9465,13991.0
2022-03-31 14:00:00,257.99,257.99,257.45,257.82,21567.0,251.6149,251.6149,251.0882,251.4491,21567.0
2022-03-31 14:30:00,257.97,258.34,257.8,258.23,31725.0,251.5953,251.9562,251.4295,251.8489,31725.0
2022-03-31 15:00:00,258.26,258.87,257.1,257.26,51040.0,251.8782,252.4731,250.7468,250.9029,51040.0
2022-03-31 15:30:00,257.24,257.28,255.86,256.09,102143.0,250.8834,250.9224,249.5375,249.7618,102143.0
2022-04-01 09:30:00,257.33,259.13,256.27,258.99,23804.0,250.9712,252.7267,249.9374,252.5901,23804.0
2022-04-01 10:00:00,258.81,259.01,256.99,257.32,26327.0,252.4146,252.6096,250.6396,250.9614,26327.0
2022-04-01 10:30:00,257.5,258.91,257.47,258.56,24906.0,251.137,252.5121,251.1077,252.1708,24906.0
2022-04-01 11:00:00,258.75,259.41,258.14,258.38,16575.0,252.3561,252.9998,251.7611,251.9952,16575.0
2022-04-01 11:30:00,258.41,258.41,256.94,257.1,38003.0,252.0245,252.0245,250.5908,250.7468,38003.0
2022-04-01 12:00:00,257.02,257.02,256.28,256.74,14094.0,250.6688,250.6688,249.9471,250.3957,14094.0
2022-04-01 12:30:00,256.53,256.76,255.75,256.45,11128.0,250.1909,250.4152,249.4302,250.1129,11128.0
2022-04-01 13:00:00,256.31,256.53,255.81,256.16,5614.0,249.9764,250.1909,249.4887,249.8301,5614.0
2022-04-01 13:30:00,256.12,257.29,256.1,256.9,30114.0,249.7911,250.9322,249.7716,250.5518,30114.0
2022-04-01 14:00:00,256.99,257.83,256.99,257.83,6072.0,250.6396,251.4588,250.6396,251.4588,6072.0
2022-04-01 14:30:00,258.01,258.45,257.85,258.13,8977.0,251.6344,252.0635,251.4783,251.7514,8977.0
2022-04-01 15:00:00,258.47,258.89,257.39,258.0,18162.0,252.083,252.4926,251.0297,251.6246,18162.0
2022-04-01 15:30:00,257.9,259.17,257.61,258.86,113729.0,251.5271,252.7657,251.2442,252.4634,113729.0
2022-04-04 09:30:00,259.75,261.0,259.22,259.57,71549.0,253.3314,254.5505,252.8145,253.1558,71549.0
2022-04-04 10:00:00,259.64,259.64,258.44,259.41,17455.0,253.2241,253.2241,252.0537,252.9998,17455.0
2022-04-04 10:30:00,259.28,259.96,259.28,259.87,9711.0,252.873,253.5362,252.873,253.4484,9711.0
2022-04-04 11:00:00,259.96,260.55,259.65,260.22,17638.0,253.5362,254.1116,253.2338,253.7897,17638.0
2022-04-04 11:30:00,260.55,261.47,260.28,261.46,24835.0,254.1116,255.0089,253.8483,254.9991,24835.0
2022-04-04 12:00:00,261.4,261.48,260.76,260.88,5964.0,254.9406,255.0186,254.3164,254.4334,5964.0
2022-04-04 12:30:00,260.9,261.08,260.67,260.7,10925.0,254.4529,254.6285,254.2286,254.2579,10925.0
2022-04-04 13:00:00,260.49,261.02,260.31,260.39,6217.0,254.0531,254.57,253.8775,253.9555,6217.0
2022-04-04 13:30:00,260.38,261.03,260.36,260.95,8752.0,253.9458,254.5797,253.9263,254.5017,8752.0
2022-04-04 14:00:00,260.85,261.03,260.22,260.97,46106.0,254.4042,254.5797,253.7897,254.5212,46106.0
2022-04-04 14:30:00,260.85,261.45,260.82,261.43,9624.0,254.4042,254.9894,254.3749,254.9698,9624.0
2022-04-04 15:00:00,261.13,261.18,260.86,260.98,15844.0,254.6773,254.726,254.4139,254.531,15844.0
2022-04-04 15:30:00,261.01,261.25,260.48,261.14,158237.0,254.5602,254.7943,254.0433,254.687,158237.0
2022-04-05 09:30:00,260.89,262.3,259.57,259.69,30798.0,254.4432,255.8184,253.1558,253.2728,30798.0
2022-04-05 10:00:00,259.69,260.35,256.52,256.92,85577.0,253.2728,253.9165,250.1812,250.5713,85577.0
2022-04-05 10:30:00,257.2,257.73,256.47,257.22,18596.0,250.8444,251.3613,250.1324,250.8639,18596.0
2022-04-05 11:00:00,257.23,257.66,256.69,256.83,12271.0,250.8736,251.293,250.347,250.4835,12271.0
2022-04-05 11:30:00,256.89,257.13,256.17,256.25,14634.0,250.542,250.7761,249.8398,249.9179,14634.0
2022-04-05 12:00:00,256.27,256.5,255.33,255.35,88837.0,249.9374,250.1617,249.0206,249.0401,88837.0
2022-04-05 12:30:00,255.34,256.09,255.16,255.87,5020.0,249.0303,249.7618,248.8548,249.5472,5020.0
2022-04-05 13:00:00,256.2,257.0,256.18,256.7,10998.0,249.8691,250.6493,249.8496,250.3567,10998.0
2022-04-05 13:30:00,256.6,256.6,255.49,255.6,6792.0,250.2592,250.2592,249.1766,249.2839,6792.0
2022-04-05 14:00:00,255.69,256.14,255.23,255.88,9622.0,249.3717,249.8106,248.9231,249.557,9622.0
2022-04-05 14:30:00,255.7,256.09,255.17,255.18,6519.0,249.3814,249.7618,248.8645,248.8743,6519.0
2022-04-05 15:00:00,255.46,255.46,254.25,254.33,15369.0,249.1474,249.1474,247.9673,248.0453,15369.0
2022-04-05 15:30:00,254.31,254.52,253.47,254.3,47032.0,248.0258,248.2306,247.2065,248.016,47032.0
2022-04-06 09:30:00,251.36,251.5,248.45,248.45,66627.0,245.1487,245.2852,242.3106,242.3106,66627.0
2022-04-06 10:00:00,248.56,248.95,247.28,248.12,48753.0,242.4179,242.7982,241.1695,241.9888,48753.0
2022-04-06 10:30:00,248.02,249.8,248.01,248.74,20302.0,241.8912,243.6272,241.8815,242.5934,20302.0
2022-04-06 11:00:00,248.68,249.31,248.34,248.63,24162.0,242.5349,243.1493,242.2033,242.4861,24162.0
2022-04-06 11:30:00,248.64,249.55,248.2,248.88,20385.0,242.4959,243.3834,242.0668,242.73,20385.0
2022-04-06 12:00:00,248.94,249.02,248.09,248.39,18422.0,242.7885,242.8665,241.9595,242.2521,18422.0
2022-04-06 12:30:00,248.45,248.82,248.31,248.82,3936.0,242.3106,242.6715,242.1741,242.6715,3936.0
2022-04-06 13:00:00,248.7,249.29,248.49,249.06,10302.0,242.5544,243.1298,242.3496,242.9055,10302.0
2022-04-06 13:30:00,248.95,250.25,248.89,249.35,10565.0,242.7982,244.0661,242.7397,243.1884,10565.0
2022-04-06 14:00:00,250.04,251.01,246.91,248.12,9155.0,243.8613,244.8073,240.8087,241.9888,9155.0
2022-04-06 14:30:00,248.19,250.88,248.19,250.79,8022.0,242.057,244.6805,242.057,244.5928,8022.0
2022-04-06 15:00:00,251.21,251.45,248.87,248.87,10972.0,245.0024,245.2365,242.7202,242.7202,10972.0
2022-04-06 15:30:00,248.78,250.26,248.7,249.39,61675.0,242.6324,244.0759,242.5544,243.2274,61675.0
2022-04-07 09:30:00,249.13,251.44,249.03,250.07,16119.0,242.9738,245.2267,242.8763,243.8906,16119.0
2022-04-07 10:00:00,249.81,250.33,248.05,248.51,12878.0,243.637,244.1441,241.9205,242.3691,12878.0
2022-04-07 10:30:00,248.96,249.31,247.15,247.75,29963.0,242.808,243.1493,241.0427,241.6279,29963.0
2022-04-07 11:00:00,248.31,248.4,246.44,246.44,12648.0,242.1741,242.2618,240.3503,240.3503,12648.0
2022-04-07 11:30:00,246.52,246.96,245.86,246.13,15859.0,240.4283,240.8574,239.7846,240.0479,15859.0
2022-04-07 12:00:00,246.05,246.49,245.51,246.06,25487.0,239.9699,240.399,239.4432,239.9797,25487.0
2022-04-07 12:30:00,245.92,246.01,244.78,245.55,18766.0,239.8431,239.9309,238.7313,239.4823,18766.0
2022-04-07 13:00:00,245.77,247.55,245.72,247.55,6442.0,239.6968,241.4328,239.6481,241.4328,6442.0
2022-04-07 13:30:00,247.51,247.89,246.45,247.89,21207.0,241.3938,241.7644,240.36,241.7644,21207.0
2022-04-07 14:00:00,248.02,248.39,247.18,247.6,14450.0,241.8912,242.2521,241.072,241.4816,14450.0
2022-04-07 14:30:00,247.37,248.43,247.24,248.43,25632.0,241.2573,242.2911,241.1305,242.2911,25632.0
2022-04-07 15:00:00,248.45,249.7,248.42,249.11,43961.0,242.3106,243.5297,242.2813,242.9543,43961.0
2022-04-07 15:30:00,249.15,249.96,248.37,248.72,57492.0,242.9933,243.7833,242.2326,242.5739,57492.0
2022-04-08 09:30:00,248.35,248.68,245.61,245.61,13968.0,242.2131,242.5349,239.5408,239.5408,13968.0
2022-04-08 10:00:00,245.56,247.61,245.42,247.61,16678.0,239.492,241.4914,239.3555,241.4914,16678.0
2022-04-08 10:30:00,247.83,248.45,246.85,248.44,8917.0,241.7059,242.3106,240.7501,242.3008,8917.0
2022-04-08 11:00:00,248.61,249.27,248.08,248.36,38744.0,242.4666,243.1103,241.9497,242.2228,38744.0
2022-04-08 11:30:00,248.28,248.64,247.66,248.4,10305.0,242.1448,242.4959,241.5401,242.2618,10305.0
2022-04-08 12:00:00,248.63,249.06,248.04,249.06,6926.0,242.4861,242.9055,241.9107,242.9055,6926.0
2022-04-08 12:30:00,248.8,249.01,248.45,248.9,7077.0,242.6519,242.8568,242.3106,242.7495,7077.0
2022-04-08 13:00:00,248.79,248.79,247.85,247.85,19445.0,242.6422,242.6422,241.7254,241.7254,19445.0
2022-04-08 13:30:00,247.76,247.99,247.6,247.88,11638.0,241.6376,241.862,241.4816,241.7547,11638.0
2022-04-08 14:00:00,247.87,248.33,247.05,247.16,24541.0,241.7449,242.1936,240.9452,241.0525,24541.0
2022-04-08 14:30:00,247.04,247.9,246.85,247.52,12909.0,240.9354,241.7742,240.7501,241.4036,12909.0
2022-04-08 15:00:00,247.42,247.9,247.12,247.22,12427.0,241.306,241.7742,241.0135,241.111,12427.0
2022-04-08 15:30:00,247.33,247.33,245.48,245.66,49648.0,241.2183,241.2183,239.414,239.5895,49648.0
2022-04-11 09:30:00,244.21,245.86,243.11,245.47,50230.0,238.1754,239.7846,237.1026,239.4042,50230.0
2022-04-11 10:00:00,245.39,247.24,245.39,245.5,69835.0,239.3262,241.1305,239.3262,239.4335,69835.0
2022-04-11 10:30:00,246.26,246.34,243.97,243.97,29780.0,240.1747,240.2527,237.9413,237.9413,29780.0
2022-04-11 11:00:00,244.0,244.33,243.6,244.12,35403.0,237.9706,238.2924,237.5804,238.0876,35403.0
2022-04-11 11:30:00,244.28,244.86,243.74,243.74,28726.0,238.2436,238.8093,237.717,237.717,28726.0
2022-04-11 12:00:00,243.56,243.95,243.19,243.32,19333.0,237.5414,237.9218,237.1806,237.3074,19333.0
2022-04-11 12:30:00,243.32,243.42,242.67,243.34,21753.0,237.3074,237.4049,236.6734,237.3269,21753.0
2022-04-11 13:00:00,243.46,244.62,243.46,244.42,14959.0,237.4439,238.5752,237.4439,238.3802,14959.0
2022-04-11 13:30:00,244.52,245.26,244.06,244.95,13170.0,238.4777,239.1994,238.0291,238.8971,13170.0
2022-04-11 14:00:00,244.97,245.53,244.14,244.73,26612.0,238.9166,239.4628,238.1071,238.6825,26612.0
2022-04-11 14:30:00,244.51,245.61,244.47,245.5,18621.0,238.468,239.5408,238.4289,239.4335,18621.0
2022-04-11 15:00:00,245.53,245.63,244.89,245.05,31846.0,239.4628,239.5603,238.8386,238.9946,31846.0
2022-04-11 15:30:00,245.1,245.11,243.41,243.85,166339.0,239.0434,239.0531,237.3951,237.8243,166339.0
2022-04-12 09:30:00,247.14,251.0,246.82,250.75,77787.0,241.033,244.7976,240.7209,244.5538,77787.0
2022-04-12 10:00:00,250.9,251.12,248.69,248.69,40418.0,244.7001,244.9146,242.5447,242.5447,40418.0
2022-04-12 10:30:00,248.52,248.87,247.26,248.36,19914.0,242.3789,242.7202,241.15,242.2228,19914.0
2022-04-12 11:00:00,248.01,249.11,247.95,248.94,37684.0,241.8815,242.9543,241.823,242.7885,37684.0
2022-04-12 11:30:00,249.2,249.52,248.76,248.83,9002.0,243.0421,243.3542,242.6129,242.6812,9002.0
2022-04-12 12:00:00,248.48,248.48,247.11,247.43,12709.0,242.3399,242.3399,241.0037,241.3158,12709.0
2022-04-12 12:30:00,247.39,247.81,247.06,247.37,23483.0,241.2768,241.6864,240.9549,241.2573,23483.0
2022-04-12 13:00:00,247.53,247.95,246.8,247.04,42096.0,241.4133,241.823,240.7014,240.9354,42096.0
2022-04-12 13:30:00,246.7,247.13,245.32,245.47,29475.0,240.6038,241.0232,239.2579,239.4042,29475.0
2022-04-12 14:00:00,245.46,246.06,244.44,244.44,28276.0,239.3945,239.9797,238.3997,238.3997,28276.0
2022-04-12 14:30:00,244.21,244.85,243.93,244.39,12508.0,238.1754,238.7996,237.9023,238.3509,12508.0
2022-04-12 15:00:00,244.28,244.41,243.28,243.57,20734.0,238.2436,238.3704,237.2684,237.5512,20734.0
2022-04-12 15:30:00,243.68,244.88,243.61,244.4,34696.0,237.6585,238.8288,237.5902,238.3607,34696.0
2022-04-13 09:30:00,244.77,247.42,244.77,246.86,17752.0,238.7215,241.306,238.7215,240.7599,17752.0
2022-04-13 10:00:00,246.46,246.85,245.74,245.74,17576.0,240.3698,240.7501,239.6676,239.6676,17576.0
2022-04-13 10:30:00,246.0,247.45,245.81,247.09,10291.0,239.9211,241.3353,239.7358,240.9842,10291.0
2022-04-13 11:00:00,247.15,248.56,247.1,248.31,19067.0,241.0427,242.4179,240.994,242.1741,19067.0
2022-04-13 11:30:00,248.48,248.73,248.1,248.24,13553.0,242.3399,242.5837,241.9692,242.1058,13553.0
2022-04-13 12:00:00,248.19,248.49,247.88,248.27,8845.0,242.057,242.3496,241.7547,242.135,8845.0
2022-04-13 12:30:00,248.38,249.25,248.38,248.96,5871.0,242.2423,243.0908,242.2423,242.808,5871.0
2022-04-13 13:00:00,249.08,249.47,248.89,249.1,10654.0,242.925,243.3054,242.7397,242.9445,10654.0
2022-04-13 13:30:00,249.15,249.23,248.22,248.69,22659.0,242.9933,243.0713,242.0863,242.5447,22659.0
2022-04-13 14:00:00,248.54,249.21,248.53,249.11,11514.0,242.3984,243.0518,242.3886,242.9543,11514.0
2022-04-13 14:30:00,249.1,249.38,248.96,249.29,5942.0,242.9445,243.2176,242.808,243.1298,5942.0
2022-04-13 15:00:00,249.38,249.82,248.92,249.7,12798.0,243.2176,243.6467,242.769,243.5297,12798.0
2022-04-13 15:30:00,249.74,250.16,249.19,249.26,31952.0,243.5687,243.9783,243.0323,243.1006,31952.0
2022-04-14 09:30:00,249.75,250.57,247.63,248.2,51190.0,243.5785,244.3782,241.5109,242.0668,51190.0
2022-04-14 10:00:00,248.26,249.3,247.5,247.86,21656.0,242.1253,243.1396,241.3841,241.7352,21656.0
2022-04-14 10:30:00,247.91,248.11,246.67,247.08,22085.0,241.7839,241.979,240.5746,240.9744,22085.0
2022-04-14 11:00:00,247.0,247.65,246.67,247.44,18603.0,240.8964,241.5304,240.5746,241.3256,18603.0
2022-04-14 11:30:00,247.43,247.44,246.17,246.28,6979.0,241.3158,241.3256,240.0869,240.1942,6979.0
2022-04-14 12:00:00,245.98,246.53,245.82,245.82,16876.0,239.9016,240.438,239.7456,239.7456,16876.0
2022-04-14 12:30:00,245.86,246.14,245.48,246.13,12926.0,239.7846,240.0577,239.414,240.0479,12926.0
2022-04-14 13:00:00,246.2,246.29,245.85,245.91,10524.0,240.1162,240.204,239.7748,239.8334,10524.0
2022-04-14 13:30:00,245.95,247.2,245.95,247.19,15604.0,239.8724,241.0915,239.8724,241.0817,15604.0
2022-04-14 14:00:00,247.08,247.64,246.86,247.06,17108.0,240.9744,241.5206,240.7599,240.9549,17108.0
2022-04-14 14:30:00,247.03,247.03,245.74,245.82,17729.0,240.9257,240.9257,239.6676,239.7456,17729.0
2022-04-14 15:00:00,245.73,246.17,245.55,245.8,17004.0,239.6578,240.0869,239.4823,239.7261,17004.0
2022-04-14 15:30:00,245.7,245.97,245.22,245.33,78672.0,239.6286,239.8919,239.1604,239.2677,78672.0
2022-04-18 09:30:00,244.35,245.25,241.82,243.28,80374.0,238.3119,239.1897,235.8444,237.2684,80374.0
2022-04-18 10:00:00,243.04,243.99,242.58,243.26,94745.0,237.0343,237.9608,236.5856,237.2488,94745.0
2022-04-18 10:30:00,243.18,243.49,242.51,242.96,22675.0,237.1708,237.4732,236.5174,236.9563,22675.0
2022-04-18 11:00:00,242.78,243.4,242.13,242.36,15560.0,236.7807,237.3854,236.1468,236.3711,15560.0
2022-04-18 11:30:00,242.43,242.63,241.05,241.59,27962.0,236.4394,236.6344,235.0935,235.6201,27962.0
2022-04-18 12:00:00,241.6,241.6,240.81,240.96,11903.0,235.6299,235.6299,234.8594,235.0057,11903.0
2022-04-18 12:30:00,240.92,241.41,240.76,241.36,5246.0,234.9667,235.4446,234.8106,235.3958,5246.0
2022-04-18 13:00:00,241.49,242.66,241.26,242.59,55329.0,235.5226,236.6637,235.2983,236.5954,55329.0
2022-04-18 13:30:00,242.58,243.88,242.55,243.79,23609.0,236.5856,237.8535,236.5564,237.7657,23609.0
2022-04-18 14:00:00,243.7,243.82,242.93,243.24,13600.0,237.678,237.795,236.927,237.2293,13600.0
2022-04-18 14:30:00,243.6,243.62,242.95,242.97,11343.0,237.5804,237.5999,236.9465,236.966,11343.0
2022-04-18 15:00:00,242.99,243.06,241.8,241.92,11706.0,236.9855,237.0538,235.8249,235.942,11706.0
2022-04-18 15:30:00,241.77,242.2,240.9,242.2,45184.0,235.7957,236.215,234.9472,236.215,45184.0
2022-04-19 09:30:00,242.31,244.99,242.31,244.97,22716.0,236.3223,238.9361,236.3223,238.9166,22716.0
2022-04-19 10:00:00,245.26,246.7,244.73,246.59,63018.0,239.1994,240.6038,238.6825,240.4966,63018.0
2022-04-19 10:30:00,246.53,247.89,246.51,247.47,34451.0,240.438,241.7644,240.4185,241.3548,34451.0
2022-04-19 11:00:00,247.22,248.13,247.07,248.13,68248.0,241.111,241.9985,240.9647,241.9985,68248.0
2022-04-19 11:30:00,248.3,249.17,248.29,248.93,11473.0,242.1643,243.0128,242.1545,242.7787,11473.0
2022-04-19 12:00:00,249.0,249.11,248.64,248.74,26082.0,242.847,242.9543,242.4959,242.5934,26082.0
2022-04-19 12:30:00,248.74,248.94,248.43,248.79,28435.0,242.5934,242.7885,242.2911,242.6422,28435.0
2022-04-19 13:00:00,248.71,249.01,247.96,248.06,30018.0,242.5642,242.8568,241.8327,241.9302,30018.0
2022-04-19 13:30:00,248.21,248.63,247.88,248.43,53472.0,242.0765,242.4861,241.7547,242.2911,53472.0
2022-04-19 14:00:00,248.44,248.54,247.36,247.58,101077.0,242.3008,242.3984,241.2475,241.4621,101077.0
2022-04-19 14:30:00,247.7,248.01,247.42,247.74,25328.0,241.5791,241.8815,241.306,241.6181,25328.0
2022-04-19 15:00:00,247.67,248.56,247.32,248.41,42382.0,241.5499,242.4179,241.2085,242.2716,42382.0
2022-04-19 15:30:00,248.48,248.64,247.7,248.06,68601.0,242.3399,242.4959,241.5791,241.9302,68601.0
2022-04-20 09:30:00,249.73,250.78,247.59,247.92,95300.0,243.559,244.583,241.4718,241.7937,95300.0
2022-04-20 10:00:00,248.16,248.83,247.39,248.02,44481.0,242.0278,242.6812,241.2768,241.8912,44481.0
2022-04-20 10:30:00,248.25,250.02,248.0,249.86,27386.0,242.1155,243.8418,241.8717,243.6858,27386.0
2022-04-20 11:00:00,249.9,249.9,248.24,248.94,21705.0,243.7248,243.7248,242.1058,242.7885,21705.0
2022-04-20 11:30:00,248.83,249.55,248.75,248.99,18129.0,242.6812,243.3834,242.6032,242.8373,18129.0
2022-04-20 12:00:00,249.02,249.53,248.3,248.49,10071.0,242.8665,243.3639,242.1643,242.3496,10071.0
2022-04-20 12:30:00,248.5,249.45,248.5,249.35,16720.0,242.3594,243.2859,242.3594,243.1884,16720.0
2022-04-20 13:00:00,249.43,249.66,249.08,249.4,3992.0,243.2664,243.4907,242.925,243.2371,3992.0
2022-04-20 13:30:00,249.54,250.03,249.21,249.33,12814.0,243.3737,243.8516,243.0518,243.1689,12814.0
2022-04-20 14:00:00,249.57,249.57,248.4,248.46,9203.0,243.4029,243.4029,242.2618,242.3203,9203.0
2022-04-20 14:30:00,248.51,248.6,247.57,247.84,13595.0,242.3691,242.4569,241.4523,241.7157,13595.0
2022-04-20 15:00:00,248.16,248.9,247.97,248.69,9534.0,242.0278,242.7495,241.8425,242.5447,9534.0
2022-04-20 15:30:00,248.61,249.0,247.72,247.94,15356.0,242.4666,242.847,241.5986,241.8132,15356.0
2022-04-21 09:30:00,250.71,251.79,248.99,249.01,35168.0,244.5147,245.5681,242.8373,242.8568,35168.0
2022-04-21 10:00:00,248.79,248.89,247.62,248.27,46876.0,242.6422,242.7397,241.5011,242.135,46876.0
2022-04-21 10:30:00,248.37,248.64,246.16,246.39,26465.0,242.2326,242.4959,240.0772,240.3015,26465.0
2022-04-21 11:00:00,246.48,246.79,246.07,246.3,17745.0,240.3893,240.6916,239.9894,240.2137,17745.0
2022-04-21 11:30:00,246.08,246.08,244.55,244.6,22209.0,239.9992,239.9992,238.507,238.5557,22209.0
2022-04-21 12:00:00,244.72,245.02,244.1,244.12,15114.0,238.6728,238.9654,238.0681,238.0876,15114.0
2022-04-21 12:30:00,243.93,244.36,243.13,243.24,34406.0,237.9023,238.3217,237.1221,237.2293,34406.0
2022-04-21 13:00:00,243.24,244.45,242.64,244.36,45374.0,237.2293,238.4094,236.6442,238.3217,45374.0
2022-04-21 13:30:00,244.43,244.65,242.89,242.96,26469.0,238.3899,238.6045,236.888,236.9563,26469.0
2022-04-21 14:00:00,242.52,242.53,241.56,241.83,12009.0,236.5271,236.5369,235.5909,235.8542,12009.0
2022-04-21 14:30:00,241.78,242.67,240.91,241.18,36041.0,235.8054,236.6734,234.9569,235.2202,36041.0
2022-04-21 15:00:00,241.02,241.83,240.3,241.83,39653.0,235.0642,235.8542,234.362,235.8542,39653.0
2022-04-21 15:30:00,241.65,241.73,240.18,241.03,66200.0,235.6786,235.7567,234.245,235.074,66200.0
2022-04-22 09:30:00,239.84,241.26,239.08,239.78,74858.0,233.9134,235.2983,233.1721,233.8548,74858.0
2022-04-22 10:00:00,239.84,240.83,237.83,238.03,59180.0,233.9134,234.8789,231.953,232.1481,59180.0
2022-04-22 10:30:00,237.95,239.01,237.57,237.88,32359.0,232.0701,233.1039,231.6994,232.0018,32359.0
2022-04-22 11:00:00,237.82,238.59,237.49,238.05,40047.0,231.9433,232.6942,231.6214,232.1676,40047.0
2022-04-22 11:30:00,237.94,238.04,236.15,236.15,24282.0,232.0603,232.1578,230.3145,230.3145,24282.0
2022-04-22 12:00:00,236.18,236.84,235.69,236.4,18386.0,230.3438,230.9875,229.8659,230.5584,18386.0
2022-04-22 12:30:00,236.34,237.17,235.91,235.95,46277.0,230.4998,231.3093,230.0805,230.1195,46277.0
2022-04-22 13:00:00,235.9,236.06,235.19,235.68,14764.0,230.0707,230.2268,229.3783,229.8562,14764.0
2022-04-22 13:30:00,235.51,235.57,234.85,234.9,7705.0,229.6904,229.7489,229.0467,229.0954,7705.0
2022-04-22 14:00:00,234.77,236.13,234.7,235.45,105925.0,228.9686,230.295,228.9004,229.6318,105925.0
2022-04-22 14:30:00,235.32,235.5,234.39,234.62,56159.0,229.505,229.6806,228.598,228.8223,56159.0
2022-04-22 15:00:00,234.77,235.66,234.09,235.11,18768.0,228.9686,229.8366,228.3054,229.3002,18768.0
2022-04-22 15:30:00,235.37,236.2,234.16,234.68,78569.0,229.5538,230.3633,228.3737,228.8809,78569.0
2022-04-25 09:30:00,232.22,234.71,232.02,232.33,99777.0,226.4817,228.9101,226.2866,226.5889,99777.0
2022-04-25 10:00:00,232.36,234.48,231.76,234.48,35972.0,226.6182,228.6858,226.033,228.6858,35972.0
2022-04-25 10:30:00,234.42,235.32,232.87,232.92,70978.0,228.6273,229.505,227.1156,227.1644,70978.0
2022-04-25 11:00:00,233.06,234.34,232.61,233.59,28385.0,227.3009,228.5493,226.862,227.8178,28385.0
2022-04-25 11:30:00,233.8,234.27,232.55,233.06,29689.0,228.0226,228.481,226.8035,227.3009,29689.0
2022-04-25 12:00:00,232.84,235.48,232.51,235.04,15154.0,227.0863,229.6611,226.7645,229.232,15154.0
2022-04-25 12:30:00,235.03,236.53,234.94,235.42,26441.0,229.2222,230.6851,229.1344,229.6026,26441.0
2022-04-25 13:00:00,234.89,236.62,234.56,235.64,14827.0,229.0857,230.7729,228.7638,229.8171,14827.0
2022-04-25 13:30:00,235.68,236.09,235.07,235.19,25604.0,229.8562,230.256,229.2612,229.3783,25604.0
2022-04-25 14:00:00,235.31,237.32,234.61,237.31,34517.0,229.4953,231.4556,228.8126,231.4459,34517.0
2022-04-25 14:30:00,237.31,237.64,236.3,236.31,24013.0,231.4459,231.7677,230.4608,230.4706,24013.0
2022-04-25 15:00:00,236.26,237.35,234.92,237.26,262061.0,230.4218,231.4849,229.1149,231.3971,262061.0
2022-04-25 15:30:00,237.28,238.05,236.99,237.95,79715.0,231.4166,232.1676,231.1338,232.0701,79715.0
2022-04-26 09:30:00,235.6,235.97,233.62,233.74,67506.0,229.7781,230.139,227.8471,227.9641,67506.0
2022-04-26 10:00:00,233.74,234.21,232.3,233.06,27562.0,227.9641,228.4225,226.5597,227.3009,27562.0
2022-04-26 10:30:00,233.01,233.08,231.5,231.86,27223.0,227.2521,227.3204,225.7794,226.1305,27223.0
2022-04-26 11:00:00,231.81,232.46,231.08,231.99,24942.0,226.0818,226.7157,225.3698,226.2573,24942.0
2022-04-26 11:30:00,231.82,232.31,230.27,230.36,80444.0,226.0915,226.5694,224.5798,224.6676,80444.0
2022-04-26 12:00:00,230.37,232.5,230.37,232.41,37166.0,224.6774,226.7547,224.6774,226.667,37166.0
2022-04-26 12:30:00,232.45,232.66,231.71,232.6,13774.0,226.706,226.9108,225.9843,226.8523,13774.0
2022-04-26 13:00:00,232.34,232.34,230.11,230.14,31055.0,226.5987,226.5987,224.4238,224.4531,31055.0
2022-04-26 13:30:00,230.06,230.95,229.66,230.38,21081.0,224.375,225.243,223.9849,224.6871,21081.0
2022-04-26 14:00:00,230.63,231.51,230.19,231.24,99858.0,224.9309,225.7892,224.5018,225.5259,99858.0
2022-04-26 14:30:00,231.16,231.6,230.13,231.21,21322.0,225.4478,225.877,224.4433,225.4966,21322.0
2022-04-26 15:00:00,231.67,231.73,229.26,229.34,38855.0,225.9452,226.0038,223.5948,223.6728,38855.0
2022-04-26 15:30:00,229.27,229.51,228.39,228.67,150305.0,223.6045,223.8386,222.7463,223.0194,150305.0
2022-04-27 09:30:00,229.25,231.19,228.92,231.19,63902.0,223.585,225.4771,223.2632,225.4771,63902.0
2022-04-27 10:00:00,231.05,231.66,227.2,227.2,71689.0,225.3406,225.9355,221.5857,221.5857,71689.0
2022-04-27 10:30:00,227.0,228.88,226.55,228.11,41226.0,221.3906,223.2242,220.9518,222.4732,41226.0
2022-04-27 11:00:00,228.09,229.58,227.54,228.27,93150.0,222.4537,223.9069,221.9173,222.6293,93150.0
2022-04-27 11:30:00,228.39,229.08,227.34,227.99,13199.0,222.7463,223.4192,221.7222,222.3562,13199.0
2022-04-27 12:00:00,228.14,229.71,227.66,229.54,27073.0,222.5025,224.0337,222.0343,223.8679,27073.0
2022-04-27 12:30:00,229.57,230.05,229.2,229.57,26804.0,223.8971,224.3653,223.5363,223.8971,26804.0
2022-04-27 13:00:00,229.44,229.95,227.64,227.79,36436.0,223.7703,224.2677,222.0148,222.1611,36436.0
2022-04-27 13:30:00,229.0,229.77,228.46,229.73,21107.0,223.3412,224.0922,222.8146,224.0532,21107.0
2022-04-27 14:00:00,229.55,230.1,229.35,229.49,16039.0,223.8776,224.414,223.6826,223.8191,16039.0
2022-04-27 14:30:00,229.5,230.2,227.88,228.02,20543.0,223.8289,224.5116,222.2489,222.3854,20543.0
2022-04-27 15:00:00,228.05,228.24,226.96,227.68,87805.0,222.4147,222.6,221.3516,222.0538,87805.0
2022-04-27 15:30:00,227.63,228.0,226.8,227.29,127418.0,222.0051,222.3659,221.1956,221.6735,127418.0
2022-04-28 09:30:00,230.1,231.15,227.3,227.44,53692.0,224.414,225.4381,221.6832,221.8198,53692.0
2022-04-28 10:00:00,227.45,227.45,224.81,224.86,27397.0,221.8295,221.8295,219.2548,219.3035,27397.0
2022-04-28 10:30:00,225.04,225.32,224.03,225.17,45887.0,219.4791,219.7522,218.494,219.6059,45887.0
2022-04-28 11:00:00,225.19,226.2,224.91,225.33,27862.0,219.6254,220.6104,219.3523,219.7619,27862.0
2022-04-28 11:30:00,225.49,225.64,224.22,224.74,39459.0,219.918,220.0642,218.6793,219.1865,39459.0
2022-04-28 12:00:00,224.84,226.92,224.43,226.92,19124.0,219.284,221.3126,218.8841,221.3126,19124.0
2022-04-28 12:30:00,226.96,229.55,226.86,229.53,83793.0,221.3516,223.8776,221.2541,223.8581,83793.0
2022-04-28 13:00:00,229.58,230.71,229.17,230.5,26428.0,223.9069,225.009,223.507,224.8042,26428.0
2022-04-28 13:30:00,230.6,231.45,230.02,231.05,50681.0,224.9017,225.7307,224.336,225.3406,50681.0
2022-04-28 14:00:00,231.1,231.72,230.84,231.61,21109.0,225.3893,225.994,225.1358,225.8867,21109.0
2022-04-28 14:30:00,231.74,232.52,231.4,232.09,24751.0,226.0135,226.7742,225.6819,226.3549,24751.0
2022-04-28 15:00:00,232.13,232.74,232.04,232.31,44380.0,226.3939,226.9888,226.3061,226.5694,44380.0
2022-04-28 15:30:00,232.31,232.31,230.85,231.26,24297.0,226.5694,226.5694,225.1455,225.5454,24297.0
2022-04-29 09:30:00,229.63,233.93,229.63,233.54,32534.0,223.9557,228.1494,223.9557,227.769,32534.0
2022-04-29 10:00:00,233.47,233.7,229.85,230.25,30379.0,227.7008,227.9251,224.1702,224.5603,30379.0
2022-04-29 10:30:00,230.32,230.66,229.42,230.25,19615.0,224.6286,224.9602,223.7508,224.5603,19615.0
2022-04-29 11:00:00,230.31,230.46,229.56,230.33,14832.0,224.6189,224.7651,223.8874,224.6384,14832.0
2022-04-29 11:30:00,230.33,231.64,230.33,230.55,13260.0,224.6384,225.916,224.6384,224.8529,13260.0
2022-04-29 12:00:00,230.42,230.42,228.92,229.01,52118.0,224.7261,224.7261,223.2632,223.351,52118.0
2022-04-29 12:30:00,228.98,229.01,227.81,228.02,17910.0,223.3217,223.351,222.1806,222.3854,17910.0
2022-04-29 13:00:00,228.01,229.09,227.87,228.77,35897.0,222.3757,223.429,222.2391,223.1169,35897.0
2022-04-29 13:30:00,228.87,229.5,227.36,227.36,93031.0,223.2144,223.8289,221.7417,221.7417,93031.0
2022-04-29 14:00:00,227.55,227.87,226.99,227.19,37251.0,221.9271,222.2391,221.3809,221.5759,37251.0
2022-04-29 14:30:00,227.05,227.34,225.64,226.11,39485.0,221.4394,221.7222,220.0642,220.5226,39485.0
2022-04-29 15:00:00,226.01,226.01,224.94,225.24,53118.0,220.4251,220.4251,219.3815,219.6741,53118.0
2022-04-29 15:30:00,225.2,225.72,223.95,224.84,96622.0,219.6351,220.1423,218.416,219.284,96622.0
2022-05-02 09:30:00,224.34,227.1,223.18,226.72,73227.0,218.7964,221.4882,217.665,221.1176,73227.0
2022-05-02 10:00:00,226.83,227.73,224.95,227.66,12639.0,221.2248,222.1026,219.3913,222.0343,12639.0
2022-05-02 10:30:00,228.15,228.82,226.7,226.7,34461.0,222.5122,223.1657,221.0981,221.0981,34461.0
2022-05-02 11:00:00,226.54,226.76,225.27,225.93,31800.0,220.942,221.1566,219.7034,220.3471,31800.0
2022-05-02 11:30:00,226.01,226.89,225.23,226.57,37554.0,220.4251,221.2834,219.6644,220.9713,37554.0
2022-05-02 12:00:00,226.8,227.47,225.7,226.88,8014.0,221.1956,221.849,220.1228,221.2736,8014.0
2022-05-02 12:30:00,226.95,227.05,224.5,224.58,12225.0,221.3419,221.4394,218.9524,219.0304,12225.0
2022-05-02 13:00:00,224.55,224.78,223.56,223.77,10497.0,219.0012,219.2255,218.0356,218.2405,10497.0
2022-05-02 13:30:00,223.89,224.22,222.84,223.57,47394.0,218.3575,218.6793,217.3334,218.0454,47394.0
2022-05-02 14:00:00,223.39,224.39,222.16,223.02,37335.0,217.8698,218.8451,216.6702,217.509,37335.0
2022-05-02 14:30:00,222.9,224.48,222.45,223.37,43411.0,217.392,218.9329,216.9531,217.8503,43411.0
2022-05-02 15:00:00,223.69,226.78,223.51,226.53,134846.0,218.1624,221.1761,217.9869,220.9323,134846.0
2022-05-02 15:30:00,226.51,228.72,226.49,228.66,298497.0,220.9128,223.0681,220.8932,223.0096,298497.0
2022-05-03 09:30:00,228.66,229.22,226.32,228.6,48500.0,223.0096,223.5558,220.7274,222.9511,48500.0
2022-05-03 10:00:00,228.79,229.8,227.86,229.13,36567.0,223.1364,224.1215,222.2294,223.468,36567.0
2022-05-03 10:30:00,229.12,229.14,226.38,227.43,14733.0,223.4583,223.4778,220.786,221.81,14733.0
2022-05-03 11:00:00,227.25,229.43,227.15,228.99,21076.0,221.6345,223.7606,221.5369,223.3315,21076.0
2022-05-03 11:30:00,229.0,229.45,228.63,229.28,33767.0,223.3412,223.7801,222.9804,223.6143,33767.0
2022-05-03 12:00:00,229.31,229.73,227.89,228.69,35047.0,223.6436,224.0532,222.2587,223.0389,35047.0
2022-05-03 12:30:00,228.22,228.77,228.04,228.38,19417.0,222.5805,223.1169,222.4049,222.7365,19417.0
2022-05-03 13:00:00,228.33,229.89,228.33,229.23,22167.0,222.6878,224.2092,222.6878,223.5655,22167.0
2022-05-03 13:30:00,229.38,230.35,229.37,229.94,30844.0,223.7118,224.6579,223.7021,224.258,30844.0
2022-05-03 14:00:00,229.73,229.83,227.4,227.61,15323.0,224.0532,224.1507,221.7808,221.9856,15323.0
2022-05-03 14:30:00,227.55,229.84,226.79,229.79,54711.0,221.9271,224.1605,221.1858,224.1117,54711.0
2022-05-03 15:00:00,229.75,229.93,228.71,229.5,215902.0,224.0727,224.2482,223.0584,223.8289,215902.0
2022-05-03 15:30:00,229.54,229.68,228.42,229.14,188504.0,223.8679,224.0044,222.7756,223.4778,188504.0
2022-05-04 09:30:00,229.61,229.61,226.66,226.71,30909.0,223.9361,223.9361,221.059,221.1078,30909.0
2022-05-04 10:00:00,226.44,226.54,225.49,225.49,26451.0,220.8445,220.942,219.918,219.918,26451.0
2022-05-04 10:30:00,225.39,226.19,225.14,225.6,17014.0,219.8204,220.6007,219.5766,220.0252,17014.0
2022-05-04 11:00:00,225.77,225.83,225.09,225.45,23047.0,220.191,220.2496,219.5278,219.8789,23047.0
2022-05-04 11:30:00,225.42,225.68,224.82,225.4,44719.0,219.8497,220.1033,219.2645,219.8302,44719.0
2022-05-04 12:00:00,225.24,227.32,225.24,227.32,8463.0,219.6741,221.7027,219.6741,221.7027,8463.0
2022-05-04 12:30:00,227.26,227.69,226.87,227.47,55791.0,221.6442,222.0636,221.2639,221.849,55791.0
2022-05-04 13:00:00,227.62,228.0,226.83,227.29,36285.0,221.9953,222.3659,221.2248,221.6735,36285.0
2022-05-04 13:30:00,227.21,228.68,226.87,228.29,36877.0,221.5955,223.0291,221.2639,222.6488,36877.0
2022-05-04 14:00:00,228.65,229.03,225.69,227.45,16991.0,222.9999,223.3705,220.113,221.8295,16991.0
2022-05-04 14:30:00,227.77,232.39,224.19,231.79,41857.0,222.1416,226.6475,218.6501,226.0623,41857.0
2022-05-04 15:00:00,232.16,234.68,231.86,234.59,118647.0,226.4231,228.8809,226.1305,228.7931,118647.0
2022-05-04 15:30:00,234.6,235.97,234.46,235.31,110652.0,228.8028,230.139,228.6663,229.4953,110652.0
2022-05-05 09:30:00,232.64,232.64,229.93,230.3,59675.0,226.8913,226.8913,224.2482,224.6091,59675.0
2022-05-05 10:00:00,230.29,230.29,227.11,227.2,35510.0,224.5993,224.5993,221.4979,221.5857,35510.0
2022-05-05 10:30:00,227.02,227.05,225.87,226.34,42280.0,221.4101,221.4394,220.2886,220.747,42280.0
2022-05-05 11:00:00,226.46,226.54,224.02,224.3,37227.0,220.864,220.942,218.4843,218.7574,37227.0
2022-05-05 11:30:00,224.2,225.31,222.82,222.96,24288.0,218.6598,219.7424,217.3139,217.4505,24288.0
2022-05-05 12:00:00,222.92,224.42,222.27,224.03,32414.0,217.4115,218.8744,216.7775,218.494,32414.0
2022-05-05 12:30:00,223.86,224.3,222.69,224.09,23261.0,218.3282,218.7574,217.1871,218.5526,23261.0
2022-05-05 13:00:00,224.32,225.54,223.75,224.06,19727.0,218.7769,219.9667,218.221,218.5233,19727.0
2022-05-05 13:30:00,223.93,224.7,222.8,223.02,34162.0,218.3965,219.1475,217.2944,217.509,34162.0
2022-05-05 14:00:00,222.86,223.89,222.01,222.05,33955.0,217.3529,218.3575,216.5239,216.563,33955.0
2022-05-05 14:30:00,222.07,223.22,221.74,222.49,54040.0,216.5825,217.704,216.2606,216.9921,54040.0
2022-05-05 15:00:00,222.36,222.38,220.89,221.11,61975.0,216.8653,216.8848,215.4316,215.6462,61975.0
2022-05-05 15:30:00,221.05,224.15,220.8,223.93,150880.0,215.5877,218.6111,215.3439,218.3965,150880.0
2022-05-06 09:30:00,222.94,223.28,216.18,217.15,93439.0,217.431,217.7626,210.838,211.784,93439.0
2022-05-06 10:00:00,216.61,220.66,216.6,219.23,67719.0,211.2574,215.2073,211.2476,213.8126,67719.0
2022-05-06 10:30:00,219.09,221.4,217.5,221.06,64444.0,213.6761,215.929,212.1254,215.5974,64444.0
2022-05-06 11:00:00,221.06,222.29,219.9,221.43,25473.0,215.5974,216.797,214.4661,215.9583,25473.0
2022-05-06 11:30:00,221.36,221.75,218.84,218.99,29217.0,215.89,216.2704,213.4323,213.5786,29217.0
2022-05-06 12:00:00,218.91,221.45,218.8,220.57,20401.0,213.5006,215.9778,213.3933,215.1195,20401.0
2022-05-06 12:30:00,219.98,222.43,219.93,222.4,42808.0,214.5441,216.9336,214.4953,216.9043,42808.0
2022-05-06 13:00:00,222.42,222.43,219.88,220.34,28241.0,216.9238,216.9336,214.4466,214.8952,28241.0
2022-05-06 13:30:00,220.37,220.83,218.82,218.85,43953.0,214.9245,215.3731,213.4128,213.442,43953.0
2022-05-06 14:00:00,218.87,219.14,217.73,218.0,35710.0,213.4615,213.7249,212.3497,212.613,35710.0
2022-05-06 14:30:00,218.15,218.7,217.17,217.88,40213.0,212.7593,213.2957,211.8036,212.496,40213.0
2022-05-06 15:00:00,217.67,217.74,216.26,216.87,23381.0,212.2912,212.3595,210.916,211.511,23381.0
2022-05-06 15:30:00,216.81,219.14,216.81,218.67,125007.0,211.4524,213.7249,211.4524,213.2665,125007.0
2022-05-09 09:30:00,214.79,216.06,213.69,214.34,86689.0,209.4824,210.721,208.4095,209.0435,86689.0
2022-05-09 10:00:00,214.34,214.59,211.78,211.78,46662.0,209.0435,209.2873,206.5467,206.5467,46662.0
2022-05-09 10:30:00,211.67,211.79,209.88,210.29,75892.0,206.4395,206.5565,204.6937,205.0936,75892.0
2022-05-09 11:00:00,210.09,210.77,208.99,209.26,62344.0,204.8985,205.5617,203.8257,204.089,62344.0
2022-05-09 11:30:00,209.35,211.24,208.5,210.72,51007.0,204.1768,206.0201,203.3478,205.5129,51007.0
2022-05-09 12:00:00,210.63,212.67,210.02,211.49,34260.0,205.4252,207.4147,204.8302,206.2639,34260.0
2022-05-09 12:30:00,211.49,211.87,209.17,209.25,29526.0,206.2639,206.6345,204.0012,204.0793,29526.0
2022-05-09 13:00:00,209.26,209.29,208.47,209.18,41599.0,204.089,204.1183,203.3185,204.011,41599.0
2022-05-09 13:30:00,209.23,209.72,207.61,208.4,44574.0,204.0598,204.5376,202.4798,203.2503,44574.0
2022-05-09 14:00:00,208.37,208.94,207.55,207.77,48593.0,203.221,203.7769,202.4213,202.6358,48593.0
2022-05-09 14:30:00,207.67,208.84,207.09,208.63,32171.0,202.5383,203.6794,201.9726,203.4746,32171.0
2022-05-09 15:00:00,208.71,209.96,207.76,208.01,101246.0,203.5526,204.7717,202.6261,202.8699,101246.0
2022-05-09 15:30:00,207.95,207.99,206.37,207.64,257679.0,202.8114,202.8504,201.2704,202.509,257679.0
2022-05-10 09:30:00,212.03,213.73,208.98,211.39,134392.0,206.7906,208.4486,203.8159,206.1664,134392.0
2022-05-10 10:00:00,211.35,212.59,210.28,210.54,50449.0,206.1274,207.3367,205.0838,205.3374,50449.0
2022-05-10 10:30:00,210.86,210.99,207.29,207.38,47330.0,205.6495,205.7763,202.1677,202.2555,47330.0
2022-05-10 11:00:00,207.22,207.65,204.3,205.33,47248.0,202.0994,202.5188,199.2516,200.2561,47248.0
2022-05-10 11:30:00,205.15,206.51,204.36,205.64,116090.0,200.0806,201.407,199.3101,200.5585,116090.0
2022-05-10 12:00:00,205.71,206.6,204.47,204.47,26022.0,200.6267,201.4947,199.4174,199.4174,26022.0
2022-05-10 12:30:00,204.65,206.15,203.69,204.9,156676.0,199.5929,201.0559,198.6567,199.8368,156676.0
2022-05-10 13:00:00,204.77,207.39,204.77,207.39,99435.0,199.71,202.2652,199.71,202.2652,99435.0
2022-05-10 13:30:00,207.39,210.98,207.39,210.96,47357.0,202.2652,205.7665,202.2652,205.747,47357.0
2022-05-10 14:00:00,210.93,211.09,208.79,209.18,110155.0,205.7177,205.8738,203.6306,204.011,110155.0
2022-05-10 14:30:00,209.21,210.7,209.0,209.91,54943.0,204.0402,205.4934,203.8354,204.723,54943.0
2022-05-10 15:00:00,210.04,211.06,208.43,208.85,71827.0,204.8497,205.8445,203.2795,203.6891,71827.0
2022-05-10 15:30:00,208.62,209.04,207.79,208.61,73468.0,203.4648,203.8744,202.6553,203.4551,73468.0
2022-05-11 09:30:00,208.16,211.09,205.94,210.21,147107.0,203.0162,205.8738,200.8511,205.0155,147107.0
2022-05-11 10:00:00,210.02,211.55,208.66,210.86,43664.0,204.8302,206.3224,203.5038,205.6495,43664.0
2022-05-11 10:30:00,211.53,212.04,208.96,209.42,14291.0,206.3029,206.8003,203.7964,204.2451,14291.0
2022-05-11 11:00:00,209.33,209.7,207.86,209.53,19870.0,204.1573,204.5181,202.7236,204.3523,19870.0
2022-05-11 11:30:00,209.53,210.89,208.99,209.23,10252.0,204.3523,205.6787,203.8257,204.0598,10252.0
2022-05-11 12:00:00,209.22,209.29,207.11,207.11,34790.0,204.05,204.1183,201.9921,201.9921,34790.0
2022-05-11 12:30:00,206.9,207.34,205.31,205.58,21060.0,201.7873,202.2165,200.2366,200.4999,21060.0
2022-05-11 13:00:00,205.34,205.7,203.96,203.96,55598.0,200.2659,200.617,198.92,198.92,55598.0
2022-05-11 13:30:00,203.78,204.21,202.28,202.37,62728.0,198.7444,199.1638,197.2815,197.3693,62728.0
2022-05-11 14:00:00,202.54,204.72,202.54,203.72,57042.0,197.5351,199.6612,197.5351,198.6859,57042.0
2022-05-11 14:30:00,203.51,205.2,203.19,203.46,87700.0,198.4811,200.1293,198.169,198.4323,87700.0
2022-05-11 15:00:00,203.49,203.59,202.12,202.51,111741.0,198.4616,198.5591,197.1254,197.5058,111741.0
2022-05-11 15:30:00,202.4,202.86,200.9,201.37,223498.0,197.3985,197.8472,195.9356,196.394,223498.0
2022-05-12 09:30:00,199.69,202.54,199.13,201.03,164954.0,194.7555,197.5351,194.2093,196.0624,164954.0
2022-05-12 10:00:00,200.73,205.64,200.56,204.63,92427.0,195.7698,200.5585,195.604,199.5734,92427.0
2022-05-12 10:30:00,204.52,206.71,203.78,206.62,33547.0,199.4661,201.602,198.7444,201.5142,33547.0
2022-05-12 11:00:00,206.62,207.81,205.99,206.35,71844.0,201.5142,202.6748,200.8998,201.2509,71844.0
2022-05-12 11:30:00,206.51,206.59,203.45,203.45,70703.0,201.407,201.485,198.4226,198.4226,70703.0
2022-05-12 12:00:00,203.35,204.64,202.8,204.45,31043.0,198.3251,199.5832,197.7886,199.3979,31043.0
2022-05-12 12:30:00,204.61,205.87,204.17,205.11,20751.0,199.5539,200.7828,199.1248,200.0416,20751.0
2022-05-12 13:00:00,204.53,205.18,203.03,203.55,61847.0,199.4759,200.1098,198.013,198.5201,61847.0
2022-05-12 13:30:00,203.52,203.8,201.2,201.71,31558.0,198.4909,198.7639,196.2282,196.7256,31558.0
2022-05-12 14:00:00,201.71,202.37,201.28,201.98,89574.0,196.7256,197.3693,196.3062,196.9889,89574.0
2022-05-12 14:30:00,202.01,202.13,200.79,201.09,48733.0,197.0182,197.1352,195.8283,196.1209,48733.0
2022-05-12 15:00:00,201.05,204.14,200.88,202.94,102594.0,196.0819,199.0955,195.9161,197.9252,102594.0
2022-05-12 15:30:00,202.91,205.3,202.91,205.19,91291.0,197.8959,200.2269,197.8959,200.1196,91291.0
2022-05-13 09:30:00,208.89,212.57,208.67,211.47,72603.0,203.7282,207.3172,203.5136,206.2444,72603.0
2022-05-13 10:00:00,212.0,213.25,211.7,213.25,36784.0,206.7613,207.9804,206.4687,207.9804,36784.0
2022-05-13 10:30:00,213.0,213.65,211.78,213.01,44134.0,207.7366,208.3705,206.5467,207.7463,44134.0
2022-05-13 11:00:00,213.02,213.88,212.45,213.65,36033.0,207.7561,208.5948,207.2002,208.3705,36033.0
2022-05-13 11:30:00,213.74,214.18,213.32,214.1,110650.0,208.4583,208.8874,208.0487,208.8094,110650.0
2022-05-13 12:00:00,214.3,215.78,214.1,215.13,53537.0,209.0045,210.4479,208.8094,209.814,53537.0
2022-05-13 12:30:00,215.49,215.82,214.11,214.92,31044.0,210.1651,210.4869,208.8192,209.6091,31044.0
2022-05-13 13:00:00,215.27,215.29,214.14,214.74,31280.0,209.9505,209.97,208.8484,209.4336,31280.0
2022-05-13 13:30:00,214.71,214.75,213.03,213.1,20457.0,209.4043,209.4434,207.7659,207.8341,20457.0
2022-05-13 14:00:00,213.07,213.12,211.66,211.99,28630.0,207.8049,207.8536,206.4297,206.7516,28630.0
2022-05-13 14:30:00,212.19,214.2,212.19,214.17,22344.0,206.9466,208.9069,206.9466,208.8777,22344.0
2022-05-13 15:00:00,214.24,214.87,213.94,214.87,91801.0,208.946,209.5604,208.6534,209.5604,91801.0
2022-05-13 15:30:00,214.99,215.06,213.5,214.15,94967.0,209.6774,209.7457,208.2242,208.8582,94967.0
2022-05-16 09:30:00,213.01,213.96,211.11,212.13,79597.0,207.7463,208.6729,205.8933,206.8881,79597.0
2022-05-16 10:00:00,212.2,215.12,211.44,214.55,35555.0,206.9564,209.8042,206.2151,209.2483,35555.0
2022-05-16 10:30:00,215.16,215.16,212.05,212.09,35394.0,209.8432,209.8432,206.8101,206.8491,35394.0
2022-05-16 11:00:00,211.98,212.95,211.5,212.06,20864.0,206.7418,207.6878,206.2737,206.8198,20864.0
2022-05-16 11:30:00,212.38,214.2,211.48,214.04,21178.0,207.1319,208.9069,206.2542,208.7509,21178.0
2022-05-16 12:00:00,213.86,214.69,212.4,212.43,21056.0,208.5753,209.3848,207.1514,207.1807,21056.0
2022-05-16 12:30:00,212.35,212.68,211.5,211.77,14659.0,207.1027,207.4245,206.2737,206.537,14659.0
2022-05-16 13:00:00,211.51,213.53,211.44,213.35,11248.0,206.2834,208.2535,206.2151,208.0779,11248.0
2022-05-16 13:30:00,213.62,213.8,212.83,212.97,56392.0,208.3413,208.5168,207.5708,207.7073,56392.0
2022-05-16 14:00:00,212.94,213.77,212.46,213.76,26679.0,207.6781,208.4876,207.2099,208.4778,26679.0
2022-05-16 14:30:00,213.72,213.95,212.74,213.2,23604.0,208.4388,208.6631,207.483,207.9317,23604.0
2022-05-16 15:00:00,213.24,213.35,211.71,211.96,17384.0,207.9707,208.0779,206.4785,206.7223,17384.0
2022-05-16 15:30:00,211.83,211.93,210.86,211.55,90217.0,206.5955,206.693,205.6495,206.3224,90217.0
2022-05-17 09:30:00,215.28,217.3,215.1,215.1,53476.0,209.9603,211.9303,209.7847,209.7847,53476.0
2022-05-17 10:00:00,215.66,216.13,214.1,214.17,12704.0,210.3309,210.7892,208.8094,208.8777,12704.0
2022-05-17 10:30:00,214.24,214.71,213.12,213.9,16388.0,208.946,209.4043,207.8536,208.6144,16388.0
2022-05-17 11:00:00,214.08,215.97,214.02,215.89,12642.0,208.7899,210.6332,208.7314,210.5552,12642.0
2022-05-17 11:30:00,215.76,216.9,215.76,216.7,24342.0,210.4284,211.5402,210.4284,211.3452,24342.0
2022-05-17 12:00:00,216.76,217.1,216.22,217.03,16040.0,211.4037,211.7353,210.877,211.667,16040.0
2022-05-17 12:30:00,216.82,217.12,216.56,216.66,23915.0,211.4622,211.7548,211.2086,211.3062,23915.0
2022-05-17 13:00:00,216.67,217.87,216.32,217.36,41100.0,211.3159,212.4863,210.9746,211.9889,41100.0
2022-05-17 13:30:00,217.25,217.54,216.94,217.14,17909.0,211.8816,212.1644,211.5792,211.7743,17909.0
2022-05-17 14:00:00,217.15,217.8,215.71,216.88,14808.0,211.784,212.418,210.3796,211.5207,14808.0
2022-05-17 14:30:00,216.58,217.86,215.96,217.54,20988.0,211.2281,212.4765,210.6235,212.1644,20988.0
2022-05-17 15:00:00,217.55,218.33,217.54,218.01,75553.0,212.1742,212.9349,212.1644,212.6228,75553.0
2022-05-17 15:30:00,218.06,218.45,217.41,218.45,92507.0,212.6716,213.0519,212.0376,213.0519,92507.0
2022-05-18 09:30:00,215.01,215.48,213.7,214.2,43642.0,209.6969,210.1553,208.4193,208.9069,43642.0
2022-05-18 10:00:00,214.64,216.29,214.64,214.94,29548.0,209.3361,210.9453,209.3361,209.6287,29548.0
2022-05-18 10:30:00,214.59,215.31,214.0,215.27,40582.0,209.2873,209.9895,208.7119,209.9505,40582.0
2022-05-18 11:00:00,215.22,215.22,212.05,212.05,23113.0,209.9017,209.9017,206.8101,206.8101,23113.0
2022-05-18 11:30:00,212.15,212.77,211.42,211.44,42570.0,206.9076,207.5123,206.1956,206.2151,42570.0
2022-05-18 12:00:00,211.42,211.56,210.33,210.87,27992.0,206.1956,206.3322,205.1326,205.6592,27992.0
2022-05-18 12:30:00,210.74,211.95,210.61,211.95,7904.0,205.5324,206.7125,205.4057,206.7125,7904.0
2022-05-18 13:00:00,211.79,211.79,209.53,210.29,20123.0,206.5565,206.5565,204.3523,205.0936,20123.0
2022-05-18 13:30:00,210.26,210.4,208.94,209.08,35844.0,205.0643,205.2008,203.7769,203.9135,35844.0
2022-05-18 14:00:00,209.32,209.71,208.72,209.56,35477.0,204.1475,204.5279,203.5624,204.3816,35477.0
2022-05-18 14:30:00,209.56,209.8,208.13,208.31,78887.0,204.3816,204.6157,202.9869,203.1625,78887.0
2022-05-18 15:00:00,208.38,209.09,207.96,208.26,79326.0,203.2308,203.9232,202.8211,203.1137,79326.0
2022-05-18 15:30:00,208.44,209.71,208.12,209.41,116344.0,203.2893,204.5279,202.9772,204.2353,116344.0
2022-05-19 09:30:00,207.75,211.45,207.75,208.64,97961.0,202.6163,206.2249,202.6163,203.4843,97961.0
2022-05-19 10:00:00,208.53,211.1,208.49,209.64,49823.0,203.3771,205.8835,203.338,204.4596,49823.0
2022-05-19 10:30:00,209.27,210.84,208.9,210.47,39185.0,204.0988,205.63,203.7379,205.2691,39185.0
2022-05-19 11:00:00,210.62,211.48,209.96,210.65,36435.0,205.4154,206.2542,204.7717,205.4447,36435.0
2022-05-19 11:30:00,210.92,213.52,210.86,212.99,98816.0,205.708,208.2437,205.6495,207.7268,98816.0
2022-05-19 12:00:00,212.98,213.4,211.79,212.56,18941.0,207.7171,208.1267,206.5565,207.3075,18941.0
2022-05-19 12:30:00,212.61,212.61,210.57,211.78,30765.0,207.3562,207.3562,205.3666,206.5467,30765.0
2022-05-19 13:00:00,211.46,212.55,210.81,212.24,30294.0,206.2346,207.2977,205.6007,206.9954,30294.0
2022-05-19 13:30:00,212.19,214.01,211.17,213.85,13731.0,206.9466,208.7216,205.9518,208.5656,13731.0
2022-05-19 14:00:00,213.84,213.84,212.44,213.06,13558.0,208.5558,208.5558,207.1904,207.7951,13558.0
2022-05-19 14:30:00,213.02,213.72,212.11,213.42,38334.0,207.7561,208.4388,206.8686,208.1462,38334.0
2022-05-19 15:00:00,213.39,214.04,211.37,211.37,42101.0,208.117,208.7509,206.1469,206.1469,42101.0
2022-05-19 15:30:00,211.33,212.35,210.78,211.21,81422.0,206.1079,207.1027,205.5715,205.9908,81422.0
2022-05-20 09:30:00,213.95,214.46,211.6,212.64,35255.0,208.6631,209.1605,206.3712,207.3855,35255.0
2022-05-20 10:00:00,212.36,212.78,210.65,211.89,23271.0,207.1124,207.522,205.4447,206.654,23271.0
2022-05-20 10:30:00,211.62,211.62,208.94,208.94,32186.0,206.3907,206.3907,203.7769,203.7769,32186.0
2022-05-20 11:00:00,208.63,208.96,207.17,208.37,45695.0,203.4746,203.7964,202.0507,203.221,45695.0
2022-05-20 11:30:00,208.04,208.71,207.74,207.88,54927.0,202.8992,203.5526,202.6066,202.7431,54927.0
2022-05-20 12:00:00,207.77,207.91,206.11,206.77,34703.0,202.6358,202.7724,201.0169,201.6605,34703.0
2022-05-20 12:30:00,206.67,207.0,205.47,206.06,35901.0,201.563,201.8849,200.3927,200.9681,35901.0
2022-05-20 13:00:00,205.94,206.17,204.89,204.95,27010.0,200.8511,201.0754,199.827,199.8855,27010.0
2022-05-20 13:30:00,204.93,207.47,204.93,207.16,72510.0,199.866,202.3432,199.866,202.0409,72510.0
2022-05-20 14:00:00,207.32,207.52,206.12,206.41,80426.0,202.197,202.392,201.0266,201.3094,80426.0
2022-05-20 14:30:00,206.37,208.07,205.9,207.27,38566.0,201.2704,202.9284,200.812,202.1482,38566.0
2022-05-20 15:00:00,207.41,208.4,206.53,208.4,29513.0,202.2847,203.2503,201.4265,203.2503,29513.0
2022-05-20 15:30:00,208.43,211.26,208.13,211.2,83203.0,203.2795,206.0396,202.9869,205.9811,83203.0
2022-05-23 09:30:00,213.3,213.3,210.44,210.44,69652.0,208.0292,208.0292,205.2399,205.2399,69652.0
2022-05-23 10:00:00,209.93,210.17,208.82,210.17,23260.0,204.7425,204.9765,203.6599,204.9765,23260.0
2022-05-23 10:30:00,210.13,211.34,209.95,210.57,29233.0,204.9375,206.1176,204.762,205.3666,29233.0
2022-05-23 11:00:00,210.48,211.94,210.42,211.94,26551.0,205.2789,206.7028,205.2203,206.7028,26551.0
2022-05-23 11:30:00,211.87,212.81,211.83,212.56,28580.0,206.6345,207.5513,206.5955,207.3075,28580.0
2022-05-23 12:00:00,212.24,213.32,212.24,212.7,13046.0,206.9954,208.0487,206.9954,207.444,13046.0
2022-05-23 12:30:00,212.7,212.94,211.77,211.96,12382.0,207.444,207.6781,206.537,206.7223,12382.0
2022-05-23 13:00:00,212.18,212.3,210.92,211.71,15336.0,206.9369,207.0539,205.708,206.4785,15336.0
2022-05-23 13:30:00,211.6,212.44,211.38,212.44,8901.0,206.3712,207.1904,206.1566,207.1904,8901.0
2022-05-23 14:00:00,212.6,212.96,212.11,212.78,20874.0,207.3465,207.6976,206.8686,207.522,20874.0
2022-05-23 14:30:00,212.71,213.21,212.34,212.53,19846.0,207.4538,207.9414,207.0929,207.2782,19846.0
2022-05-23 15:00:00,212.59,212.92,211.47,211.77,39990.0,207.3367,207.6586,206.2444,206.537,39990.0
2022-05-23 15:30:00,212.07,212.51,211.13,212.48,43796.0,206.8296,207.2587,205.9128,207.2294,43796.0
2022-05-24 09:30:00,210.14,210.14,206.58,206.93,27326.0,204.9473,204.9473,201.4752,201.8166,27326.0
2022-05-24 10:00:00,206.28,206.3,205.0,205.8,17218.0,201.1827,201.2022,199.9343,200.7145,17218.0
2022-05-24 10:30:00,206.03,206.24,204.78,205.4,14223.0,200.9388,201.1436,199.7197,200.3244,14223.0
2022-05-24 11:00:00,205.19,205.59,204.27,205.24,30784.0,200.1196,200.5097,199.2223,200.1684,30784.0
2022-05-24 11:30:00,205.43,206.96,204.95,206.69,60345.0,200.3537,201.8458,199.8855,201.5825,60345.0
2022-05-24 12:00:00,206.25,208.02,206.16,206.66,42271.0,201.1534,202.8797,201.0656,201.5533,42271.0
2022-05-24 12:30:00,206.7,206.97,205.69,206.55,22798.0,201.5923,201.8556,200.6072,201.446,22798.0
2022-05-24 13:00:00,206.18,206.28,205.24,205.72,20235.0,201.0851,201.1827,200.1684,200.6365,20235.0
2022-05-24 13:30:00,205.7,206.83,205.4,206.6,24551.0,200.617,201.7191,200.3244,201.4947,24551.0
2022-05-24 14:00:00,206.62,207.71,206.22,206.98,40104.0,201.5142,202.5773,201.1241,201.8654,40104.0
2022-05-24 14:30:00,206.81,207.3,205.32,205.79,37089.0,201.6996,202.1774,200.2464,200.7048,37089.0
2022-05-24 15:00:00,205.73,206.49,205.62,206.33,74436.0,200.6462,201.3875,200.539,201.2314,74436.0
2022-05-24 15:30:00,206.4,208.04,206.24,207.4,58198.0,201.2997,202.8992,201.1436,202.275,58198.0
2022-05-25 09:30:00,206.38,208.77,205.95,208.31,46977.0,201.2802,203.6111,200.8608,203.1625,46977.0
2022-05-25 10:00:00,208.2,210.93,208.2,210.93,25689.0,203.0552,205.7177,203.0552,205.7177,25689.0
2022-05-25 10:30:00,211.22,211.48,210.2,210.53,25568.0,206.0006,206.2542,205.0058,205.3276,25568.0
2022-05-25 11:00:00,210.4,210.73,209.79,209.79,10710.0,205.2008,205.5227,204.6059,204.6059,10710.0
2022-05-25 11:30:00,209.78,209.79,208.88,209.54,10672.0,204.5962,204.6059,203.7184,204.3621,10672.0
2022-05-25 12:00:00,209.45,209.98,208.52,208.86,33854.0,204.2743,204.7912,203.3673,203.6989,33854.0
2022-05-25 12:30:00,208.92,209.63,208.65,209.63,28984.0,203.7574,204.4499,203.4941,204.4499,28984.0
2022-05-25 13:00:00,209.46,209.61,208.85,209.54,32321.0,204.2841,204.4304,203.6891,204.3621,32321.0
2022-05-25 13:30:00,209.5,209.93,209.34,209.69,106512.0,204.3231,204.7425,204.167,204.5084,106512.0
2022-05-25 14:00:00,209.49,210.9,208.24,210.87,200428.0,204.3133,205.6885,203.0942,205.6592,200428.0
2022-05-25 14:30:00,210.92,211.71,210.81,211.6,51846.0,205.708,206.4785,205.6007,206.3712,51846.0
2022-05-25 15:00:00,211.47,212.79,211.47,212.18,58041.0,206.2444,207.5318,206.2444,206.9369,58041.0
2022-05-25 15:30:00,212.35,212.4,210.95,211.44,71008.0,207.1027,207.1514,205.7373,206.2151,71008.0
2022-05-26 09:30:00,212.83,215.68,212.33,215.68,62969.0,207.5708,210.3504,207.0832,210.3504,62969.0
2022-05-26 10:00:00,215.65,216.88,214.89,216.0,101789.0,210.3211,211.5207,209.5799,210.6625,101789.0
2022-05-26 10:30:00,215.93,216.35,215.46,216.35,36327.0,210.5942,211.0038,210.1358,211.0038,36327.0
2022-05-26 11:00:00,216.35,216.58,216.14,216.44,41500.0,211.0038,211.2281,210.799,211.0916,41500.0
2022-05-26 11:30:00,216.51,216.84,216.03,216.73,27592.0,211.1599,211.4817,210.6917,211.3744,27592.0
2022-05-26 12:00:00,216.86,217.84,216.8,217.79,72637.0,211.5012,212.457,211.4427,212.4082,72637.0
2022-05-26 12:30:00,217.78,217.9,217.32,217.79,22575.0,212.3985,212.5155,211.9498,212.4082,22575.0
2022-05-26 13:00:00,217.75,218.14,217.13,217.44,40079.0,212.3692,212.7496,211.7645,212.0669,40079.0
2022-05-26 13:30:00,217.45,218.0,217.42,218.0,30545.0,212.0766,212.613,212.0474,212.613,30545.0
2022-05-26 14:00:00,217.8,218.02,217.38,217.74,103321.0,212.418,212.6325,212.0084,212.3595,103321.0
2022-05-26 14:30:00,217.75,217.8,217.11,217.46,37000.0,212.3692,212.418,211.745,212.0864,37000.0
2022-05-26 15:00:00,217.46,217.49,216.59,217.04,429309.0,212.0864,212.1156,211.2379,211.6768,429309.0
2022-05-26 15:30:00,217.02,217.78,216.67,216.84,79949.0,211.6573,212.3985,211.3159,211.4817,79949.0
2022-05-27 09:30:00,218.46,220.99,218.32,220.72,64592.0,213.0617,215.5292,212.9251,215.2658,64592.0
2022-05-27 10:00:00,220.61,221.34,220.24,221.24,33668.0,215.1585,215.8705,214.7977,215.773,33668.0
2022-05-27 10:30:00,221.26,221.82,220.67,220.71,24191.0,215.7925,216.3386,215.2171,215.2561,24191.0
2022-05-27 11:00:00,220.74,221.66,220.26,221.39,42069.0,215.2853,216.1826,214.8172,215.9193,42069.0
2022-05-27 11:30:00,221.56,222.29,221.56,222.21,31637.0,216.0851,216.797,216.0851,216.719,31637.0
2022-05-27 12:00:00,222.29,222.58,221.98,222.17,20298.0,216.797,217.0799,216.4947,216.68,20298.0
2022-05-27 12:30:00,222.14,222.44,221.8,222.38,23143.0,216.6507,216.9433,216.3191,216.8848,23143.0
2022-05-27 13:00:00,222.34,222.52,222.17,222.45,21270.0,216.8458,217.0213,216.68,216.9531,21270.0
2022-05-27 13:30:00,222.54,222.73,222.31,222.66,41356.0,217.0409,217.2262,216.8165,217.1579,41356.0
2022-05-27 14:00:00,222.69,223.16,222.67,222.92,22908.0,217.1871,217.6455,217.1676,217.4115,22908.0
2022-05-27 14:30:00,222.98,223.23,222.9,223.13,22020.0,217.47,217.7138,217.392,217.6163,22020.0
2022-05-27 15:00:00,223.18,223.42,223.01,223.3,36336.0,217.665,217.8991,217.4992,217.7821,36336.0
2022-05-27 15:30:00,223.36,223.72,222.95,223.72,42591.0,217.8406,218.1917,217.4407,218.1917,42591.0
2022-05-31 09:30:00,222.7,223.19,220.0,220.49,50135.0,217.1969,217.6748,214.5636,215.0415,50135.0
2022-05-31 10:00:00,220.49,221.51,219.25,220.83,36751.0,215.0415,216.0363,213.8322,215.3731,36751.0
2022-05-31 10:30:00,220.93,221.85,220.8,221.51,62916.0,215.4706,216.3679,215.3439,216.0363,62916.0
2022-05-31 11:00:00,221.46,221.72,219.99,220.18,12934.0,215.9875,216.2411,214.5539,214.7392,12934.0
2022-05-31 11:30:00,219.94,221.85,219.74,221.8,67338.0,214.5051,216.3679,214.31,216.3191,67338.0
2022-05-31 12:00:00,221.78,222.37,220.98,221.35,44858.0,216.2996,216.8751,215.5194,215.8803,44858.0
2022-05-31 12:30:00,221.54,222.57,221.39,222.04,33286.0,216.0656,217.0701,215.9193,216.5532,33286.0
2022-05-31 13:00:00,221.97,222.22,220.68,220.96,40126.0,216.4849,216.7288,215.2268,215.4999,40126.0
2022-05-31 13:30:00,220.86,222.29,220.69,222.26,25364.0,215.4024,216.797,215.2366,216.7678,25364.0
2022-05-31 14:00:00,222.18,222.22,220.89,221.09,91302.0,216.6897,216.7288,215.4316,215.6267,91302.0
2022-05-31 14:30:00,221.03,221.14,218.81,219.39,92085.0,215.5682,215.6754,213.403,213.9687,92085.0
2022-05-31 15:00:00,219.35,220.48,218.83,220.33,36428.0,213.9297,215.0318,213.4225,214.8855,36428.0
2022-05-31 15:30:00,220.24,221.31,220.16,220.32,78407.0,214.7977,215.8412,214.7197,214.8757,78407.0
2022-06-01 09:30:00,221.55,222.71,220.58,220.73,50200.0,216.0753,217.2067,215.1293,215.2756,50200.0
2022-06-01 10:00:00,220.7,220.78,217.89,218.24,48244.0,215.2463,215.3243,212.5058,212.8471,48244.0
2022-06-01 10:30:00,218.21,219.12,217.76,218.72,18465.0,212.8179,213.7054,212.379,213.3152,18465.0
2022-06-01 11:00:00,218.54,218.58,216.9,217.36,15938.0,213.1397,213.1787,211.5402,211.9889,15938.0
2022-06-01 11:30:00,217.13,217.29,215.89,215.95,19903.0,211.7645,211.9206,210.5552,210.6137,19903.0
2022-06-01 12:00:00,215.8,216.61,215.67,216.13,10549.0,210.4674,211.2574,210.3406,210.7892,10549.0
2022-06-01 12:30:00,216.14,216.99,215.86,216.67,26390.0,210.799,211.628,210.5259,211.3159,26390.0
2022-06-01 13:00:00,216.86,218.02,216.75,217.81,22207.0,211.5012,212.6325,211.3939,212.4277,22207.0
2022-06-01 13:30:00,217.7,218.89,217.51,218.54,68881.0,212.3205,213.481,212.1351,213.1397,68881.0
2022-06-01 14:00:00,218.51,219.74,218.3,219.46,21001.0,213.1104,214.31,212.9056,214.037,21001.0
2022-06-01 14:30:00,219.63,220.15,219.34,219.6,26770.0,214.2028,214.7099,213.9199,214.1735,26770.0
2022-06-01 15:00:00,219.61,220.42,219.18,219.87,29781.0,214.1833,214.9732,213.7639,214.4368,29781.0
2022-06-01 15:30:00,219.78,219.87,218.34,218.52,48516.0,214.3491,214.4368,212.9446,213.1202,48516.0
2022-06-02 09:30:00,218.67,221.16,218.2,219.85,32454.0,213.2665,215.695,212.8081,214.4173,32454.0
2022-06-02 10:00:00,219.81,221.85,219.65,220.36,38919.0,214.3783,216.3679,214.2223,214.9147,38919.0
2022-06-02 10:30:00,220.28,222.11,220.27,222.06,50736.0,214.8367,216.6215,214.8269,216.5727,50736.0
2022-06-02 11:00:00,222.04,223.43,221.94,223.04,55126.0,216.5532,217.9089,216.4557,217.5285,55126.0
2022-06-02 11:30:00,223.3,223.91,222.85,222.93,49750.0,217.7821,218.377,217.3432,217.4212,49750.0
2022-06-02 12:00:00,222.96,224.37,222.82,224.28,22829.0,217.4505,218.8256,217.3139,218.7379,22829.0
2022-06-02 12:30:00,224.34,224.68,223.86,224.2,31467.0,218.7964,219.128,218.3282,218.6598,31467.0
2022-06-02 13:00:00,224.18,224.54,223.9,224.5,28139.0,218.6403,218.9914,218.3672,218.9524,28139.0
2022-06-02 13:30:00,224.6,225.07,224.51,225.04,29032.0,219.0499,219.5083,218.9622,219.4791,29032.0
2022-06-02 14:00:00,224.93,225.41,224.72,224.8,64505.0,219.3718,219.8399,219.167,219.245,64505.0
2022-06-02 14:30:00,225.04,225.27,224.44,224.5,52152.0,219.4791,219.7034,218.8939,218.9524,52152.0
2022-06-02 15:00:00,224.43,224.95,224.3,224.31,43527.0,218.8841,219.3913,218.7574,218.7671,43527.0
2022-06-02 15:30:00,224.51,225.45,224.39,225.41,26800.0,218.9622,219.8789,218.8451,219.8399,26800.0
2022-06-03 09:30:00,223.17,224.05,221.44,223.95,23720.0,217.6553,218.5135,215.968,218.416,23720.0
2022-06-03 10:00:00,223.59,224.29,223.27,223.77,28724.0,218.0649,218.7476,217.7528,218.2405,28724.0
2022-06-03 10:30:00,223.75,223.82,222.57,222.62,10821.0,218.221,218.2892,217.0701,217.1189,10821.0
2022-06-03 11:00:00,222.55,222.55,221.43,221.59,19726.0,217.0506,217.0506,215.9583,216.1143,19726.0
2022-06-03 11:30:00,221.51,222.18,221.21,221.87,12662.0,216.0363,216.6897,215.7437,216.3874,12662.0
2022-06-03 12:00:00,221.86,222.41,221.7,222.21,6186.0,216.3777,216.9141,216.2216,216.719,6186.0
2022-06-03 12:30:00,222.4,223.02,222.11,222.86,10433.0,216.9043,217.509,216.6215,217.3529,10433.0
2022-06-03 13:00:00,222.95,223.64,222.31,222.91,64953.0,217.4407,218.1137,216.8165,217.4017,64953.0
2022-06-03 13:30:00,222.88,222.88,222.21,222.41,36921.0,217.3725,217.3725,216.719,216.9141,36921.0
2022-06-03 14:00:00,222.33,223.32,222.24,223.32,20751.0,216.836,217.8016,216.7483,217.8016,20751.0
2022-06-03 14:30:00,223.24,223.24,222.49,222.81,13770.0,217.7236,217.7236,216.9921,217.3042,13770.0
2022-06-03 15:00:00,222.59,222.76,222.02,222.64,20600.0,217.0896,217.2554,216.5337,217.1384,20600.0
2022-06-03 15:30:00,222.6,223.41,222.36,223.08,318309.0,217.0994,217.8894,216.8653,217.5675,318309.0
2022-06-06 09:30:00,225.5,225.96,222.85,223.61,59354.0,219.9277,220.3763,217.3432,218.0844,59354.0
2022-06-06 10:00:00,223.98,225.0,223.73,224.33,17309.0,218.4453,219.4401,218.2014,218.7866,17309.0
2022-06-06 10:30:00,224.34,224.83,223.9,224.16,41354.0,218.7964,219.2743,218.3672,218.6208,41354.0
2022-06-06 11:00:00,224.23,224.57,222.75,223.33,12107.0,218.6891,219.0207,217.2457,217.8113,12107.0
2022-06-06 11:30:00,223.29,224.0,222.89,223.91,14132.0,217.7723,218.4648,217.3822,218.377,14132.0
2022-06-06 12:00:00,223.87,223.87,221.93,221.93,36251.0,218.338,218.338,216.4459,216.4459,36251.0
2022-06-06 12:30:00,221.85,223.03,221.8,223.03,2930.0,216.3679,217.5187,216.3191,217.5187,2930.0
2022-06-06 13:00:00,223.1,223.1,222.2,222.83,9281.0,217.587,217.587,216.7093,217.3237,9281.0
2022-06-06 13:30:00,222.88,224.17,222.85,224.13,18677.0,217.3725,218.6306,217.3432,218.5916,18677.0
2022-06-06 14:00:00,224.01,224.04,222.59,222.62,17260.0,218.4745,218.5038,217.0896,217.1189,17260.0
2022-06-06 14:30:00,222.66,223.06,222.26,222.87,38130.0,217.1579,217.548,216.7678,217.3627,38130.0
2022-06-06 15:00:00,222.75,222.84,222.28,222.54,72790.0,217.2457,217.3334,216.7873,217.0409,72790.0
2022-06-06 15:30:00,222.5,223.36,222.3,223.32,76755.0,217.0018,217.8406,216.8068,217.8016,76755.0
2022-06-07 09:30:00,220.69,223.08,220.53,222.78,23580.0,215.2366,217.5675,215.0805,217.2749,23580.0
2022-06-07 10:00:00,222.69,224.47,222.56,224.35,23988.0,217.1871,218.9232,217.0604,218.8061,23988.0
2022-06-07 10:30:00,224.46,225.97,224.3,225.6,35488.0,218.9134,220.3861,218.7574,220.0252,35488.0
2022-06-07 11:00:00,225.65,226.04,224.5,224.5,42989.0,220.074,220.4544,218.9524,218.9524,42989.0
2022-06-07 11:30:00,224.19,224.42,223.72,224.42,11542.0,218.6501,218.8744,218.1917,218.8744,11542.0
2022-06-07 12:00:00,224.44,224.5,223.71,224.23,8003.0,218.8939,218.9524,218.1819,218.6891,8003.0
2022-06-07 12:30:00,224.18,225.05,224.01,224.97,21224.0,218.6403,219.4888,218.4745,219.4108,21224.0
2022-06-07 13:00:00,225.03,225.16,224.69,225.06,24754.0,219.4693,219.5961,219.1377,219.4986,24754.0
2022-06-07 13:30:00,225.06,225.26,224.96,225.01,7742.0,219.4986,219.6936,219.4011,219.4498,7742.0
2022-06-07 14:00:00,225.02,225.76,224.89,225.69,25694.0,219.4596,220.1813,219.3328,220.113,25694.0
2022-06-07 14:30:00,225.68,226.02,225.24,225.64,9503.0,220.1033,220.4349,219.6741,220.0642,9503.0
2022-06-07 15:00:00,225.72,226.49,225.72,226.31,51445.0,220.1423,220.8932,220.1423,220.7177,51445.0
2022-06-07 15:30:00,226.31,227.18,226.26,227.06,36989.0,220.7177,221.5662,220.6689,221.4492,36989.0
2022-06-08 09:30:00,225.67,227.68,224.82,227.57,17509.0,220.0935,222.0538,219.2645,221.9466,17509.0
2022-06-08 10:00:00,227.56,227.56,225.65,225.93,21339.0,221.9368,221.9368,220.074,220.3471,21339.0
2022-06-08 10:30:00,225.65,226.74,225.65,226.11,14317.0,220.074,221.1371,220.074,220.5226,14317.0
2022-06-08 11:00:00,226.43,227.13,226.23,227.13,88828.0,220.8347,221.5174,220.6397,221.5174,88828.0
2022-06-08 11:30:00,227.05,227.37,226.81,226.94,9427.0,221.4394,221.7515,221.2053,221.3321,9427.0
2022-06-08 12:00:00,227.28,227.28,225.45,225.78,28050.0,221.6637,221.6637,219.8789,220.2008,28050.0
2022-06-08 12:30:00,225.8,225.8,224.2,224.9,24623.0,220.2203,220.2203,218.6598,219.3425,24623.0
2022-06-08 13:00:00,224.8,225.0,224.27,224.52,36051.0,219.245,219.4401,218.7281,218.9719,36051.0
2022-06-08 13:30:00,224.56,224.6,223.37,224.09,56169.0,219.0109,219.0499,217.8503,218.5526,56169.0
2022-06-08 14:00:00,224.07,224.56,223.36,223.57,24626.0,218.533,219.0109,217.8406,218.0454,24626.0
2022-06-08 14:30:00,223.69,224.1,223.18,223.82,22284.0,218.1624,218.5623,217.665,218.2892,22284.0
2022-06-08 15:00:00,223.79,224.45,223.46,224.41,57445.0,218.26,218.9037,217.9381,218.8646,57445.0
2022-06-08 15:30:00,224.39,224.65,223.92,224.2,87563.0,218.8451,219.0987,218.3868,218.6598,87563.0
2022-06-09 09:30:00,222.52,222.69,220.55,221.97,40737.0,217.2248,217.3908,215.3017,216.6879,40737.0
2022-06-09 10:00:00,222.13,223.09,221.4,223.05,34203.0,216.8441,217.7813,216.1315,217.7422,34203.0
2022-06-09 10:30:00,223.21,223.53,221.28,222.07,50881.0,217.8984,218.2108,216.0143,216.7855,50881.0
2022-06-09 11:00:00,222.0,222.05,220.99,221.18,36441.0,216.7172,216.766,215.7312,215.9167,36441.0
2022-06-09 11:30:00,221.34,222.27,221.08,222.02,12096.0,216.0729,216.9808,215.8191,216.7367,12096.0
2022-06-09 12:00:00,221.99,222.17,221.05,221.83,33280.0,216.7074,216.8831,215.7898,216.5512,33280.0
2022-06-09 12:30:00,221.82,222.37,221.62,222.37,10503.0,216.5415,217.0784,216.3462,217.0784,10503.0
2022-06-09 13:00:00,222.32,222.58,221.73,221.76,14570.0,217.0296,217.2834,216.4536,216.4829,14570.0
2022-06-09 13:30:00,221.59,221.59,220.85,221.55,19742.0,216.317,216.317,215.5946,216.2779,19742.0
2022-06-09 14:00:00,221.48,221.54,220.9,221.23,27938.0,216.2096,216.2681,215.6434,215.9655,27938.0
2022-06-09 14:30:00,221.19,221.19,220.47,220.48,75100.0,215.9265,215.9265,215.2236,215.2334,75100.0
2022-06-09 15:00:00,220.39,220.48,219.81,219.85,57656.0,215.1455,215.2334,214.5793,214.6184,57656.0
2022-06-09 15:30:00,219.75,219.93,218.81,218.96,151229.0,214.5207,214.6965,213.6031,213.7495,151229.0
2022-06-10 09:30:00,214.56,216.34,214.05,214.87,42770.0,209.4542,211.1919,208.9564,209.7569,42770.0
2022-06-10 10:00:00,214.23,214.23,212.15,212.18,54071.0,209.1321,209.1321,207.1016,207.1309,54071.0
2022-06-10 10:30:00,211.96,213.55,211.96,212.22,49015.0,206.9161,208.4683,206.9161,207.1699,49015.0
2022-06-10 11:00:00,212.14,212.45,211.35,211.64,57576.0,207.0918,207.3945,206.3206,206.6037,57576.0
2022-06-10 11:30:00,211.52,212.17,211.19,212.03,24152.0,206.4866,207.1211,206.1644,206.9844,24152.0
2022-06-10 12:00:00,212.11,212.58,211.01,211.38,18046.0,207.0625,207.5214,205.9887,206.3499,18046.0
2022-06-10 12:30:00,211.46,212.11,211.09,211.42,21192.0,206.428,207.0625,206.0668,206.389,21192.0
2022-06-10 13:00:00,211.51,211.72,210.97,211.7,18084.0,206.4768,206.6818,205.9497,206.6623,18084.0
2022-06-10 13:30:00,211.95,212.75,211.24,211.9,86229.0,206.9063,207.6873,206.2132,206.8575,86229.0
2022-06-10 14:00:00,211.94,212.55,211.43,211.99,40870.0,206.8966,207.4921,206.3987,206.9454,40870.0
2022-06-10 14:30:00,212.03,212.85,211.7,212.8,25084.0,206.9844,207.7849,206.6623,207.7361,25084.0
2022-06-10 15:00:00,212.71,213.86,211.99,213.41,48701.0,207.6483,208.7709,206.9454,208.3316,48701.0
2022-06-10 15:30:00,213.29,213.32,212.01,212.18,140909.0,208.2145,208.2437,206.9649,207.1309,140909.0
2022-06-13 09:30:00,205.23,207.2,203.63,203.83,67318.0,200.3463,202.2694,198.7843,198.9796,67318.0
2022-06-13 10:00:00,203.74,204.55,201.95,202.13,175419.0,198.8917,199.6824,197.1443,197.32,175419.0
2022-06-13 10:30:00,202.1,202.22,200.41,200.78,45864.0,197.2907,197.4079,195.641,196.0022,45864.0
2022-06-13 11:00:00,200.78,202.3,200.04,201.69,118815.0,196.0022,197.486,195.2798,196.8905,118815.0
2022-06-13 11:30:00,201.88,202.56,201.46,202.17,17766.0,197.076,197.7398,196.666,197.3591,17766.0
2022-06-13 12:00:00,201.95,203.03,201.62,203.03,38772.0,197.1443,198.1986,196.8222,198.1986,38772.0
2022-06-13 12:30:00,202.96,204.81,202.32,202.34,46001.0,198.1303,199.9363,197.5055,197.525,46001.0
2022-06-13 13:00:00,202.4,202.4,201.71,202.15,20967.0,197.5836,197.5836,196.91,197.3396,20967.0
2022-06-13 13:30:00,202.17,203.98,201.78,203.5,228802.0,197.3591,199.126,196.9784,198.6574,228802.0
2022-06-13 14:00:00,203.4,203.41,202.27,202.62,28099.0,198.5598,198.5696,197.4567,197.7984,28099.0
2022-06-13 14:30:00,202.62,203.09,201.99,202.28,84448.0,197.7984,198.2572,197.1834,197.4665,84448.0
2022-06-13 15:00:00,201.99,202.78,201.03,201.09,69951.0,197.1834,197.9546,196.2462,196.3048,69951.0
2022-06-13 15:30:00,201.04,201.67,200.59,201.64,158826.0,196.256,196.871,195.8167,196.8417,158826.0
2022-06-14 09:30:00,202.19,202.64,199.79,201.75,84761.0,197.3786,197.8179,195.0357,196.9491,84761.0
2022-06-14 10:00:00,202.41,202.47,199.51,199.52,17284.0,197.5934,197.6519,194.7624,194.7721,17284.0
2022-06-14 10:30:00,199.69,201.53,199.39,200.83,23407.0,194.9381,196.7343,194.6452,196.051,23407.0
2022-06-14 11:00:00,200.55,200.96,199.34,200.31,23122.0,195.7776,196.1779,194.5964,195.5433,23122.0
2022-06-14 11:30:00,200.25,201.47,200.02,201.46,10860.0,195.4848,196.6757,195.2602,196.666,10860.0
2022-06-14 12:00:00,201.37,201.37,200.2,200.31,25062.0,196.5781,196.5781,195.436,195.5433,25062.0
2022-06-14 12:30:00,200.21,200.66,199.93,200.45,113002.0,195.4457,195.885,195.1724,195.68,113002.0
2022-06-14 13:00:00,200.61,202.07,200.29,201.16,21131.0,195.8362,197.2615,195.5238,196.3731,21131.0
2022-06-14 13:30:00,200.91,200.95,199.71,199.93,29032.0,196.1291,196.1681,194.9576,195.1724,29032.0
2022-06-14 14:00:00,200.05,201.02,200.04,200.73,56853.0,195.2895,196.2364,195.2798,195.9533,56853.0
2022-06-14 14:30:00,200.68,200.96,199.67,199.67,45464.0,195.9045,196.1779,194.9186,194.9186,45464.0
2022-06-14 15:00:00,199.65,199.9,198.76,199.86,143830.0,194.899,195.1431,194.0302,195.104,143830.0
2022-06-14 15:30:00,199.83,201.45,199.83,200.79,147130.0,195.0748,196.6562,195.0748,196.0119,147130.0
2022-06-15 09:30:00,202.98,204.29,202.74,203.84,31637.0,198.1498,199.4286,197.9155,198.9893,31637.0
2022-06-15 10:00:00,204.01,204.55,203.95,204.36,22294.0,199.1553,199.6824,199.0967,199.497,22294.0
2022-06-15 10:30:00,204.44,204.44,203.12,203.65,32603.0,199.5751,199.5751,198.2865,198.8039,32603.0
2022-06-15 11:00:00,203.87,203.9,203.3,203.87,16621.0,199.0186,199.0479,198.4622,199.0186,16621.0
2022-06-15 11:30:00,203.91,204.36,203.72,204.27,41729.0,199.0577,199.497,198.8722,199.4091,41729.0
2022-06-15 12:00:00,204.32,204.57,204.01,204.29,8228.0,199.4579,199.702,199.1553,199.4286,8228.0
2022-06-15 12:30:00,204.36,204.5,202.77,202.79,12694.0,199.497,199.6336,197.9448,197.9643,12694.0
2022-06-15 13:00:00,202.89,203.59,202.85,203.56,14363.0,198.0619,198.7453,198.0229,198.716,14363.0
2022-06-15 13:30:00,203.44,204.51,202.71,204.36,29620.0,198.5989,199.6434,197.8862,199.497,29620.0
2022-06-15 14:00:00,203.88,204.99,201.48,201.74,38489.0,199.0284,200.112,196.6855,196.9393,38489.0
2022-06-15 14:30:00,201.61,206.89,200.07,203.78,134657.0,196.8124,201.9668,195.309,198.9308,134657.0
2022-06-15 15:00:00,203.61,206.06,203.29,206.06,63064.0,198.7648,201.1565,198.4524,201.1565,63064.0
2022-06-15 15:30:00,206.12,207.07,204.04,204.29,54605.0,201.2151,202.1425,199.1846,199.4286,54605.0
2022-06-16 09:30:00,199.19,199.52,196.29,196.29,41267.0,194.45,194.7721,191.619,191.619,41267.0
2022-06-16 10:00:00,196.35,196.35,195.2,196.29,33292.0,191.6776,191.6776,190.5549,191.619,33292.0
2022-06-16 10:30:00,195.94,196.2,193.83,193.87,55608.0,191.2773,191.5311,189.2175,189.2566,55608.0
2022-06-16 11:00:00,193.95,195.8,193.81,195.53,25918.0,189.3347,191.1407,189.198,190.8771,25918.0
2022-06-16 11:30:00,195.24,195.91,194.49,195.18,17257.0,190.594,191.248,189.8618,190.5354,17257.0
2022-06-16 12:00:00,195.03,195.03,194.12,195.02,7694.0,190.389,190.389,189.5006,190.3792,7694.0
2022-06-16 12:30:00,194.81,195.54,194.35,194.72,15548.0,190.1742,190.8868,189.7252,190.0864,15548.0
2022-06-16 13:00:00,194.8,195.04,194.18,194.71,12154.0,190.1645,190.3987,189.5592,190.0766,12154.0
2022-06-16 13:30:00,194.94,195.41,194.01,194.08,44488.0,190.3011,190.7599,189.3933,189.4616,44488.0
2022-06-16 14:00:00,193.89,194.26,193.42,193.42,45850.0,189.2761,189.6373,188.8173,188.8173,45850.0
2022-06-16 14:30:00,193.38,193.83,192.88,193.3,46622.0,188.7782,189.2175,188.2901,188.7002,46622.0
2022-06-16 15:00:00,193.29,194.82,193.29,194.38,47144.0,188.6904,190.184,188.6904,189.7545,47144.0
2022-06-16 15:30:00,194.25,194.45,193.0,194.45,41715.0,189.6275,189.8228,188.4073,189.8228,41715.0
2022-06-17 09:30:00,195.65,199.57,195.63,199.15,60865.0,190.9942,194.8209,190.9747,194.4109,60865.0
2022-06-17 10:00:00,199.1,199.18,195.54,196.21,49551.0,194.3621,194.4402,190.8868,191.5409,49551.0
2022-06-17 10:30:00,196.37,196.78,195.38,196.42,48893.0,191.6971,192.0973,190.7307,191.7459,48893.0
2022-06-17 11:00:00,196.57,198.44,196.06,198.16,66434.0,191.8923,193.7178,191.3945,193.4445,66434.0
2022-06-17 11:30:00,198.24,198.7,197.24,197.6,25276.0,193.5226,193.9717,192.5464,192.8978,25276.0
2022-06-17 12:00:00,197.39,198.19,196.73,197.96,27290.0,192.6928,193.4738,192.0485,193.2493,27290.0
2022-06-17 12:30:00,197.99,198.43,197.41,197.71,171401.0,193.2785,193.7081,192.7123,193.0052,171401.0
2022-06-17 13:00:00,197.63,199.46,197.54,198.51,67664.0,192.9271,194.7136,192.8393,193.7862,67664.0
2022-06-17 13:30:00,198.55,198.73,197.59,198.03,27112.0,193.8252,194.0009,192.8881,193.3176,27112.0
2022-06-17 14:00:00,198.08,198.84,198.02,198.46,82969.0,193.3664,194.1083,193.3078,193.7374,82969.0
2022-06-17 14:30:00,198.4,199.37,198.06,198.16,26618.0,193.6788,194.6257,193.3469,193.4445,26618.0
2022-06-17 15:00:00,198.32,198.83,197.15,198.6,35842.0,193.6007,194.0986,192.4585,193.874,35842.0
2022-06-17 15:30:00,198.66,198.66,197.06,197.37,57760.0,193.9326,193.9326,192.3707,192.6733,57760.0
2022-06-21 09:30:00,200.52,201.92,199.62,201.81,45806.0,195.7483,197.115,194.8698,197.0076,45806.0
2022-06-21 10:00:00,201.76,202.66,201.4,202.03,52682.0,196.9588,197.8374,196.6074,197.2224,52682.0
2022-06-21 10:30:00,202.13,203.41,201.93,203.31,54924.0,197.32,198.5696,197.1248,198.4719,54924.0
2022-06-21 11:00:00,203.23,203.25,202.31,202.4,68871.0,198.3939,198.4134,197.4957,197.5836,68871.0
2022-06-21 11:30:00,202.41,202.44,201.42,201.44,30423.0,197.5934,197.6227,196.6269,196.6464,30423.0
2022-06-21 12:00:00,201.36,201.98,201.36,201.86,22077.0,196.5684,197.1736,196.5684,197.0565,22077.0
2022-06-21 12:30:00,201.94,202.73,201.7,202.66,39606.0,197.1346,197.9058,196.9003,197.8374,39606.0
2022-06-21 13:00:00,202.82,202.82,202.17,202.23,71786.0,197.9936,197.9936,197.3591,197.4176,71786.0
2022-06-21 13:30:00,202.27,202.72,201.81,201.87,49627.0,197.4567,197.896,197.0076,197.0662,49627.0
2022-06-21 14:00:00,201.81,201.84,201.37,201.58,88434.0,197.0076,197.0369,196.5781,196.7831,88434.0
2022-06-21 14:30:00,201.79,202.05,201.26,201.68,81752.0,196.9881,197.2419,196.4707,196.8807,81752.0
2022-06-21 15:00:00,201.69,202.3,201.64,201.99,53997.0,196.8905,197.486,196.8417,197.1834,53997.0
2022-06-21 15:30:00,202.03,202.05,200.82,200.97,187260.0,197.2224,197.2419,196.0412,196.1876,187260.0
2022-06-22 09:30:00,198.13,200.82,198.0,200.82,36178.0,193.4152,196.0412,193.2883,196.0412,36178.0
2022-06-22 10:00:00,200.31,202.62,199.84,202.62,20291.0,195.5433,197.7984,195.0845,197.7984,20291.0
2022-06-22 10:30:00,202.57,203.46,202.27,202.42,33126.0,197.7496,198.6184,197.4567,197.6031,33126.0
2022-06-22 11:00:00,202.13,202.58,201.49,202.43,27511.0,197.32,197.7593,196.6953,197.6129,27511.0
2022-06-22 11:30:00,202.45,202.92,200.96,201.0,13052.0,197.6324,198.0912,196.1779,196.2169,13052.0
2022-06-22 12:00:00,201.02,201.78,200.8,201.76,41105.0,196.2364,196.9784,196.0217,196.9588,41105.0
2022-06-22 12:30:00,201.6,202.44,201.6,202.44,8520.0,196.8026,197.6227,196.8026,197.6227,8520.0
2022-06-22 13:00:00,202.51,202.74,201.8,202.52,36980.0,197.691,197.9155,196.9979,197.7007,36980.0
2022-06-22 13:30:00,202.41,202.84,202.04,202.46,44912.0,197.5934,198.0131,197.2322,197.6422,44912.0
2022-06-22 14:00:00,202.45,203.42,202.43,202.77,35679.0,197.6324,198.5793,197.6129,197.9448,35679.0
2022-06-22 14:30:00,202.66,202.98,202.22,202.8,32838.0,197.8374,198.1498,197.4079,197.9741,32838.0
2022-06-22 15:00:00,202.75,203.01,201.63,201.7,76320.0,197.9253,198.1791,196.8319,196.9003,76320.0
2022-06-22 15:30:00,201.67,202.25,201.06,201.61,297677.0,196.871,197.4372,196.2755,196.8124,297677.0
2022-06-23 09:30:00,202.49,203.71,201.51,202.82,49390.0,197.6715,198.8624,196.7148,197.9936,49390.0
2022-06-23 10:00:00,203.23,203.82,202.68,203.38,58050.0,198.3939,198.9698,197.8569,198.5403,58050.0
2022-06-23 10:30:00,203.27,205.04,203.0,204.78,39753.0,198.4329,200.1608,198.1693,199.907,39753.0
2022-06-23 11:00:00,204.89,205.37,204.15,204.8,45269.0,200.0144,200.4829,199.292,199.9265,45269.0
2022-06-23 11:30:00,204.91,205.07,203.83,204.31,35078.0,200.0339,200.1901,198.9796,199.4482,35078.0
2022-06-23 12:00:00,204.27,204.27,203.2,204.0,38701.0,199.4091,199.4091,198.3646,199.1455,38701.0
2022-06-23 12:30:00,204.07,204.18,202.76,202.8,49493.0,199.2139,199.3212,197.935,197.9741,49493.0
2022-06-23 13:00:00,202.74,203.62,202.14,203.14,27977.0,197.9155,198.7746,197.3298,198.306,27977.0
2022-06-23 13:30:00,203.3,203.87,202.94,203.87,19700.0,198.4622,199.0186,198.1108,199.0186,19700.0
2022-06-23 14:00:00,203.79,204.53,203.73,204.53,51005.0,198.9405,199.6629,198.882,199.6629,51005.0
2022-06-23 14:30:00,204.56,205.59,204.53,205.54,49025.0,199.6922,200.6977,199.6629,200.6489,49025.0
2022-06-23 15:00:00,205.54,206.31,205.43,206.27,62553.0,200.6489,201.4006,200.5415,201.3615,62553.0
2022-06-23 15:30:00,206.31,207.55,206.3,207.16,94936.0,201.4006,202.6111,201.3908,202.2303,94936.0
2022-06-24 09:30:00,208.85,211.35,208.44,210.91,105692.0,203.8801,206.3206,203.4799,205.8911,105692.0
2022-06-24 10:00:00,210.98,213.02,210.98,212.71,53396.0,205.9594,207.9509,205.9594,207.6483,53396.0
2022-06-24 10:30:00,212.75,212.83,211.91,212.02,28477.0,207.6873,207.7654,206.8673,206.9747,28477.0
2022-06-24 11:00:00,212.04,212.39,210.91,211.7,17134.0,206.9942,207.3359,205.8911,206.6623,17134.0
2022-06-24 11:30:00,211.56,211.87,211.4,211.83,20498.0,206.5256,206.8283,206.3694,206.7892,20498.0
2022-06-24 12:00:00,211.9,212.25,211.79,212.0,25920.0,206.8575,207.1992,206.7502,206.9552,25920.0
2022-06-24 12:30:00,212.26,212.56,211.85,212.31,28859.0,207.209,207.5018,206.8087,207.2578,28859.0
2022-06-24 13:00:00,212.45,212.64,212.3,212.54,71105.0,207.3945,207.5799,207.248,207.4823,71105.0
2022-06-24 13:30:00,212.48,212.64,212.23,212.31,63854.0,207.4237,207.5799,207.1797,207.2578,63854.0
2022-06-24 14:00:00,212.4,212.56,212.17,212.41,17839.0,207.3456,207.5018,207.1211,207.3554,17839.0
2022-06-24 14:30:00,212.41,212.75,212.31,212.71,35413.0,207.3554,207.6873,207.2578,207.6483,35413.0
2022-06-24 15:00:00,212.74,212.77,212.39,212.72,63594.0,207.6775,207.7068,207.3359,207.658,63594.0
2022-06-24 15:30:00,212.81,214.21,212.45,214.21,235662.0,207.7459,209.1126,207.3945,209.1126,235662.0
2022-06-27 09:30:00,215.18,215.86,212.32,213.23,108808.0,210.0595,210.7233,207.2675,208.1559,108808.0
2022-06-27 10:00:00,213.35,214.59,212.63,212.84,30108.0,208.273,209.4835,207.5702,207.7752,30108.0
2022-06-27 10:30:00,212.63,215.59,212.62,215.56,124004.0,207.5702,210.4597,207.5604,210.4304,124004.0
2022-06-27 11:00:00,215.28,216.12,215.13,215.98,10111.0,210.1571,210.9771,210.0107,210.8404,10111.0
2022-06-27 11:30:00,215.98,216.04,215.3,215.3,13434.0,210.8404,210.899,210.1766,210.1766,13434.0
2022-06-27 12:00:00,214.94,215.12,214.1,214.12,8043.0,209.8252,210.0009,209.0052,209.0247,8043.0
2022-06-27 12:30:00,214.11,215.25,214.02,215.15,17048.0,209.0149,210.1278,208.9271,210.0302,17048.0
2022-06-27 13:00:00,215.27,215.59,214.9,215.4,15178.0,210.1473,210.4597,209.7861,210.2743,15178.0
2022-06-27 13:30:00,215.3,215.37,214.68,214.98,27631.0,210.1766,210.245,209.5714,209.8642,27631.0
2022-06-27 14:00:00,214.91,215.66,214.85,215.18,43497.0,209.7959,210.5281,209.7373,210.0595,43497.0
2022-06-27 14:30:00,215.27,215.82,215.27,215.33,34433.0,210.1473,210.6843,210.1473,210.2059,34433.0
2022-06-27 15:00:00,215.41,215.67,214.68,215.19,57581.0,210.284,210.5378,209.5714,210.0692,57581.0
2022-06-27 15:30:00,215.15,215.37,214.13,214.72,64426.0,210.0302,210.245,209.0345,209.6104,64426.0
2022-06-28 09:30:00,215.98,217.34,215.71,216.55,32532.0,210.8404,212.1681,210.5769,211.3969,32532.0
2022-06-28 10:00:00,216.68,216.72,215.01,215.48,20561.0,211.5238,211.5628,209.8935,210.3523,20561.0
2022-06-28 10:30:00,215.26,215.42,214.54,215.22,26897.0,210.1376,210.2938,209.4347,210.0985,26897.0
2022-06-28 11:00:00,215.17,215.53,213.04,213.1,19450.0,210.0497,210.4012,207.9704,208.029,19450.0
2022-06-28 11:30:00,213.02,213.43,211.8,212.05,20441.0,207.9509,208.3511,206.7599,207.004,20441.0
2022-06-28 12:00:00,212.01,212.68,211.62,212.6,11174.0,206.9649,207.619,206.5842,207.5409,11174.0
2022-06-28 12:30:00,212.73,213.33,212.38,212.56,20841.0,207.6678,208.2535,207.3261,207.5018,20841.0
2022-06-28 13:00:00,212.62,212.76,211.08,211.52,38168.0,207.5604,207.6971,206.0571,206.4866,38168.0
2022-06-28 13:30:00,211.48,211.72,210.73,211.03,26654.0,206.4475,206.6818,205.7154,206.0082,26654.0
2022-06-28 14:00:00,211.01,211.58,209.99,210.52,87649.0,205.9887,206.5452,204.993,205.5104,87649.0
2022-06-28 14:30:00,210.31,210.98,209.98,210.74,71426.0,205.3054,205.9594,204.9832,205.7251,71426.0
2022-06-28 15:00:00,210.66,211.24,210.16,211.04,35387.0,205.647,206.2132,205.1589,206.018,35387.0
2022-06-28 15:30:00,211.03,211.13,210.08,210.32,26143.0,206.0082,206.1059,205.0808,205.3151,26143.0
2022-06-29 09:30:00,210.13,210.13,206.66,207.96,25056.0,205.1297,205.1297,201.7422,203.0113,25056.0
2022-06-29 10:00:00,207.8,209.06,206.67,207.48,24071.0,202.8551,204.0851,201.752,202.5427,24071.0
2022-06-29 10:30:00,207.72,208.5,206.92,206.99,19435.0,202.777,203.5384,201.996,202.0644,19435.0
2022-06-29 11:00:00,207.14,207.14,205.92,206.55,19994.0,202.2108,202.2108,201.0198,201.6348,19994.0
2022-06-29 11:30:00,206.53,207.79,206.37,207.44,18104.0,201.6153,202.8453,201.4591,202.5037,18104.0
2022-06-29 12:00:00,207.52,207.65,206.25,206.26,29507.0,202.5818,202.7087,201.342,201.3518,29507.0
2022-06-29 12:30:00,206.43,207.25,206.36,207.08,89243.0,201.5177,202.3182,201.4494,202.1522,89243.0
2022-06-29 13:00:00,206.96,207.41,206.31,206.83,19058.0,202.0351,202.4744,201.4006,201.9082,19058.0
2022-06-29 13:30:00,206.73,207.75,206.59,207.65,22787.0,201.8106,202.8063,201.6739,202.7087,22787.0
2022-06-29 14:00:00,207.56,208.36,207.56,207.9,20355.0,202.6208,203.4018,202.6208,202.9527,20355.0
2022-06-29 14:30:00,207.95,207.95,207.13,207.33,21199.0,203.0015,203.0015,202.201,202.3963,21199.0
2022-06-29 15:00:00,207.41,208.07,207.09,208.07,21895.0,202.4744,203.1187,202.162,203.1187,21895.0
2022-06-29 15:30:00,208.08,208.35,207.24,208.32,130934.0,203.1284,203.392,202.3084,203.3627,130934.0
2022-06-30 09:30:00,204.94,205.59,203.19,203.7,62686.0,200.0632,200.6977,198.3548,198.8527,62686.0
2022-06-30 10:00:00,203.36,203.77,202.98,203.52,58260.0,198.5208,198.921,198.1498,198.677,58260.0
2022-06-30 10:30:00,203.56,205.33,203.53,205.15,38464.0,198.716,200.4439,198.6867,200.2682,38464.0
2022-06-30 11:00:00,205.18,206.59,204.51,206.29,27652.0,200.2975,201.6739,199.6434,201.381,27652.0
2022-06-30 11:30:00,206.26,207.1,205.6,207.03,25815.0,201.3518,202.1718,200.7075,202.1034,25815.0
2022-06-30 12:00:00,207.04,208.34,206.07,208.31,42414.0,202.1132,203.3823,201.1663,203.353,42414.0
2022-06-30 12:30:00,208.39,208.7,207.7,207.96,12996.0,203.4311,203.7337,202.7575,203.0113,12996.0
2022-06-30 13:00:00,208.06,208.12,206.6,207.35,13598.0,203.1089,203.1675,201.6837,202.4158,13598.0
2022-06-30 13:30:00,207.44,208.23,207.12,207.61,10738.0,202.5037,203.2749,202.1913,202.6696,10738.0
2022-06-30 14:00:00,207.53,207.63,206.46,207.02,25474.0,202.5915,202.6891,201.547,202.0937,25474.0
2022-06-30 14:30:00,206.97,207.11,205.77,206.07,35783.0,202.0449,202.1815,200.8734,201.1663,35783.0
2022-06-30 15:00:00,205.97,206.2,204.64,205.79,31470.0,201.0687,201.2932,199.7703,200.8929,31470.0
2022-06-30 15:30:00,205.89,206.62,205.35,206.38,122341.0,200.9906,201.7032,200.4634,201.4689,122341.0
2022-07-01 09:30:00,205.94,208.81,205.59,207.83,39299.0,201.0394,203.8411,200.6977,202.8844,39299.0
2022-07-01 10:00:00,208.17,208.38,205.35,205.35,20458.0,203.2163,203.4213,200.4634,200.4634,20458.0
2022-07-01 10:30:00,205.08,205.46,203.82,205.31,19224.0,200.1998,200.5708,198.9698,200.4244,19224.0
2022-07-01 11:00:00,205.18,206.72,204.8,206.12,19422.0,200.2975,201.8008,199.9265,201.2151,19422.0
2022-07-01 11:30:00,206.36,206.56,204.73,204.91,27873.0,201.4494,201.6446,199.8582,200.0339,27873.0
2022-07-01 12:00:00,204.92,205.82,204.36,205.63,12580.0,200.0436,200.9222,199.497,200.7367,12580.0
2022-07-01 12:30:00,205.85,205.97,204.82,204.82,13335.0,200.9515,201.0687,199.946,199.946,13335.0
2022-07-01 13:00:00,204.82,205.85,204.59,205.83,13183.0,199.946,200.9515,199.7215,200.932,13183.0
2022-07-01 13:30:00,206.09,206.8,205.92,206.54,15432.0,201.1858,201.8789,201.0198,201.6251,15432.0
2022-07-01 14:00:00,206.69,207.55,206.09,207.17,30078.0,201.7715,202.6111,201.1858,202.2401,30078.0
2022-07-01 14:30:00,207.17,207.94,207.12,207.76,34222.0,202.2401,202.9918,202.1913,202.8161,34222.0
2022-07-01 15:00:00,207.83,207.92,207.16,207.75,39378.0,202.8844,202.9722,202.2303,202.8063,39378.0
2022-07-01 15:30:00,207.81,208.64,207.72,208.22,67603.0,202.8649,203.6751,202.777,203.2651,67603.0
2022-07-05 09:30:00,204.72,205.41,203.09,203.66,45259.0,199.8484,200.522,198.2572,198.8136,45259.0
2022-07-05 10:00:00,203.32,205.19,202.81,204.74,36311.0,198.4817,200.3072,197.9838,199.8679,36311.0
2022-07-05 10:30:00,204.8,206.34,204.61,205.74,28927.0,199.9265,201.4298,199.741,200.8441,28927.0
2022-07-05 11:00:00,205.52,205.52,204.88,205.38,23677.0,200.6294,200.6294,200.0046,200.4927,23677.0
2022-07-05 11:30:00,205.39,206.78,205.04,206.53,15410.0,200.5025,201.8594,200.1608,201.6153,15410.0
2022-07-05 12:00:00,206.53,207.57,206.15,207.37,25081.0,201.6153,202.6306,201.2444,202.4353,25081.0
2022-07-05 12:30:00,207.29,207.43,206.08,206.12,18957.0,202.3572,202.4939,201.176,201.2151,18957.0
2022-07-05 13:00:00,206.36,207.74,206.24,207.48,26088.0,201.4494,202.7965,201.3322,202.5427,26088.0
2022-07-05 13:30:00,207.4,208.14,207.4,207.74,38258.0,202.4646,203.187,202.4646,202.7965,38258.0
2022-07-05 14:00:00,207.72,208.46,207.53,208.44,14669.0,202.777,203.4994,202.5915,203.4799,14669.0
2022-07-05 14:30:00,208.49,209.1,208.45,208.81,57868.0,203.5287,204.1242,203.4896,203.8411,57868.0
2022-07-05 15:00:00,208.81,209.94,208.46,209.83,24636.0,203.8411,204.9442,203.4994,204.8368,24636.0
2022-07-05 15:30:00,209.8,210.88,209.67,210.77,122777.0,204.8075,205.8618,204.6806,205.7544,122777.0
2022-07-06 09:30:00,210.72,212.3,209.77,210.67,32502.0,205.7056,207.248,204.7782,205.6568,32502.0
2022-07-06 10:00:00,210.31,210.7,208.84,209.81,13733.0,205.3054,205.6861,203.8704,204.8173,13733.0
2022-07-06 10:30:00,209.6,210.16,208.94,209.18,17112.0,204.6123,205.1589,203.968,204.2023,17112.0
2022-07-06 11:00:00,209.13,209.19,208.06,208.26,14710.0,204.1535,204.212,203.1089,203.3042,14710.0
2022-07-06 11:30:00,208.13,208.55,207.42,208.37,17286.0,203.1773,203.5873,202.4841,203.4115,17286.0
2022-07-06 12:00:00,208.3,208.92,208.17,208.44,19386.0,203.3432,203.9485,203.2163,203.4799,19386.0
2022-07-06 12:30:00,208.38,208.73,208.26,208.6,31820.0,203.4213,203.763,203.3042,203.6361,31820.0
2022-07-06 13:00:00,208.62,209.2,208.6,208.95,9325.0,203.6556,204.2218,203.6361,203.9777,9325.0
2022-07-06 13:30:00,208.96,209.24,208.88,209.23,4606.0,203.9875,204.2608,203.9094,204.2511,4606.0
2022-07-06 14:00:00,208.95,209.99,208.21,209.49,30022.0,203.9777,204.993,203.2553,204.5049,30022.0
2022-07-06 14:30:00,209.68,210.81,209.35,210.3,39540.0,204.6904,205.7935,204.3682,205.2956,39540.0
2022-07-06 15:00:00,210.33,210.86,209.8,210.51,43984.0,205.3249,205.8423,204.8075,205.5006,43984.0
2022-07-06 15:30:00,210.4,210.85,209.04,209.54,62682.0,205.3932,205.8325,204.0656,204.5537,62682.0
2022-07-07 09:30:00,211.29,214.93,210.73,214.66,126140.0,206.2621,209.8154,205.7154,209.5519,126140.0
2022-07-07 10:00:00,214.65,214.81,213.67,214.32,72729.0,209.5421,209.6983,208.5854,209.22,72729.0
2022-07-07 10:30:00,214.44,215.44,214.21,215.04,21367.0,209.3371,210.3133,209.1126,209.9228,21367.0
2022-07-07 11:00:00,215.05,215.56,214.79,215.21,31606.0,209.9326,210.4304,209.6788,210.0888,31606.0
2022-07-07 11:30:00,215.07,215.41,214.95,215.41,38020.0,209.9521,210.284,209.835,210.284,38020.0
2022-07-07 12:00:00,215.4,215.61,215.18,215.54,16773.0,210.2743,210.4793,210.0595,210.4109,16773.0
2022-07-07 12:30:00,215.46,215.77,215.33,215.69,30188.0,210.3328,210.6354,210.2059,210.5573,30188.0
2022-07-07 13:00:00,215.75,215.98,215.45,215.69,18532.0,210.6159,210.8404,210.3231,210.5573,18532.0
2022-07-07 13:30:00,215.7,216.07,215.61,216.03,21439.0,210.5671,210.9283,210.4793,210.8893,21439.0
2022-07-07 14:00:00,216.06,216.19,215.89,216.01,26685.0,210.9185,211.0455,210.7526,210.8697,26685.0
2022-07-07 14:30:00,215.87,216.01,215.45,216.01,39272.0,210.7331,210.8697,210.3231,210.8697,39272.0
2022-07-07 15:00:00,215.98,216.22,215.84,215.87,57202.0,210.8404,211.0747,210.7038,210.7331,57202.0
2022-07-07 15:30:00,215.83,216.15,215.43,215.95,62786.0,210.694,211.0064,210.3035,210.8112,62786.0
2022-07-08 09:30:00,214.95,215.6,213.26,213.52,88395.0,209.835,210.4695,208.1852,208.439,88395.0
2022-07-08 10:00:00,213.45,216.7,213.34,216.26,39430.0,208.3707,211.5433,208.2633,211.1138,39430.0
2022-07-08 10:30:00,216.76,217.92,216.53,217.2,60978.0,211.6019,212.7343,211.3774,212.0314,60978.0
2022-07-08 11:00:00,217.5,217.64,216.85,217.32,32433.0,212.3243,212.4609,211.6897,212.1486,32433.0
2022-07-08 11:30:00,217.34,217.41,216.19,216.8,16619.0,212.1681,212.2364,211.0455,211.6409,16619.0
2022-07-08 12:00:00,216.71,216.71,214.82,214.82,14000.0,211.5531,211.5531,209.7081,209.7081,14000.0
2022-07-08 12:30:00,214.9,214.9,214.1,214.48,14593.0,209.7861,209.7861,209.0052,209.3761,14593.0
2022-07-08 13:00:00,214.5,215.24,214.03,215.23,12169.0,209.3957,210.1181,208.9369,210.1083,12169.0
2022-07-08 13:30:00,215.07,215.67,215.0,215.23,19919.0,209.9521,210.5378,209.8838,210.1083,19919.0
2022-07-08 14:00:00,215.33,216.21,215.19,216.17,10330.0,210.2059,211.065,210.0692,211.0259,10330.0
2022-07-08 14:30:00,216.14,216.64,216.1,216.59,72041.0,210.9966,211.4847,210.9576,211.4359,72041.0
2022-07-08 15:00:00,216.59,216.72,216.05,216.24,37543.0,211.4359,211.5628,210.9088,211.0943,37543.0
2022-07-08 15:30:00,216.26,216.47,215.76,216.14,88296.0,211.1138,211.3188,210.6257,210.9966,88296.0
2022-07-11 09:30:00,214.15,215.26,211.52,212.3,46242.0,209.054,210.1376,206.4866,207.248,46242.0
2022-07-11 10:00:00,212.12,212.51,210.87,211.47,39139.0,207.0723,207.453,205.852,206.4378,39139.0
2022-07-11 10:30:00,211.55,212.39,211.47,211.47,14535.0,206.5159,207.3359,206.4378,206.4378,14535.0
2022-07-11 11:00:00,211.47,212.54,211.47,212.07,40277.0,206.4378,207.4823,206.4378,207.0235,40277.0
2022-07-11 11:30:00,212.2,212.2,211.37,211.53,11259.0,207.1504,207.1504,206.3402,206.4963,11259.0
2022-07-11 12:00:00,211.62,211.86,211.23,211.33,8061.0,206.5842,206.8185,206.2035,206.3011,8061.0
2022-07-11 12:30:00,211.37,211.56,211.23,211.23,25562.0,206.3402,206.5256,206.2035,206.2035,25562.0
2022-07-11 13:00:00,211.51,212.24,211.51,212.17,7573.0,206.4768,207.1894,206.4768,207.1211,7573.0
2022-07-11 13:30:00,212.5,212.98,212.5,212.77,7918.0,207.4433,207.9118,207.4433,207.7068,7918.0
2022-07-11 14:00:00,212.65,212.67,211.98,212.18,13595.0,207.5897,207.6092,206.9356,207.1309,13595.0
2022-07-11 14:30:00,212.08,212.4,211.83,212.04,10552.0,207.0333,207.3456,206.7892,206.9942,10552.0
2022-07-11 15:00:00,211.8,211.8,211.36,211.64,28810.0,206.7599,206.7599,206.3304,206.6037,28810.0
2022-07-11 15:30:00,211.62,211.72,210.54,211.08,79118.0,206.5842,206.6818,205.5299,206.0571,79118.0
2022-07-12 09:30:00,210.52,212.44,209.69,209.83,18946.0,205.5104,207.3847,204.7001,204.8368,18946.0
2022-07-12 10:00:00,209.4,210.12,208.9,209.56,16197.0,204.417,205.1199,203.9289,204.5732,16197.0
2022-07-12 10:30:00,210.0,210.69,209.76,210.66,13131.0,205.0028,205.6763,204.7685,205.647,13131.0
2022-07-12 11:00:00,210.79,211.44,210.29,210.7,12202.0,205.774,206.4085,205.2859,205.6861,12202.0
2022-07-12 11:30:00,210.8,211.04,210.26,210.61,140138.0,205.7837,206.018,205.2566,205.5982,140138.0
2022-07-12 12:00:00,210.76,211.24,210.45,211.24,12646.0,205.7447,206.2132,205.442,206.2132,12646.0
2022-07-12 12:30:00,211.2,211.57,210.97,211.32,9000.0,206.1742,206.5354,205.9497,206.2913,9000.0
2022-07-12 13:00:00,211.46,211.75,210.66,210.85,5781.0,206.428,206.7111,205.647,205.8325,5781.0
2022-07-12 13:30:00,210.93,211.36,210.88,211.36,15784.0,205.9106,206.3304,205.8618,206.3304,15784.0
2022-07-12 14:00:00,211.38,211.38,210.77,211.22,9140.0,206.3499,206.3499,205.7544,206.1937,9140.0
2022-07-12 14:30:00,211.19,211.22,210.08,210.1,16755.0,206.1644,206.1937,205.0808,205.1004,16755.0
2022-07-12 15:00:00,209.99,210.0,208.75,208.97,58231.0,204.993,205.0028,203.7825,203.9973,58231.0
2022-07-12 15:30:00,208.86,209.83,208.14,209.38,43748.0,203.8899,204.8368,203.187,204.3975,43748.0
2022-07-13 09:30:00,205.9,209.06,205.9,208.28,25599.0,201.0003,204.0851,201.0003,203.3237,25599.0
2022-07-13 10:00:00,208.17,208.39,206.35,208.39,28253.0,203.2163,203.4311,201.4396,203.4311,28253.0
2022-07-13 10:30:00,208.18,210.54,208.1,210.29,27384.0,203.2261,205.5299,203.148,205.2859,27384.0
2022-07-13 11:00:00,210.18,211.16,209.23,209.27,19879.0,205.1785,206.1351,204.2511,204.2901,19879.0
2022-07-13 11:30:00,209.39,209.4,208.51,208.94,20690.0,204.4073,204.417,203.5482,203.968,20690.0
2022-07-13 12:00:00,209.09,209.72,208.89,209.63,9752.0,204.1144,204.7294,203.9192,204.6416,9752.0
2022-07-13 12:30:00,209.55,210.13,209.45,210.1,11426.0,204.5635,205.1297,204.4658,205.1004,11426.0
2022-07-13 13:00:00,210.09,210.71,209.89,210.14,13036.0,205.0906,205.6959,204.8954,205.1394,13036.0
2022-07-13 13:30:00,210.32,210.75,209.84,210.58,15161.0,205.3151,205.7349,204.8466,205.5689,15161.0
2022-07-13 14:00:00,210.52,210.59,209.32,210.59,16106.0,205.5104,205.5787,204.3389,205.5787,16106.0
2022-07-13 14:30:00,210.51,210.87,210.17,210.83,28125.0,205.5006,205.852,205.1687,205.813,28125.0
2022-07-13 15:00:00,210.77,210.77,210.05,210.05,45671.0,205.7544,205.7544,205.0516,205.0516,45671.0
2022-07-13 15:30:00,210.06,210.14,209.48,209.63,91680.0,205.0613,205.1394,204.4951,204.6416,91680.0
2022-07-14 09:30:00,206.32,207.41,205.2,205.46,25702.0,201.4103,202.4744,200.317,200.5708,25702.0
2022-07-14 10:00:00,205.38,205.38,203.97,204.73,33629.0,200.4927,200.4927,199.1162,199.8582,33629.0
2022-07-14 10:30:00,204.87,205.13,204.37,204.52,25758.0,199.9948,200.2486,199.5067,199.6532,25758.0
2022-07-14 11:00:00,204.66,205.54,204.66,205.13,28792.0,199.7898,200.6489,199.7898,200.2486,28792.0
2022-07-14 11:30:00,205.25,206.17,204.77,206.06,12443.0,200.3658,201.2639,199.8972,201.1565,12443.0
2022-07-14 12:00:00,206.28,206.29,204.98,205.07,13207.0,201.3713,201.381,200.1022,200.1901,13207.0
2022-07-14 12:30:00,205.0,205.32,204.59,205.19,16573.0,200.1217,200.4341,199.7215,200.3072,16573.0
2022-07-14 13:00:00,204.95,205.81,204.85,205.81,13219.0,200.0729,200.9125,199.9753,200.9125,13219.0
2022-07-14 13:30:00,205.76,206.37,205.4,206.3,16938.0,200.8636,201.4591,200.5122,201.3908,16938.0
2022-07-14 14:00:00,206.25,207.69,206.22,207.69,12699.0,201.342,202.7477,201.3127,202.7477,12699.0
2022-07-14 14:30:00,207.69,208.32,207.51,207.92,25154.0,202.7477,203.3627,202.572,202.9722,25154.0
2022-07-14 15:00:00,207.99,208.2,207.3,208.02,26074.0,203.0406,203.2456,202.367,203.0699,26074.0
2022-07-14 15:30:00,207.99,208.18,207.27,207.78,62305.0,203.0406,203.2261,202.3377,202.8356,62305.0
2022-07-15 09:30:00,210.96,211.0,207.25,207.74,29148.0,205.9399,205.979,202.3182,202.7965,29148.0
2022-07-15 10:00:00,208.35,209.56,207.66,209.56,25909.0,203.392,204.5732,202.7184,204.5732,25909.0
2022-07-15 10:30:00,209.78,209.81,208.7,209.22,53871.0,204.788,204.8173,203.7337,204.2413,53871.0
2022-07-15 11:00:00,209.43,210.52,209.42,210.3,20739.0,204.4463,205.5104,204.4366,205.2956,20739.0
2022-07-15 11:30:00,210.33,211.03,210.31,211.01,5071.0,205.3249,206.0082,205.3054,205.9887,5071.0
2022-07-15 12:00:00,210.99,211.63,210.81,211.36,39491.0,205.9692,206.594,205.7935,206.3304,39491.0
2022-07-15 12:30:00,211.44,211.72,211.22,211.62,98963.0,206.4085,206.6818,206.1937,206.5842,98963.0
2022-07-15 13:00:00,211.71,212.06,211.58,211.97,106681.0,206.6721,207.0137,206.5452,206.9259,106681.0
2022-07-15 13:30:00,212.05,212.06,211.49,211.49,15551.0,207.004,207.0137,206.4573,206.4573,15551.0
2022-07-15 14:00:00,211.71,211.71,211.17,211.29,8115.0,206.6721,206.6721,206.1449,206.2621,8115.0
2022-07-15 14:30:00,211.47,211.79,211.35,211.61,22412.0,206.4378,206.7502,206.3206,206.5744,22412.0
2022-07-15 15:00:00,211.47,211.93,211.42,211.75,23384.0,206.4378,206.8868,206.389,206.7111,23384.0
2022-07-15 15:30:00,211.74,211.94,211.26,211.86,47147.0,206.7013,206.8966,206.2328,206.8185,47147.0
2022-07-18 09:30:00,214.17,215.89,213.8,215.76,32712.0,209.0735,210.7526,208.7123,210.6257,32712.0
2022-07-18 10:00:00,215.19,215.34,214.29,215.03,21234.0,210.0692,210.2157,209.1907,209.9131,21234.0
2022-07-18 10:30:00,215.28,215.46,214.53,215.14,58813.0,210.1571,210.3328,209.425,210.0204,58813.0
2022-07-18 11:00:00,215.03,215.41,214.82,215.27,11932.0,209.9131,210.284,209.7081,210.1473,11932.0
2022-07-18 11:30:00,215.3,215.58,215.0,215.2,8636.0,210.1766,210.45,209.8838,210.079,8636.0
2022-07-18 12:00:00,215.26,215.31,214.89,215.17,13337.0,210.1376,210.1864,209.7764,210.0497,13337.0
2022-07-18 12:30:00,215.21,215.21,214.38,214.44,8191.0,210.0888,210.0888,209.2785,209.3371,8191.0
2022-07-18 13:00:00,214.44,214.68,214.05,214.38,5801.0,209.3371,209.5714,208.9564,209.2785,5801.0
2022-07-18 13:30:00,214.33,214.34,212.58,212.63,24947.0,209.2297,209.2395,207.5214,207.5702,24947.0
2022-07-18 14:00:00,212.57,212.75,211.84,211.84,32172.0,207.5116,207.6873,206.799,206.799,32172.0
2022-07-18 14:30:00,211.86,212.45,211.24,211.29,15186.0,206.8185,207.3945,206.2132,206.2621,15186.0
2022-07-18 15:00:00,211.39,211.92,211.15,211.16,18684.0,206.3597,206.8771,206.1254,206.1351,18684.0
2022-07-18 15:30:00,211.08,211.08,210.0,210.75,42141.0,206.0571,206.0571,205.0028,205.7349,42141.0
2022-07-19 09:30:00,213.7,215.19,213.57,215.0,15938.0,208.6147,210.0692,208.4878,209.8838,15938.0
2022-07-19 10:00:00,215.34,215.93,214.45,215.93,34181.0,210.2157,210.7916,209.3469,210.7916,34181.0
2022-07-19 10:30:00,215.92,216.86,215.9,216.57,22328.0,210.7819,211.6995,210.7624,211.4164,22328.0
2022-07-19 11:00:00,216.61,216.95,216.38,216.95,13475.0,211.4555,211.7874,211.2309,211.7874,13475.0
2022-07-19 11:30:00,217.08,217.48,217.04,217.45,13692.0,211.9143,212.3048,211.8752,212.2755,13692.0
2022-07-19 12:00:00,217.4,217.4,216.99,217.11,6358.0,212.2267,212.2267,211.8264,211.9436,6358.0
2022-07-19 12:30:00,217.05,217.53,217.05,217.5,21251.0,211.885,212.3536,211.885,212.3243,21251.0
2022-07-19 13:00:00,217.53,217.6,217.05,217.4,11280.0,212.3536,212.4219,211.885,212.2267,11280.0
2022-07-19 13:30:00,217.37,218.37,217.37,218.3,37519.0,212.1974,213.1736,212.1974,213.1052,37519.0
2022-07-19 14:00:00,218.28,218.53,217.68,217.68,28414.0,213.0857,213.3298,212.5,212.5,28414.0
2022-07-19 14:30:00,217.73,218.05,217.63,217.92,22972.0,212.5488,212.8612,212.4512,212.7343,22972.0
2022-07-19 15:00:00,217.88,218.33,217.81,218.04,37810.0,212.6952,213.1345,212.6269,212.8514,37810.0
2022-07-19 15:30:00,218.1,218.61,217.8,218.47,102741.0,212.91,213.4079,212.6171,213.2712,102741.0
2022-07-20 09:30:00,218.67,220.2,218.37,219.06,21921.0,213.4664,214.96,213.1736,213.8472,21921.0
2022-07-20 10:00:00,219.02,221.09,218.54,220.88,17455.0,213.8081,215.8288,213.3395,215.6238,17455.0
2022-07-20 10:30:00,220.98,222.43,220.71,222.43,48288.0,215.7215,217.137,215.4579,217.137,48288.0
2022-07-20 11:00:00,222.4,222.44,221.81,222.08,33145.0,217.1077,217.1467,216.5317,216.7953,33145.0
2022-07-20 11:30:00,221.99,222.25,221.55,222.15,4295.0,216.7074,216.9612,216.2779,216.8636,4295.0
2022-07-20 12:00:00,222.06,222.52,221.72,221.72,17702.0,216.7758,217.2248,216.4439,216.4439,17702.0
2022-07-20 12:30:00,221.85,222.03,220.56,221.26,9342.0,216.5708,216.7465,215.3115,215.9948,9342.0
2022-07-20 13:00:00,220.96,221.12,219.95,220.67,91916.0,215.7019,215.8581,214.716,215.4188,91916.0
2022-07-20 13:30:00,220.69,221.33,220.37,220.42,63581.0,215.4384,216.0631,215.126,215.1748,63581.0
2022-07-20 14:00:00,220.47,221.68,220.47,221.47,16408.0,215.2236,216.4048,215.2236,216.1998,16408.0
2022-07-20 14:30:00,221.57,221.95,221.31,221.83,33434.0,216.2974,216.6684,216.0436,216.5512,33434.0
2022-07-20 15:00:00,221.83,222.99,221.72,222.92,41113.0,216.5512,217.6836,216.4439,217.6153,41113.0
2022-07-20 15:30:00,222.96,222.98,222.22,222.41,78164.0,217.6543,217.6739,216.932,217.1174,78164.0
2022-07-21 09:30:00,221.42,222.67,220.52,222.0,26472.0,216.151,217.3713,215.2724,216.7172,26472.0
2022-07-21 10:00:00,222.2,222.52,220.09,220.17,16141.0,216.9124,217.2248,214.8526,214.9307,16141.0
2022-07-21 10:30:00,220.27,222.01,220.01,221.91,26007.0,215.0284,216.727,214.7745,216.6293,26007.0
2022-07-21 11:00:00,221.87,222.2,221.42,221.72,15044.0,216.5903,216.9124,216.151,216.4439,15044.0
2022-07-21 11:30:00,221.67,222.27,221.56,221.99,24917.0,216.395,216.9808,216.2877,216.7074,24917.0
2022-07-21 12:00:00,221.98,222.78,221.98,222.65,14507.0,216.6977,217.4786,216.6977,217.3517,14507.0
2022-07-21 12:30:00,222.64,222.86,222.38,222.7,21843.0,217.342,217.5567,217.0882,217.4005,21843.0
2022-07-21 13:00:00,222.77,222.77,222.18,222.46,15482.0,217.4689,217.4689,216.8929,217.1662,15482.0
2022-07-21 13:30:00,222.38,222.47,221.74,222.18,13752.0,217.0882,217.176,216.4634,216.8929,13752.0
2022-07-21 14:00:00,222.04,223.14,222.04,222.9,17965.0,216.7562,217.8301,216.7562,217.5958,17965.0
2022-07-21 14:30:00,222.95,222.95,222.3,222.49,36351.0,217.6446,217.6446,217.0101,217.1955,36351.0
2022-07-21 15:00:00,222.48,223.04,222.44,222.87,25436.0,217.1858,217.7324,217.1467,217.5665,25436.0
2022-07-21 15:30:00,222.91,224.49,222.8,224.49,68001.0,217.6055,219.1479,217.4982,219.1479,68001.0
2022-07-22 09:30:00,224.86,225.06,221.85,222.72,63316.0,219.5091,219.7044,216.5708,217.4201,63316.0
2022-07-22 10:00:00,222.47,222.91,221.36,222.52,13623.0,217.176,217.6055,216.0924,217.2248,13623.0
2022-07-22 10:30:00,222.55,223.28,222.47,222.64,46283.0,217.2541,217.9667,217.176,217.342,46283.0
2022-07-22 11:00:00,222.8,222.91,221.95,222.2,12548.0,217.4982,217.6055,216.6684,216.9124,12548.0
2022-07-22 11:30:00,221.76,221.87,221.07,221.37,10480.0,216.4829,216.5903,215.8093,216.1022,10480.0
2022-07-22 12:00:00,221.56,221.57,220.8,221.05,9246.0,216.2877,216.2974,215.5458,215.7898,9246.0
2022-07-22 12:30:00,221.24,221.42,220.76,220.84,8370.0,215.9753,216.151,215.5067,215.5848,8370.0
2022-07-22 13:00:00,220.27,220.32,219.38,219.62,22473.0,215.0284,215.0772,214.1595,214.3938,22473.0
2022-07-22 13:30:00,219.18,219.23,218.92,219.19,5334.0,213.9643,214.0131,213.7105,213.9741,5334.0
2022-07-22 14:00:00,218.96,218.98,218.47,218.79,10349.0,213.7495,213.7691,213.2712,213.5836,10349.0
2022-07-22 14:30:00,218.7,219.49,218.7,219.3,149039.0,213.4957,214.2669,213.4957,214.0814,149039.0
2022-07-22 15:00:00,219.28,219.93,219.23,219.76,20314.0,214.0619,214.6965,214.0131,214.5305,20314.0
2022-07-22 15:30:00,219.77,220.25,219.19,220.25,28748.0,214.5403,215.0088,213.9741,215.0088,28748.0
2022-07-25 09:30:00,220.6,220.88,218.1,219.78,35948.0,215.3505,215.6238,212.91,214.55,35948.0
2022-07-25 10:00:00,219.86,220.46,219.14,219.82,34527.0,214.6281,215.2138,213.9253,214.5891,34527.0
2022-07-25 10:30:00,219.8,220.5,219.73,220.14,7281.0,214.5695,215.2529,214.5012,214.9015,7281.0
2022-07-25 11:00:00,220.03,220.59,219.62,220.59,28263.0,214.7941,215.3407,214.3938,215.3407,28263.0
2022-07-25 11:30:00,220.56,221.22,220.56,221.04,18627.0,215.3115,215.9558,215.3115,215.78,18627.0
2022-07-25 12:00:00,221.07,221.1,220.16,220.36,12472.0,215.8093,215.8386,214.921,215.1162,12472.0
2022-07-25 12:30:00,220.34,221.26,220.34,220.92,5540.0,215.0967,215.9948,215.0967,215.6629,5540.0
2022-07-25 13:00:00,220.97,221.27,220.7,220.7,2742.0,215.7117,216.0046,215.4481,215.4481,2742.0
2022-07-25 13:30:00,220.66,220.82,220.3,220.37,4714.0,215.4091,215.5653,215.0576,215.126,4714.0
2022-07-25 14:00:00,220.18,220.3,219.96,220.16,19271.0,214.9405,215.0576,214.7257,214.921,19271.0
2022-07-25 14:30:00,220.19,220.48,219.86,219.86,10733.0,214.9503,215.2334,214.6281,214.6281,10733.0
2022-07-25 15:00:00,219.81,220.0,219.41,219.75,18625.0,214.5793,214.7648,214.1888,214.5207,18625.0
2022-07-25 15:30:00,219.71,220.94,219.71,220.94,19904.0,214.4817,215.6824,214.4817,215.6824,19904.0
2022-07-26 09:30:00,220.18,220.36,218.5,219.19,62634.0,214.9405,215.1162,213.3005,213.9741,62634.0
2022-07-26 10:00:00,218.87,219.18,217.8,218.27,26205.0,213.6617,213.9643,212.6171,213.076,26205.0
2022-07-26 10:30:00,218.25,219.35,218.02,219.35,9254.0,213.0564,214.1303,212.8319,214.1303,9254.0
2022-07-26 11:00:00,219.38,219.45,218.73,218.85,15283.0,214.1595,214.2279,213.525,213.6422,15283.0
2022-07-26 11:30:00,218.63,218.76,218.15,218.15,9938.0,213.4274,213.5543,212.9588,212.9588,9938.0
2022-07-26 12:00:00,218.05,219.16,218.05,219.07,16725.0,212.8612,213.9448,212.8612,213.8569,16725.0
2022-07-26 12:30:00,219.29,219.41,218.8,219.27,9147.0,214.0717,214.1888,213.5933,214.0522,9147.0
2022-07-26 13:00:00,219.15,219.61,219.01,219.61,13931.0,213.935,214.3841,213.7983,214.3841,13931.0
2022-07-26 13:30:00,219.58,219.58,219.11,219.44,33225.0,214.3548,214.3548,213.896,214.2181,33225.0
2022-07-26 14:00:00,219.6,220.13,218.97,218.98,19988.0,214.3743,214.8917,213.7593,213.7691,19988.0
2022-07-26 14:30:00,219.08,219.12,218.72,219.08,9090.0,213.8667,213.9057,213.5152,213.8667,9090.0
2022-07-26 15:00:00,219.07,219.22,218.62,218.92,50974.0,213.8569,214.0033,213.4176,213.7105,50974.0
2022-07-26 15:30:00,218.94,219.25,218.76,219.01,34023.0,213.73,214.0326,213.5543,213.7983,34023.0
2022-07-27 09:30:00,220.66,221.1,220.04,220.26,12035.0,215.4091,215.8386,214.8038,215.0186,12035.0
2022-07-27 10:00:00,220.2,220.98,219.96,220.69,51865.0,214.96,215.7215,214.7257,215.4384,51865.0
2022-07-27 10:30:00,220.89,221.52,220.56,221.41,7729.0,215.6336,216.2486,215.3115,216.1412,7729.0
2022-07-27 11:00:00,221.52,221.58,221.15,221.17,5011.0,216.2486,216.3072,215.8874,215.9069,5011.0
2022-07-27 11:30:00,221.26,221.41,221.04,221.41,8214.0,215.9948,216.1412,215.78,216.1412,8214.0
2022-07-27 12:00:00,221.18,221.38,220.83,221.38,4233.0,215.9167,216.1119,215.575,216.1119,4233.0
2022-07-27 12:30:00,221.34,221.34,220.67,220.67,7777.0,216.0729,216.0729,215.4188,215.4188,7777.0
2022-07-27 13:00:00,220.6,220.73,220.54,220.55,10637.0,215.3505,215.4774,215.2919,215.3017,10637.0
2022-07-27 13:30:00,220.62,221.4,220.61,221.18,9300.0,215.37,216.1315,215.3603,215.9167,9300.0
2022-07-27 14:00:00,221.46,222.12,220.85,221.29,19765.0,216.19,216.8343,215.5946,216.0241,19765.0
2022-07-27 14:30:00,221.21,224.26,220.44,223.54,69624.0,215.946,218.9234,215.1943,218.2205,69624.0
2022-07-27 15:00:00,223.63,225.12,223.5,225.12,13256.0,218.3084,219.7629,218.1815,219.7629,13256.0
2022-07-27 15:30:00,225.25,225.41,224.33,224.42,168874.0,219.8899,220.046,218.9917,219.0796,168874.0
2022-07-28 09:30:00,225.27,227.2,223.41,223.86,234332.0,219.9094,221.7935,218.0936,218.5329,234332.0
2022-07-28 10:00:00,223.82,224.49,222.33,222.83,320294.0,218.4939,219.1479,217.0393,217.5274,320294.0
2022-07-28 10:30:00,222.85,224.43,222.5,224.43,11547.0,217.547,219.0894,217.2053,219.0894,11547.0
2022-07-28 11:00:00,224.47,226.25,224.44,226.25,13601.0,219.1284,220.8661,219.0991,220.8661,13601.0
2022-07-28 11:30:00,226.3,227.13,226.0,226.79,24988.0,220.9149,221.7251,220.622,221.3932,24988.0
2022-07-28 12:00:00,226.93,227.02,226.26,226.92,19770.0,221.5299,221.6177,220.8758,221.5201,19770.0
2022-07-28 12:30:00,226.92,226.92,226.51,226.66,20740.0,221.5201,221.5201,221.1199,221.2663,20740.0
2022-07-28 13:00:00,226.62,226.96,226.32,226.91,13204.0,221.2273,221.5592,220.9344,221.5104,13204.0
2022-07-28 13:30:00,226.92,227.57,226.89,227.43,12866.0,221.5201,222.1546,221.4908,222.018,12866.0
2022-07-28 14:00:00,227.25,227.36,226.99,227.17,12220.0,221.8423,221.9496,221.5885,221.7642,12220.0
2022-07-28 14:30:00,227.15,227.69,226.95,227.67,12189.0,221.7446,222.2718,221.5494,222.2523,12189.0
2022-07-28 15:00:00,227.66,228.13,227.59,227.99,58662.0,222.2425,222.7013,222.1742,222.5647,58662.0
2022-07-28 15:30:00,227.96,228.16,227.54,227.88,221976.0,222.5354,222.7306,222.1254,222.4573,221976.0
2022-07-29 09:30:00,228.27,228.27,226.6,227.39,32827.0,222.838,222.838,221.2077,221.9789,32827.0
2022-07-29 10:00:00,227.62,229.15,227.62,229.15,34275.0,222.2035,223.697,222.2035,223.697,34275.0
2022-07-29 10:30:00,228.75,229.49,227.99,228.52,56365.0,223.3066,224.029,222.5647,223.082,56365.0
2022-07-29 11:00:00,228.25,228.54,227.4,227.65,14145.0,222.8185,223.1016,221.9887,222.2327,14145.0
2022-07-29 11:30:00,227.65,228.17,227.28,227.73,23131.0,222.2327,222.7404,221.8715,222.3108,23131.0
2022-07-29 12:00:00,227.75,228.05,227.42,227.73,64697.0,222.3304,222.6232,222.0082,222.3108,64697.0
2022-07-29 12:30:00,227.73,228.12,227.57,227.98,30802.0,222.3108,222.6916,222.1546,222.5549,30802.0
2022-07-29 13:00:00,227.94,228.04,227.74,227.77,7346.0,222.5158,222.6135,222.3206,222.3499,7346.0
2022-07-29 13:30:00,227.73,228.56,227.73,228.49,31448.0,222.3108,223.1211,222.3108,223.0528,31448.0
2022-07-29 14:00:00,228.44,229.35,228.39,229.27,33220.0,223.0039,223.8923,222.9551,223.8142,33220.0
2022-07-29 14:30:00,229.3,229.64,229.25,229.42,40724.0,223.8435,224.1754,223.7947,223.9606,40724.0
2022-07-29 15:00:00,229.49,229.7,229.43,229.69,10357.0,224.029,224.234,223.9704,224.2242,10357.0
2022-07-29 15:30:00,229.7,230.17,229.5,229.74,126996.0,224.234,224.6928,224.0387,224.273,126996.0
2022-08-01 09:30:00,227.74,228.5,225.76,227.83,43506.0,222.3206,223.0625,220.3877,222.4085,43506.0
2022-08-01 10:00:00,227.78,229.28,227.28,227.48,23685.0,222.3597,223.824,221.8715,222.0668,23685.0
2022-08-01 10:30:00,227.65,230.24,227.64,230.24,22525.0,222.2327,224.7611,222.223,224.7611,22525.0
2022-08-01 11:00:00,230.26,230.42,229.12,229.89,21007.0,224.7806,224.9368,223.6678,224.4194,21007.0
2022-08-01 11:30:00,229.37,230.12,228.91,229.89,22372.0,223.9118,224.644,223.4628,224.4194,22372.0
2022-08-01 12:00:00,229.74,230.46,229.28,230.38,26916.0,224.273,224.9759,223.824,224.8978,26916.0
2022-08-01 12:30:00,230.39,231.08,230.19,230.79,36011.0,224.9075,225.5811,224.7123,225.298,36011.0
2022-08-01 13:00:00,230.77,230.8,229.71,229.82,23692.0,225.2785,225.3078,224.2437,224.3511,23692.0
2022-08-01 13:30:00,229.69,229.75,228.87,229.32,76778.0,224.2242,224.2828,223.4237,223.863,76778.0
2022-08-01 14:00:00,229.28,229.65,228.79,229.53,91405.0,223.824,224.1852,223.3456,224.068,91405.0
2022-08-01 14:30:00,229.53,230.49,229.34,230.34,18126.0,224.068,225.0052,223.8825,224.8587,18126.0
2022-08-01 15:00:00,230.34,230.66,229.58,229.69,29243.0,224.8587,225.1711,224.1168,224.2242,29243.0
2022-08-01 15:30:00,229.73,229.92,229.2,229.24,85064.0,224.2632,224.4487,223.7459,223.7849,85064.0
2022-08-02 09:30:00,228.37,229.57,227.63,229.17,166831.0,222.9356,224.1071,222.2132,223.7166,166831.0
2022-08-02 10:00:00,229.01,229.59,228.25,229.45,88192.0,223.5604,224.1266,222.8185,223.9899,88192.0
2022-08-02 10:30:00,229.7,230.75,229.39,230.37,7163.0,224.234,225.259,223.9313,224.888,7163.0
2022-08-02 11:00:00,230.44,230.46,229.58,230.46,10511.0,224.9564,224.9759,224.1168,224.9759,10511.0
2022-08-02 11:30:00,230.4,231.05,230.04,230.87,10715.0,224.9173,225.5518,224.5659,225.3761,10715.0
2022-08-02 12:00:00,231.28,232.0,231.17,231.9,8187.0,225.7764,226.4792,225.669,226.3816,8187.0
2022-08-02 12:30:00,232.01,232.4,231.75,232.24,8267.0,226.489,226.8697,226.2352,226.7135,8267.0
2022-08-02 13:00:00,232.16,232.27,230.97,230.97,11851.0,226.6354,226.7428,225.4737,225.4737,11851.0
2022-08-02 13:30:00,230.87,230.87,230.07,230.51,25802.0,225.3761,225.3761,224.5952,225.0247,25802.0
2022-08-02 14:00:00,230.44,231.15,230.18,231.15,9887.0,224.9564,225.6495,224.7025,225.6495,9887.0
2022-08-02 14:30:00,231.12,231.39,230.81,230.89,12124.0,225.6202,225.8837,225.3175,225.3956,12124.0
2022-08-02 15:00:00,231.12,231.13,230.08,230.77,18503.0,225.6202,225.6299,224.6049,225.2785,18503.0
2022-08-02 15:30:00,230.77,231.16,230.14,230.14,128044.0,225.2785,225.6592,224.6635,224.6635,128044.0
2022-08-03 09:30:00,232.19,232.95,231.71,232.61,26051.0,226.6647,227.4066,226.1961,227.0747,26051.0
2022-08-03 10:00:00,232.52,232.89,231.59,232.4,71396.0,226.9869,227.3481,226.079,226.8697,71396.0
2022-08-03 10:30:00,232.44,232.44,231.14,231.78,8838.0,226.9088,226.9088,225.6397,226.2645,8838.0
2022-08-03 11:00:00,231.74,232.46,231.63,232.46,6904.0,226.2254,226.9283,226.118,226.9283,6904.0
2022-08-03 11:30:00,232.51,233.3,232.26,233.24,28039.0,226.9771,227.7483,226.733,227.6897,28039.0
2022-08-03 12:00:00,233.2,233.2,232.75,232.82,22302.0,227.6507,227.6507,227.2114,227.2797,22302.0
2022-08-03 12:30:00,232.9,233.9,232.9,233.9,7813.0,227.3578,228.334,227.3578,228.334,7813.0
2022-08-03 13:00:00,233.96,234.1,233.57,233.94,10786.0,228.3926,228.5293,228.0119,228.3731,10786.0
2022-08-03 13:30:00,233.93,234.36,233.71,234.08,13789.0,228.3633,228.7831,228.1485,228.5097,13789.0
2022-08-03 14:00:00,233.97,234.38,233.97,234.17,8938.0,228.4024,228.8026,228.4024,228.5976,8938.0
2022-08-03 14:30:00,234.18,234.22,233.86,234.02,7298.0,228.6074,228.6464,228.295,228.4512,7298.0
2022-08-03 15:00:00,234.12,234.31,233.98,234.22,26269.0,228.5488,228.7343,228.4121,228.6464,26269.0
2022-08-03 15:30:00,234.19,234.78,234.11,234.27,48679.0,228.6171,229.1931,228.539,228.6952,48679.0
2022-08-04 09:30:00,234.39,234.57,232.81,234.45,15663.0,228.8124,228.9881,227.27,228.8709,15663.0
2022-08-04 10:00:00,233.99,234.61,233.8,233.95,5281.0,228.4219,229.0271,228.2364,228.3828,5281.0
2022-08-04 10:30:00,234.0,234.08,232.79,233.71,18295.0,228.4316,228.5097,227.2504,228.1485,18295.0
2022-08-04 11:00:00,233.77,233.83,232.92,232.96,13505.0,228.2071,228.2657,227.3773,227.4164,13505.0
2022-08-04 11:30:00,233.08,233.55,232.49,233.44,17891.0,227.5335,227.9923,226.9576,227.885,17891.0
2022-08-04 12:00:00,233.39,233.93,233.16,233.93,67625.0,227.8362,228.3633,227.6116,228.3633,67625.0
2022-08-04 12:30:00,233.93,233.93,232.99,233.47,6310.0,228.3633,228.3633,227.4457,227.9142,6310.0
2022-08-04 13:00:00,233.63,234.5,233.62,234.48,16642.0,228.0704,228.9197,228.0607,228.9002,16642.0
2022-08-04 13:30:00,234.42,234.68,234.31,234.52,20297.0,228.8416,229.0955,228.7343,228.9393,20297.0
2022-08-04 14:00:00,234.47,234.58,234.01,234.42,7868.0,228.8905,228.9978,228.4414,228.8416,7868.0
2022-08-04 14:30:00,234.51,234.54,233.98,234.5,30750.0,228.9295,228.9588,228.4121,228.9197,30750.0
2022-08-04 15:00:00,234.34,234.77,234.27,234.35,34423.0,228.7635,229.1833,228.6952,228.7733,34423.0
2022-08-04 15:30:00,234.45,234.45,233.77,234.13,59110.0,228.8709,228.8709,228.2071,228.5585,59110.0
2022-08-05 09:30:00,231.46,233.81,231.16,233.81,15108.0,225.9521,228.2462,225.6592,228.2462,15108.0
2022-08-05 10:00:00,234.0,236.32,233.83,235.98,55666.0,228.4316,230.6964,228.2657,230.3645,55666.0
2022-08-05 10:30:00,235.83,235.97,235.36,235.53,28796.0,230.2181,230.3548,229.7593,229.9252,28796.0
2022-08-05 11:00:00,235.59,235.59,232.84,232.84,10417.0,229.9838,229.9838,227.2992,227.2992,10417.0
2022-08-05 11:30:00,232.91,234.19,232.89,234.12,25448.0,227.3676,228.6171,227.3481,228.5488,25448.0
2022-08-05 12:00:00,234.35,235.55,234.35,235.4,26201.0,228.7733,229.9448,228.7733,229.7983,26201.0
2022-08-05 12:30:00,235.38,236.21,234.95,236.09,32400.0,229.7788,230.589,229.359,230.4719,32400.0
2022-08-05 13:00:00,236.12,236.53,235.75,235.75,33769.0,230.5012,230.9014,230.14,230.14,33769.0
2022-08-05 13:30:00,235.75,236.43,235.72,235.97,52415.0,230.14,230.8038,230.1107,230.3548,52415.0
2022-08-05 14:00:00,235.93,236.0,235.29,235.29,8812.0,230.3157,230.384,229.6909,229.6909,8812.0
2022-08-05 14:30:00,235.26,235.77,235.2,235.38,19244.0,229.6617,230.1595,229.6031,229.7788,19244.0
2022-08-05 15:00:00,235.63,235.81,235.35,235.77,4560.0,230.0228,230.1986,229.7495,230.1595,4560.0
2022-08-05 15:30:00,235.74,236.58,235.74,236.4,23642.0,230.1302,230.9502,230.1302,230.7745,23642.0
2022-08-08 09:30:00,238.03,240.75,238.03,240.7,41473.0,232.3657,235.021,232.3657,234.9722,41473.0
2022-08-08 10:00:00,241.0,241.52,240.44,240.72,53689.0,235.2651,235.7727,234.7184,234.9917,53689.0
2022-08-08 10:30:00,240.56,241.25,240.56,241.25,15488.0,234.8355,235.5091,234.8355,235.5091,15488.0
2022-08-08 11:00:00,241.33,241.5,240.35,240.35,15031.0,235.5872,235.7532,234.6305,234.6305,15031.0
2022-08-08 11:30:00,240.38,240.48,238.55,239.47,28556.0,234.6598,234.7574,232.8734,233.7715,28556.0
2022-08-08 12:00:00,239.49,239.64,237.69,237.8,29562.0,233.791,233.9374,232.0338,232.1412,29562.0
2022-08-08 12:30:00,237.81,238.49,237.68,238.22,36105.0,232.151,232.8148,232.0241,232.5512,36105.0
2022-08-08 13:00:00,238.3,238.62,238.03,238.1,20755.0,232.6293,232.9417,232.3657,232.4341,20755.0
2022-08-08 13:30:00,238.3,238.88,237.97,238.79,19038.0,232.6293,233.1955,232.3072,233.1077,19038.0
2022-08-08 14:00:00,238.86,238.86,237.74,238.24,23419.0,233.176,233.176,232.0826,232.5707,23419.0
2022-08-08 14:30:00,238.41,238.53,237.93,238.3,35922.0,232.7367,232.8538,232.2681,232.6293,35922.0
2022-08-08 15:00:00,238.28,238.89,238.21,238.69,27267.0,232.6098,233.2053,232.5415,233.01,27267.0
2022-08-08 15:30:00,238.64,239.38,238.49,238.98,428807.0,232.9612,233.6836,232.8148,233.2931,428807.0
2022-08-09 09:30:00,237.82,237.82,235.9,236.07,13963.0,232.1607,232.1607,230.2864,230.4524,13963.0
2022-08-09 10:00:00,236.0,236.2,235.19,235.61,17471.0,230.384,230.5793,229.5933,230.0033,17471.0
2022-08-09 10:30:00,235.5,235.92,235.1,235.33,11694.0,229.8959,230.3059,229.5055,229.73,11694.0
2022-08-09 11:00:00,235.15,235.89,234.47,235.45,5428.0,229.5543,230.2767,228.8905,229.8471,5428.0
2022-08-09 11:30:00,235.22,235.23,234.34,234.34,13319.0,229.6226,229.6324,228.7635,228.7635,13319.0
2022-08-09 12:00:00,234.38,234.64,233.92,233.92,11900.0,228.8026,229.0564,228.3535,228.3535,11900.0
2022-08-09 12:30:00,233.97,234.16,233.68,233.93,6385.0,228.4024,228.5878,228.1193,228.3633,6385.0
2022-08-09 13:00:00,234.0,234.19,233.77,233.87,7888.0,228.4316,228.6171,228.2071,228.3047,7888.0
2022-08-09 13:30:00,233.84,233.91,233.34,233.86,18817.0,228.2754,228.3438,227.7873,228.295,18817.0
2022-08-09 14:00:00,233.93,234.22,233.35,233.59,8279.0,228.3633,228.6464,227.7971,228.0314,8279.0
2022-08-09 14:30:00,233.73,234.41,233.67,234.13,17671.0,228.1681,228.8319,228.1095,228.5585,17671.0
2022-08-09 15:00:00,234.13,234.35,233.79,234.23,67264.0,228.5585,228.7733,228.2266,228.6562,67264.0
2022-08-09 15:30:00,234.02,234.55,233.67,234.44,54811.0,228.4512,228.9685,228.1095,228.8612,54811.0
2022-08-10 09:30:00,239.5,240.5,238.63,239.87,69308.0,233.8008,234.777,232.9515,234.162,69308.0
2022-08-10 10:00:00,239.84,240.44,238.76,239.69,47519.0,234.1327,234.7184,233.0784,233.9862,47519.0
2022-08-10 10:30:00,239.69,241.0,239.69,240.92,13255.0,233.9862,235.2651,233.9862,235.187,13255.0
2022-08-10 11:00:00,240.95,241.41,240.73,241.32,91239.0,235.2163,235.6653,235.0015,235.5774,91239.0
2022-08-10 11:30:00,241.36,241.44,240.88,241.16,16064.0,235.6165,235.6946,235.1479,235.4213,16064.0
2022-08-10 12:00:00,241.31,241.45,240.66,240.86,8467.0,235.5677,235.7044,234.9332,235.1284,8467.0
2022-08-10 12:30:00,241.09,241.24,240.99,241.13,5237.0,235.3529,235.4994,235.2553,235.392,5237.0
2022-08-10 13:00:00,241.09,241.59,241.09,241.4,9942.0,235.3529,235.841,235.3529,235.6555,9942.0
2022-08-10 13:30:00,241.41,242.1,241.22,241.8,9558.0,235.6653,236.3389,235.4798,236.046,9558.0
2022-08-10 14:00:00,241.85,241.95,241.57,241.75,9351.0,236.0948,236.1925,235.8215,235.9972,9351.0
2022-08-10 14:30:00,241.78,242.06,241.59,241.64,29696.0,236.0265,236.2998,235.841,235.8898,29696.0
2022-08-10 15:00:00,241.64,242.16,241.55,242.1,62753.0,235.8898,236.3975,235.802,236.3389,62753.0
2022-08-10 15:30:00,242.06,242.48,242.02,242.24,144306.0,236.2998,236.7098,236.2608,236.4756,144306.0
2022-08-11 09:30:00,244.33,245.66,244.28,245.25,26674.0,238.5158,239.8142,238.467,239.4139,26674.0
2022-08-11 10:00:00,245.37,246.52,245.37,246.26,20786.0,239.5311,240.6537,239.5311,240.3999,20786.0
2022-08-11 10:30:00,246.28,247.26,245.92,245.98,26516.0,240.4194,241.3761,240.068,240.1266,26516.0
2022-08-11 11:00:00,246.0,246.14,243.76,244.65,30707.0,240.1461,240.2827,237.9594,238.8282,30707.0
2022-08-11 11:30:00,244.61,244.61,242.91,243.54,30085.0,238.7892,238.7892,237.1296,237.7446,30085.0
2022-08-11 12:00:00,243.56,243.96,242.9,243.96,12462.0,237.7641,238.1546,237.1198,238.1546,12462.0
2022-08-11 12:30:00,243.97,244.38,243.84,244.31,8875.0,238.1644,238.5646,238.0375,238.4963,8875.0
2022-08-11 13:00:00,244.55,244.56,244.06,244.25,7065.0,238.7306,238.7403,238.2522,238.4377,7065.0
2022-08-11 13:30:00,244.25,244.44,243.77,243.87,8707.0,238.4377,238.6232,237.9691,238.0668,8707.0
2022-08-11 14:00:00,243.78,243.98,243.37,243.88,9398.0,237.9789,238.1741,237.5787,238.0765,9398.0
2022-08-11 14:30:00,243.84,243.84,242.51,242.87,23172.0,238.0375,238.0375,236.7391,237.0906,23172.0
2022-08-11 15:00:00,242.89,242.99,242.31,242.91,21141.0,237.1101,237.2077,236.5439,237.1296,21141.0
2022-08-11 15:30:00,242.89,243.01,242.17,242.53,155345.0,237.1101,237.2272,236.4072,236.7587,155345.0
2022-08-12 09:30:00,243.84,244.5,243.02,244.5,21260.0,238.0375,238.6818,237.237,238.6818,21260.0
2022-08-12 10:00:00,244.5,245.15,243.4,244.7,76923.0,238.6818,239.3163,237.608,238.877,76923.0
2022-08-12 10:30:00,244.5,244.83,243.69,244.83,25811.0,238.6818,239.0039,237.891,239.0039,25811.0
2022-08-12 11:00:00,244.89,246.33,244.88,246.07,11254.0,239.0625,240.4682,239.0527,240.2144,11254.0
2022-08-12 11:30:00,245.98,246.25,245.7,245.7,10486.0,240.1266,240.3901,239.8532,239.8532,10486.0
2022-08-12 12:00:00,245.72,246.58,245.71,246.57,1846.0,239.8727,240.7123,239.863,240.7025,1846.0
2022-08-12 12:30:00,246.62,246.7,246.37,246.37,8626.0,240.7513,240.8294,240.5073,240.5073,8626.0
2022-08-12 13:00:00,246.4,246.75,246.34,246.55,15474.0,240.5366,240.8782,240.478,240.683,15474.0
2022-08-12 13:30:00,246.52,246.8,246.42,246.73,69225.0,240.6537,240.927,240.5561,240.8587,69225.0
2022-08-12 14:00:00,246.78,247.0,246.77,246.93,8322.0,240.9075,241.1223,240.8978,241.0539,8322.0
2022-08-12 14:30:00,246.98,247.45,246.97,247.36,19773.0,241.1028,241.5616,241.093,241.4737,19773.0
2022-08-12 15:00:00,247.42,247.61,247.26,247.61,35691.0,241.5323,241.7178,241.3761,241.7178,35691.0
2022-08-12 15:30:00,247.59,247.76,247.24,247.71,57811.0,241.6982,241.8642,241.3566,241.8154,57811.0
2022-08-15 09:30:00,245.64,246.74,244.95,246.3,41665.0,239.7946,240.8685,239.1211,240.4389,41665.0
2022-08-15 10:00:00,246.59,246.6,245.44,245.74,42280.0,240.722,240.7318,239.5994,239.8923,42280.0
2022-08-15 10:30:00,245.63,246.54,245.63,245.92,39003.0,239.7849,240.6732,239.7849,240.068,39003.0
2022-08-15 11:00:00,245.83,246.38,245.59,246.02,21231.0,239.9801,240.517,239.7458,240.1656,21231.0
2022-08-15 11:30:00,246.03,247.66,246.03,247.6,26028.0,240.1754,241.7666,240.1754,241.708,26028.0
2022-08-15 12:00:00,247.66,248.02,247.51,247.65,14729.0,241.7666,242.118,241.6201,241.7568,14729.0
2022-08-15 12:30:00,247.71,247.8,247.24,247.73,9249.0,241.8154,241.9032,241.3566,241.8349,9249.0
2022-08-15 13:00:00,247.75,248.04,247.59,247.9,8704.0,241.8544,242.1375,241.6982,242.0009,8704.0
2022-08-15 13:30:00,247.73,247.75,247.23,247.64,12232.0,241.8349,241.8544,241.3468,241.7471,12232.0
2022-08-15 14:00:00,247.48,247.67,247.21,247.44,19442.0,241.5909,241.7763,241.3273,241.5518,19442.0
2022-08-15 14:30:00,247.71,248.37,247.64,248.34,33174.0,241.8154,242.4597,241.7471,242.4304,33174.0
2022-08-15 15:00:00,248.38,248.98,248.28,248.81,42233.0,242.4694,243.0552,242.3718,242.8892,42233.0
2022-08-15 15:30:00,248.82,248.92,248.25,248.57,172349.0,242.899,242.9966,242.3425,242.6549,172349.0
2022-08-16 09:30:00,247.35,247.92,246.33,246.75,27418.0,241.464,242.0204,240.4682,240.8782,27418.0
2022-08-16 10:00:00,246.81,246.81,245.81,246.04,22676.0,240.9368,240.9368,239.9606,240.1851,22676.0
2022-08-16 10:30:00,245.65,246.32,245.34,245.75,7000.0,239.8044,240.4585,239.5018,239.902,7000.0
2022-08-16 11:00:00,245.55,246.98,245.49,246.98,8978.0,239.7068,241.1028,239.6482,241.1028,8978.0
2022-08-16 11:30:00,247.22,247.88,247.0,247.77,17846.0,241.337,241.9813,241.1223,241.874,17846.0
2022-08-16 12:00:00,247.81,248.18,247.56,247.94,5386.0,241.913,242.2742,241.669,242.0399,5386.0
2022-08-16 12:30:00,247.86,248.05,247.51,247.73,11595.0,241.9618,242.1473,241.6201,241.8349,11595.0
2022-08-16 13:00:00,247.77,247.9,247.69,247.78,3533.0,241.874,242.0009,241.7959,241.8837,3533.0
2022-08-16 13:30:00,247.8,248.49,247.8,248.43,14830.0,241.9032,242.5768,241.9032,242.5183,14830.0
2022-08-16 14:00:00,248.58,248.89,248.41,248.84,8087.0,242.6647,242.9673,242.4987,242.9185,8087.0
2022-08-16 14:30:00,248.78,248.78,246.68,247.42,76343.0,242.8599,242.8599,240.8099,241.5323,76343.0
2022-08-16 15:00:00,247.39,247.62,246.81,247.61,13755.0,241.503,241.7275,240.9368,241.7178,13755.0
2022-08-16 15:30:00,247.54,247.8,247.33,247.51,218408.0,241.6494,241.9032,241.4444,241.6201,218408.0
2022-08-17 09:30:00,245.0,245.38,243.41,244.6,29585.0,239.1699,239.5408,237.6177,238.7794,29585.0
2022-08-17 10:00:00,244.41,244.75,243.53,243.78,18436.0,238.5939,238.9258,237.7349,237.9789,18436.0
2022-08-17 10:30:00,243.79,243.79,242.62,242.68,6064.0,237.9887,237.9887,236.8465,236.9051,6064.0
2022-08-17 11:00:00,242.82,243.24,242.82,242.91,9194.0,237.0418,237.4518,237.0418,237.1296,9194.0
2022-08-17 11:30:00,243.17,243.17,241.89,242.41,7692.0,237.3834,237.3834,236.1339,236.6415,7692.0
2022-08-17 12:00:00,242.69,243.17,242.22,243.06,3170.0,236.9148,237.3834,236.456,237.276,3170.0
2022-08-17 12:30:00,243.06,243.58,243.0,243.33,3193.0,237.276,237.7837,237.2175,237.5396,3193.0
2022-08-17 13:00:00,243.38,243.75,243.21,243.75,5867.0,237.5884,237.9496,237.4225,237.9496,5867.0
2022-08-17 13:30:00,243.6,243.85,243.52,243.73,15339.0,237.8032,238.0472,237.7251,237.9301,15339.0
2022-08-17 14:00:00,243.83,245.13,243.64,245.13,24629.0,238.0277,239.2968,237.8422,239.2968,24629.0
2022-08-17 14:30:00,245.04,245.85,244.42,244.62,11787.0,239.2089,239.9996,238.6037,238.7989,11787.0
2022-08-17 15:00:00,244.5,244.77,243.51,244.02,19854.0,238.6818,238.9453,237.7153,238.2132,19854.0
2022-08-17 15:30:00,243.94,244.03,243.44,243.61,23526.0,238.1351,238.223,237.647,237.813,23526.0
2022-08-18 09:30:00,243.77,244.19,242.98,243.43,17288.0,237.9691,238.3792,237.1979,237.6372,17288.0
2022-08-18 10:00:00,243.54,244.18,242.83,243.71,13524.0,237.7446,238.3694,237.0515,237.9106,13524.0
2022-08-18 10:30:00,243.77,244.81,243.32,244.5,9672.0,237.9691,238.9844,237.5299,238.6818,9672.0
2022-08-18 11:00:00,244.57,244.78,244.26,244.78,5412.0,238.7501,238.9551,238.4475,238.9551,5412.0
2022-08-18 11:30:00,244.99,245.3,244.96,244.96,4745.0,239.1601,239.4627,239.1308,239.1308,4745.0
2022-08-18 12:00:00,245.03,245.11,244.17,244.17,7308.0,239.1992,239.2773,238.3596,238.3596,7308.0
2022-08-18 12:30:00,244.26,244.33,243.8,244.04,4706.0,238.4475,238.5158,237.9984,238.2327,4706.0
2022-08-18 13:00:00,243.92,244.41,243.92,244.41,4530.0,238.1156,238.5939,238.1156,238.5939,4530.0
2022-08-18 13:30:00,244.32,244.88,244.29,244.68,8608.0,238.5061,239.0527,238.4768,238.8575,8608.0
2022-08-18 14:00:00,244.74,245.4,244.61,245.26,13043.0,238.9161,239.5604,238.7892,239.4237,13043.0
2022-08-18 14:30:00,245.21,245.73,245.07,245.64,23788.0,239.3749,239.8825,239.2382,239.7946,23788.0
2022-08-18 15:00:00,245.59,246.25,245.55,246.08,33672.0,239.7458,240.3901,239.7068,240.2242,33672.0
2022-08-18 15:30:00,246.09,246.22,245.57,245.89,47632.0,240.2339,240.3608,239.7263,240.0387,47632.0
2022-08-19 09:30:00,242.85,243.25,240.6,240.75,56411.0,237.071,237.4615,234.8746,235.021,56411.0
2022-08-19 10:00:00,240.52,241.28,240.45,240.56,29566.0,234.7965,235.5384,234.7282,234.8355,29566.0
2022-08-19 10:30:00,240.79,241.01,240.13,240.17,15613.0,235.0601,235.2748,234.4158,234.4548,15613.0
2022-08-19 11:00:00,240.21,240.22,239.4,239.73,9581.0,234.4939,234.5036,233.7031,234.0253,9581.0
2022-08-19 11:30:00,239.8,240.83,239.54,240.56,7033.0,234.0936,235.0991,233.8398,234.8355,7033.0
2022-08-19 12:00:00,240.43,240.57,240.11,240.31,8487.0,234.7086,234.8453,234.3962,234.5915,8487.0
2022-08-19 12:30:00,240.16,240.9,240.09,240.87,3484.0,234.4451,235.1674,234.3767,235.1382,3484.0
2022-08-19 13:00:00,240.91,240.96,240.36,240.4,5618.0,235.1772,235.226,234.6403,234.6793,5618.0
2022-08-19 13:30:00,240.15,240.63,239.9,240.63,19847.0,234.4353,234.9039,234.1912,234.9039,19847.0
2022-08-19 14:00:00,240.5,240.66,240.18,240.36,5914.0,234.777,234.9332,234.4646,234.6403,5914.0
2022-08-19 14:30:00,240.33,240.57,240.01,240.05,44952.0,234.611,234.8453,234.2986,234.3377,44952.0
2022-08-19 15:00:00,240.05,240.12,239.52,240.12,35497.0,234.3377,234.406,233.8203,234.406,35497.0
2022-08-19 15:30:00,240.09,240.6,240.02,240.26,131648.0,234.3767,234.8746,234.3084,234.5427,131648.0
2022-08-22 09:30:00,236.44,237.75,235.85,236.99,40272.0,230.8136,232.0924,230.2376,231.3505,40272.0
2022-08-22 10:00:00,236.43,236.78,235.47,235.54,13703.0,230.8038,231.1455,229.8667,229.935,13703.0
2022-08-22 10:30:00,235.52,236.48,235.34,235.45,22920.0,229.9155,230.8526,229.7398,229.8471,22920.0
2022-08-22 11:00:00,235.41,236.66,235.41,236.38,7581.0,229.8081,231.0283,229.8081,230.755,7581.0
2022-08-22 11:30:00,236.37,236.71,236.25,236.62,5337.0,230.7452,231.0771,230.6281,230.9893,5337.0
2022-08-22 12:00:00,236.73,236.73,236.24,236.27,4913.0,231.0967,231.0967,230.6183,230.6476,4913.0
2022-08-22 12:30:00,236.31,236.52,235.95,236.32,17520.0,230.6867,230.8917,230.3352,230.6964,17520.0
2022-08-22 13:00:00,236.1,236.1,235.55,235.66,13818.0,230.4817,230.4817,229.9448,230.0521,13818.0
2022-08-22 13:30:00,235.26,235.4,234.94,235.06,8671.0,229.6617,229.7983,229.3493,229.4664,8671.0
2022-08-22 14:00:00,235.03,235.21,234.92,235.02,49426.0,229.4371,229.6128,229.3297,229.4274,49426.0
2022-08-22 14:30:00,234.94,235.13,234.74,235.08,57316.0,229.3493,229.5347,229.154,229.4859,57316.0
2022-08-22 15:00:00,235.13,235.59,235.11,235.15,63854.0,229.5347,229.9838,229.5152,229.5543,63854.0
2022-08-22 15:30:00,235.12,235.74,234.82,235.62,204914.0,229.525,230.1302,229.2321,230.0131,204914.0
2022-08-23 09:30:00,235.87,238.17,235.87,237.57,29187.0,230.2571,232.5024,230.2571,231.9167,29187.0
2022-08-23 10:00:00,237.37,238.86,237.23,237.72,21720.0,231.7214,233.176,231.5848,232.0631,21720.0
2022-08-23 10:30:00,237.69,238.23,236.84,236.85,7656.0,232.0338,232.561,231.2041,231.2138,7656.0
2022-08-23 11:00:00,236.8,237.38,236.66,237.25,5823.0,231.165,231.7312,231.0283,231.6043,5823.0
2022-08-23 11:30:00,237.15,237.39,236.51,236.76,6193.0,231.5067,231.741,230.8819,231.126,6193.0
2022-08-23 12:00:00,236.58,236.61,235.53,235.57,8495.0,230.9502,230.9795,229.9252,229.9643,8495.0
2022-08-23 12:30:00,235.57,236.49,235.57,236.49,6332.0,229.9643,230.8624,229.9643,230.8624,6332.0
2022-08-23 13:00:00,236.44,236.57,235.75,236.31,38196.0,230.8136,230.9405,230.14,230.6867,38196.0
2022-08-23 13:30:00,236.35,236.53,235.51,235.94,65356.0,230.7257,230.9014,229.9057,230.3255,65356.0
2022-08-23 14:00:00,235.85,236.51,235.78,236.51,13102.0,230.2376,230.8819,230.1693,230.8819,13102.0
2022-08-23 14:30:00,236.53,236.73,236.36,236.47,7174.0,230.9014,231.0967,230.7355,230.8429,7174.0
2022-08-23 15:00:00,236.54,237.33,236.51,237.0,13715.0,230.9112,231.6824,230.8819,231.3602,13715.0
2022-08-23 15:30:00,236.94,236.96,236.24,236.39,48782.0,231.3017,231.3212,230.6183,230.7648,48782.0
2022-08-24 09:30:00,236.67,237.92,236.07,237.78,18905.0,231.0381,232.2584,230.4524,232.1217,18905.0
2022-08-24 10:00:00,237.87,238.62,237.47,238.62,6251.0,232.2095,232.9417,231.8191,232.9417,6251.0
2022-08-24 10:30:00,238.55,238.99,238.15,238.9,3982.0,232.8734,233.3029,232.4829,233.215,3982.0
2022-08-24 11:00:00,238.87,240.07,238.87,239.7,14233.0,233.1857,234.3572,233.1857,233.996,14233.0
2022-08-24 11:30:00,239.71,239.88,239.33,239.33,21287.0,234.0058,234.1717,233.6348,233.6348,21287.0
2022-08-24 12:00:00,239.38,239.52,239.21,239.39,11177.0,233.6836,233.8203,233.5177,233.6934,11177.0
2022-08-24 12:30:00,239.27,239.27,238.05,238.34,6697.0,233.5762,233.5762,232.3853,232.6684,6697.0
2022-08-24 13:00:00,238.33,239.02,238.3,238.42,6231.0,232.6586,233.3322,232.6293,232.7465,6231.0
2022-08-24 13:30:00,238.45,238.66,238.27,238.63,8886.0,232.7757,232.9807,232.6,232.9515,8886.0
2022-08-24 14:00:00,238.69,239.0,238.6,239.0,4182.0,233.01,233.3127,232.9222,233.3127,4182.0
2022-08-24 14:30:00,238.76,238.92,238.5,238.92,11812.0,233.0784,233.2346,232.8246,233.2346,11812.0
2022-08-24 15:00:00,238.88,239.31,238.79,239.04,14884.0,233.1955,233.6153,233.1077,233.3517,14884.0
2022-08-24 15:30:00,239.06,239.33,238.82,238.96,66373.0,233.3712,233.6348,233.1369,233.2736,66373.0
2022-08-25 09:30:00,240.13,241.5,239.83,241.5,12543.0,234.4158,235.7532,234.1229,235.7532,12543.0
2022-08-25 10:00:00,241.77,242.51,241.32,242.2,5429.0,236.0167,236.7391,235.5774,236.4365,5429.0
2022-08-25 10:30:00,242.31,242.39,241.2,241.33,11268.0,236.5439,236.622,235.4603,235.5872,11268.0
2022-08-25 11:00:00,241.23,241.23,240.01,240.87,5709.0,235.4896,235.4896,234.2986,235.1382,5709.0
2022-08-25 11:30:00,240.82,241.12,240.63,241.0,10351.0,235.0893,235.3822,234.9039,235.2651,10351.0
2022-08-25 12:00:00,241.01,241.17,240.68,241.1,3094.0,235.2748,235.431,234.9527,235.3627,3094.0
2022-08-25 12:30:00,240.99,241.24,240.49,241.04,7764.0,235.2553,235.4994,234.7672,235.3041,7764.0
2022-08-25 13:00:00,241.1,241.38,240.95,241.34,9087.0,235.3627,235.636,235.2163,235.597,9087.0
2022-08-25 13:30:00,241.42,241.7,241.35,241.57,5968.0,235.6751,235.9484,235.6067,235.8215,5968.0
2022-08-25 14:00:00,241.52,241.82,241.37,241.66,44594.0,235.7727,236.0655,235.6263,235.9094,44594.0
2022-08-25 14:30:00,241.64,241.66,241.11,241.46,25041.0,235.8898,235.9094,235.3724,235.7141,25041.0
2022-08-25 15:00:00,241.42,241.67,241.24,241.67,52208.0,235.6751,235.9191,235.4994,235.9191,52208.0
2022-08-25 15:30:00,241.63,242.64,241.45,242.57,58389.0,235.8801,236.866,235.7044,236.7977,58389.0
2022-08-26 09:30:00,242.79,242.79,240.45,241.34,9189.0,237.0125,237.0125,234.7282,235.597,9189.0
2022-08-26 10:00:00,241.02,241.9,238.99,238.99,14975.0,235.2846,236.1436,233.3029,233.3029,14975.0
2022-08-26 10:30:00,238.32,238.32,237.09,237.5,12606.0,232.6488,232.6488,231.4481,231.8483,12606.0
2022-08-26 11:00:00,237.48,237.48,235.77,236.64,44271.0,231.8288,231.8288,230.1595,231.0088,44271.0
2022-08-26 11:30:00,236.62,237.01,236.14,236.72,11528.0,230.9893,231.37,230.5207,231.0869,11528.0
2022-08-26 12:00:00,236.6,236.6,235.82,235.98,7704.0,230.9698,230.9698,230.2083,230.3645,7704.0
2022-08-26 12:30:00,235.69,236.22,235.62,236.22,26135.0,230.0814,230.5988,230.0131,230.5988,26135.0
2022-08-26 13:00:00,236.5,236.78,236.48,236.54,9351.0,230.8721,231.1455,230.8526,230.9112,9351.0
2022-08-26 13:30:00,236.39,236.45,235.81,235.86,4428.0,230.7648,230.8233,230.1986,230.2474,4428.0
2022-08-26 14:00:00,235.98,236.07,235.27,235.36,55851.0,230.3645,230.4524,229.6714,229.7593,55851.0
2022-08-26 14:30:00,235.4,235.6,234.85,234.95,36005.0,229.7983,229.9936,229.2614,229.359,36005.0
2022-08-26 15:00:00,234.94,235.27,234.06,234.36,46319.0,229.3493,229.6714,228.4902,228.7831,46319.0
2022-08-26 15:30:00,234.19,234.41,233.64,233.97,206986.0,228.6171,228.8319,228.0802,228.4024,206986.0
2022-08-29 09:30:00,231.2,233.26,230.65,232.69,29420.0,225.6983,227.7092,225.1614,227.1528,29420.0
2022-08-29 10:00:00,232.66,233.98,232.26,233.35,18622.0,227.1235,228.4121,226.733,227.7971,18622.0
2022-08-29 10:30:00,233.46,233.63,231.84,232.05,12635.0,227.9045,228.0704,226.323,226.528,12635.0
2022-08-29 11:00:00,232.69,232.85,231.97,232.44,20054.0,227.1528,227.309,226.4499,226.9088,20054.0
2022-08-29 11:30:00,232.33,233.03,231.99,232.71,8332.0,226.8014,227.4847,226.4695,227.1723,8332.0
2022-08-29 12:00:00,232.75,233.16,232.61,232.96,5610.0,227.2114,227.6116,227.0747,227.4164,5610.0
2022-08-29 12:30:00,232.68,233.51,232.51,233.42,7932.0,227.143,227.9533,226.9771,227.8654,7932.0
2022-08-29 13:00:00,233.38,233.75,232.99,233.13,4858.0,227.8264,228.1876,227.4457,227.5823,4858.0
2022-08-29 13:30:00,233.68,234.36,233.64,233.88,2731.0,228.1193,228.7831,228.0802,228.3145,2731.0
2022-08-29 14:00:00,233.86,233.86,232.9,233.14,11926.0,228.295,228.295,227.3578,227.5921,11926.0
2022-08-29 14:30:00,233.1,233.53,232.96,233.28,33150.0,227.5531,227.9728,227.4164,227.7288,33150.0
2022-08-29 15:00:00,233.37,233.55,232.55,232.62,51796.0,227.8166,227.9923,227.0161,227.0845,51796.0
2022-08-29 15:30:00,232.61,233.07,231.86,231.94,310068.0,227.0747,227.5238,226.3426,226.4207,310068.0
2022-08-30 09:30:00,232.99,233.02,230.69,230.69,14792.0,227.4457,227.475,225.2004,225.2004,14792.0
2022-08-30 10:00:00,230.75,231.11,229.79,230.07,19421.0,225.259,225.6104,224.3218,224.5952,19421.0
2022-08-30 10:30:00,230.04,230.22,227.83,228.99,52250.0,224.5659,224.7416,222.4085,223.5409,52250.0
2022-08-30 11:00:00,228.98,229.3,227.98,228.85,7979.0,223.5311,223.8435,222.5549,223.4042,7979.0
2022-08-30 11:30:00,228.5,229.13,228.07,228.61,7021.0,223.0625,223.6775,222.6428,223.1699,7021.0
2022-08-30 12:00:00,228.55,229.21,228.0,228.36,32312.0,223.1113,223.7556,222.5744,222.9258,32312.0
2022-08-30 12:30:00,227.95,228.33,227.74,228.11,32075.0,222.5256,222.8966,222.3206,222.6818,32075.0
2022-08-30 13:00:00,228.01,228.38,227.07,227.42,51861.0,222.5842,222.9454,221.6665,222.0082,51861.0
2022-08-30 13:30:00,227.43,228.23,227.12,227.86,14158.0,222.018,222.7989,221.7154,222.4377,14158.0
2022-08-30 14:00:00,227.83,228.35,227.53,227.66,47094.0,222.4085,222.9161,222.1156,222.2425,47094.0
2022-08-30 14:30:00,227.83,228.21,227.65,228.02,17161.0,222.4085,222.7794,222.2327,222.5939,17161.0
2022-08-30 15:00:00,228.1,229.21,227.92,228.37,29369.0,222.672,223.7556,222.4963,222.9356,29369.0
2022-08-30 15:30:00,228.31,228.86,227.89,228.76,65058.0,222.877,223.414,222.467,223.3163,65058.0
2022-08-31 09:30:00,229.51,230.34,228.63,228.96,37786.0,224.0485,224.8587,223.1894,223.5116,37786.0
2022-08-31 10:00:00,228.82,229.43,228.42,228.7,20178.0,223.3749,223.9704,222.9844,223.2578,20178.0
2022-08-31 10:30:00,228.58,229.18,227.95,228.31,17275.0,223.1406,223.7263,222.5256,222.877,17275.0
2022-08-31 11:00:00,227.91,228.32,227.25,228.08,9801.0,222.4866,222.8868,221.8423,222.6525,9801.0
2022-08-31 11:30:00,228.06,229.07,227.88,229.03,24879.0,222.633,223.619,222.4573,223.5799,24879.0
2022-08-31 12:00:00,229.03,229.03,228.23,228.55,13627.0,223.5799,223.5799,222.7989,223.1113,13627.0
2022-08-31 12:30:00,228.59,228.74,227.96,228.21,9591.0,223.1504,223.2968,222.5354,222.7794,9591.0
2022-08-31 13:00:00,228.15,228.66,227.63,227.89,10966.0,222.7208,223.2187,222.2132,222.467,10966.0
2022-08-31 13:30:00,227.81,228.01,227.27,227.57,13704.0,222.3889,222.5842,221.8618,222.1546,13704.0
2022-08-31 14:00:00,227.63,227.99,227.41,227.71,15100.0,222.2132,222.5647,221.9985,222.2913,15100.0
2022-08-31 14:30:00,227.66,227.76,227.1,227.5,20187.0,222.2425,222.3401,221.6958,222.0863,20187.0
2022-08-31 15:00:00,227.59,228.79,227.38,228.17,101198.0,222.1742,223.3456,221.9692,222.7404,101198.0
2022-08-31 15:30:00,228.1,228.62,227.44,227.44,257437.0,222.672,223.1797,222.0277,222.0277,257437.0
2022-09-01 09:30:00,225.02,225.05,222.54,222.85,26697.0,219.6653,219.6946,217.2443,217.547,26697.0
2022-09-01 10:00:00,222.72,222.82,221.39,222.5,32343.0,217.4201,217.5177,216.1217,217.2053,32343.0
2022-09-01 10:30:00,222.57,222.6,220.73,221.08,20953.0,217.2736,217.3029,215.4774,215.8191,20953.0
2022-09-01 11:00:00,220.93,221.88,220.87,221.04,19774.0,215.6727,216.6,215.6141,215.78,19774.0
2022-09-01 11:30:00,220.99,222.41,220.99,221.25,16144.0,215.7312,217.1174,215.7312,215.985,16144.0
2022-09-01 12:00:00,221.36,222.05,221.36,221.82,16101.0,216.0924,216.766,216.0924,216.5415,16101.0
2022-09-01 12:30:00,221.61,221.65,220.63,220.97,18921.0,216.3365,216.3755,215.3798,215.7117,18921.0
2022-09-01 13:00:00,220.89,222.55,220.68,222.55,36368.0,215.6336,217.2541,215.4286,217.2541,36368.0
2022-09-01 13:30:00,222.51,222.63,221.55,221.67,25711.0,217.2151,217.3322,216.2779,216.395,25711.0
2022-09-01 14:00:00,221.7,222.95,221.29,222.57,27107.0,216.4243,217.6446,216.0241,217.2736,27107.0
2022-09-01 14:30:00,222.93,223.46,222.74,222.98,33030.0,217.6251,218.1425,217.4396,217.6739,33030.0
2022-09-01 15:00:00,222.89,223.98,222.86,222.99,52273.0,217.586,218.6501,217.5567,217.6836,52273.0
2022-09-01 15:30:00,222.8,224.55,222.68,224.41,158226.0,217.4982,219.2065,217.381,219.0698,158226.0
2022-09-02 09:30:00,227.22,227.68,224.1,224.13,27810.0,221.813,222.262,218.7672,218.7965,27810.0
2022-09-02 10:00:00,224.31,226.29,223.35,226.25,8158.0,218.9722,220.9051,218.0351,220.8661,8158.0
2022-09-02 10:30:00,226.57,227.61,226.57,226.93,22000.0,221.1784,222.1937,221.1784,221.5299,22000.0
2022-09-02 11:00:00,226.96,227.51,226.77,226.95,5854.0,221.5592,222.0961,221.3737,221.5494,5854.0
2022-09-02 11:30:00,226.89,227.46,226.79,227.38,6337.0,221.4908,222.0473,221.3932,221.9692,6337.0
2022-09-02 12:00:00,227.23,227.27,225.44,225.44,4573.0,221.8227,221.8618,220.0753,220.0753,4573.0
2022-09-02 12:30:00,225.44,225.44,224.24,224.3,7641.0,220.0753,220.0753,218.9039,218.9625,7641.0
2022-09-02 13:00:00,224.0,224.0,222.58,222.72,14206.0,218.6696,218.6696,217.2834,217.4201,14206.0
2022-09-02 13:30:00,222.65,223.48,222.12,222.16,5022.0,217.3517,218.162,216.8343,216.8734,5022.0
2022-09-02 14:00:00,222.37,223.22,222.37,223.15,19001.0,217.0784,217.9082,217.0784,217.8398,19001.0
2022-09-02 14:30:00,223.15,223.63,222.71,222.83,31243.0,217.8398,218.3084,217.4103,217.5274,31243.0
2022-09-02 15:00:00,222.75,223.68,222.45,222.7,42947.0,217.4493,218.3572,217.1565,217.4005,42947.0
2022-09-02 15:30:00,222.61,222.91,221.48,222.87,133216.0,217.3127,217.6055,216.2096,217.5665,133216.0
2022-09-06 09:30:00,223.74,223.74,221.12,221.23,24039.0,218.4158,218.4158,215.8581,215.9655,24039.0
2022-09-06 10:00:00,221.41,221.6,219.68,220.67,24421.0,216.1412,216.3267,214.4524,215.4188,24421.0
2022-09-06 10:30:00,220.47,222.26,220.1,222.15,10385.0,215.2236,216.971,214.8624,216.8636,10385.0
2022-09-06 11:00:00,221.72,222.75,221.57,221.66,37995.0,216.4439,217.4493,216.2974,216.3853,37995.0
2022-09-06 11:30:00,221.66,222.98,221.59,222.84,10843.0,216.3853,217.6739,216.317,217.5372,10843.0
2022-09-06 12:00:00,222.83,223.13,221.45,221.78,10758.0,217.5274,217.8203,216.1803,216.5024,10758.0
2022-09-06 12:30:00,221.83,222.07,221.46,221.93,9731.0,216.5512,216.7855,216.19,216.6489,9731.0
2022-09-06 13:00:00,221.45,221.6,220.5,220.76,8310.0,216.1803,216.3267,215.2529,215.5067,8310.0
2022-09-06 13:30:00,220.61,221.11,220.3,221.08,11266.0,215.3603,215.8484,215.0576,215.8191,11266.0
2022-09-06 14:00:00,221.09,221.96,221.03,221.46,11456.0,215.8288,216.6781,215.7703,216.19,11456.0
2022-09-06 14:30:00,221.63,221.64,221.05,221.3,21669.0,216.356,216.3658,215.7898,216.0339,21669.0
2022-09-06 15:00:00,221.26,221.54,220.63,220.96,68386.0,215.9948,216.2681,215.3798,215.7019,68386.0
2022-09-06 15:30:00,220.87,221.22,220.4,220.81,107079.0,215.6141,215.9558,215.1553,215.5555,107079.0
2022-09-07 09:30:00,220.33,222.7,220.33,221.7,20734.0,215.0869,217.4005,215.0869,216.4243,20734.0
2022-09-07 10:00:00,221.47,222.52,221.39,222.51,52622.0,216.1998,217.2248,216.1217,217.2151,52622.0
2022-09-07 10:30:00,222.81,223.17,222.34,222.51,14040.0,217.5079,217.8594,217.0491,217.2151,14040.0
2022-09-07 11:00:00,222.47,223.21,222.39,222.81,6330.0,217.176,217.8984,217.0979,217.5079,6330.0
2022-09-07 11:30:00,222.77,223.26,222.48,223.05,6088.0,217.4689,217.9472,217.1858,217.7422,6088.0
2022-09-07 12:00:00,223.13,223.21,222.21,222.58,10841.0,217.8203,217.8984,216.9222,217.2834,10841.0
2022-09-07 12:30:00,222.47,223.42,222.47,223.1,4083.0,217.176,218.1034,217.176,217.791,4083.0
2022-09-07 13:00:00,223.39,223.83,223.37,223.42,6848.0,218.0741,218.5036,218.0546,218.1034,6848.0
2022-09-07 13:30:00,223.49,224.34,223.42,224.21,8962.0,218.1717,219.0015,218.1034,218.8746,8962.0
2022-09-07 14:00:00,224.3,224.76,224.17,224.62,7279.0,218.9625,219.4115,218.8356,219.2748,7279.0
2022-09-07 14:30:00,224.82,225.73,224.63,225.71,68235.0,219.4701,220.3584,219.2846,220.3389,68235.0
2022-09-07 15:00:00,225.7,226.14,225.58,226.12,35190.0,220.3291,220.7587,220.212,220.7392,35190.0
2022-09-07 15:30:00,226.05,226.56,225.85,226.3,83149.0,220.6708,221.1687,220.4756,220.9149,83149.0
2022-09-08 09:30:00,224.3,226.25,223.2,226.06,48087.0,218.9625,220.8661,217.8886,220.6806,48087.0
2022-09-08 10:00:00,226.15,226.91,225.1,226.21,30528.0,220.7684,221.5104,219.7434,220.827,30528.0
2022-09-08 10:30:00,226.22,227.77,226.07,227.74,11603.0,220.8368,222.3499,220.6903,222.3206,11603.0
2022-09-08 11:00:00,227.83,228.48,227.83,228.19,42008.0,222.4085,223.043,222.4085,222.7599,42008.0
2022-09-08 11:30:00,228.18,228.48,227.62,227.75,20790.0,222.7501,223.043,222.2035,222.3304,20790.0
2022-09-08 12:00:00,227.7,227.7,225.41,225.63,15291.0,222.2816,222.2816,220.046,220.2608,15291.0
2022-09-08 12:30:00,225.55,227.22,225.55,227.1,6293.0,220.1827,221.813,220.1827,221.6958,6293.0
2022-09-08 13:00:00,227.05,227.7,226.56,227.5,10902.0,221.647,222.2816,221.1687,222.0863,10902.0
2022-09-08 13:30:00,227.46,228.1,227.13,227.52,7935.0,222.0473,222.672,221.7251,222.1058,7935.0
2022-09-08 14:00:00,227.78,228.1,227.61,227.97,20916.0,222.3597,222.672,222.1937,222.5451,20916.0
2022-09-08 14:30:00,228.14,228.4,227.47,227.63,14774.0,222.7111,222.9649,222.057,222.2132,14774.0
2022-09-08 15:00:00,227.68,228.31,227.36,228.19,10711.0,222.262,222.877,221.9496,222.7599,10711.0
2022-09-08 15:30:00,228.36,228.73,227.76,228.62,34208.0,222.9258,223.287,222.3401,223.1797,34208.0
2022-09-09 09:30:00,230.73,232.42,230.67,232.36,18688.0,225.2395,226.8892,225.1809,226.8307,18688.0
2022-09-09 10:00:00,232.36,233.33,232.02,232.62,14209.0,226.8307,227.7776,226.4988,227.0845,14209.0
2022-09-09 10:30:00,232.59,233.09,232.4,232.55,6081.0,227.0552,227.5433,226.8697,227.0161,6081.0
2022-09-09 11:00:00,232.62,232.64,231.89,232.39,11273.0,227.0845,227.104,226.3718,226.8599,11273.0
2022-09-09 11:30:00,232.23,232.6,231.91,232.4,13635.0,226.7038,227.065,226.3914,226.8697,13635.0
2022-09-09 12:00:00,232.34,232.42,231.8,232.21,14005.0,226.8111,226.8892,226.284,226.6842,14005.0
2022-09-09 12:30:00,232.22,233.18,232.22,233.05,17690.0,226.694,227.6312,226.694,227.5042,17690.0
2022-09-09 13:00:00,233.08,233.25,232.82,233.2,27775.0,227.5335,227.6995,227.2797,227.6507,27775.0
2022-09-09 13:30:00,233.24,233.41,233.0,233.18,11022.0,227.6897,227.8557,227.4554,227.6312,11022.0
2022-09-09 14:00:00,233.16,233.34,232.69,233.28,11308.0,227.6116,227.7873,227.1528,227.7288,11308.0
2022-09-09 14:30:00,233.26,233.27,232.78,233.24,27946.0,227.7092,227.719,227.2407,227.6897,27946.0
2022-09-09 15:00:00,233.2,233.54,233.17,233.31,33489.0,227.6507,227.9826,227.6214,227.7581,33489.0
2022-09-09 15:30:00,233.25,233.52,232.96,233.31,177447.0,227.6995,227.9631,227.4164,227.7581,177447.0
2022-09-12 09:30:00,234.45,235.64,233.75,235.64,21268.0,228.8709,230.0326,228.1876,230.0326,21268.0
2022-09-12 10:00:00,235.65,235.81,235.07,235.45,43429.0,230.0424,230.1986,229.4762,229.8471,43429.0
2022-09-12 10:30:00,235.53,235.75,234.47,234.56,36815.0,229.9252,230.14,228.8905,228.9783,36815.0
2022-09-12 11:00:00,234.48,234.84,234.1,234.81,17286.0,228.9002,229.2516,228.5293,229.2224,17286.0
2022-09-12 11:30:00,234.97,234.97,233.62,233.9,19377.0,229.3786,229.3786,228.0607,228.334,19377.0
2022-09-12 12:00:00,234.01,234.53,233.72,234.36,11851.0,228.4414,228.949,228.1583,228.7831,11851.0
2022-09-12 12:30:00,234.4,234.94,234.28,234.94,19494.0,228.8221,229.3493,228.705,229.3493,19494.0
2022-09-12 13:00:00,235.06,235.26,234.7,235.19,17824.0,229.4664,229.6617,229.115,229.5933,17824.0
2022-09-12 13:30:00,235.25,235.37,234.95,235.34,9708.0,229.6519,229.769,229.359,229.7398,9708.0
2022-09-12 14:00:00,235.09,235.5,234.99,235.03,27803.0,229.4957,229.8959,229.3981,229.4371,27803.0
2022-09-12 14:30:00,234.95,235.41,234.83,235.3,21817.0,229.359,229.8081,229.2419,229.7007,21817.0
2022-09-12 15:00:00,235.32,235.91,235.32,235.57,9421.0,229.7202,230.2962,229.7202,229.9643,9421.0
2022-09-12 15:30:00,235.5,236.01,235.25,236.01,56371.0,229.8959,230.3938,229.6519,230.3938,56371.0
2022-09-13 09:30:00,229.3,230.88,228.79,230.0,20502.0,223.8435,225.3859,223.3456,224.5268,20502.0
2022-09-13 10:00:00,229.65,230.82,229.44,229.92,6290.0,224.1852,225.3273,223.9801,224.4487,6290.0
2022-09-13 10:30:00,229.81,229.9,227.66,228.37,15710.0,224.3413,224.4292,222.2425,222.9356,15710.0
2022-09-13 11:00:00,228.25,228.46,227.49,227.58,13368.0,222.8185,223.0235,222.0766,222.1644,13368.0
2022-09-13 11:30:00,227.78,228.24,227.56,228.24,4165.0,222.3597,222.8087,222.1449,222.8087,4165.0
2022-09-13 12:00:00,228.07,228.88,228.01,228.06,15006.0,222.6428,223.4335,222.5842,222.633,15006.0
2022-09-13 12:30:00,227.94,228.34,227.67,228.13,5733.0,222.5158,222.9063,222.2523,222.7013,5733.0
2022-09-13 13:00:00,228.0,228.53,227.84,228.52,5204.0,222.5744,223.0918,222.4182,223.082,5204.0
2022-09-13 13:30:00,228.74,228.88,228.26,228.31,7690.0,223.2968,223.4335,222.8282,222.877,7690.0
2022-09-13 14:00:00,228.23,228.43,227.68,227.72,48678.0,222.7989,222.9942,222.262,222.3011,48678.0
2022-09-13 14:30:00,227.74,227.81,226.96,227.18,57780.0,222.3206,222.3889,221.5592,221.7739,57780.0
2022-09-13 15:00:00,227.21,227.29,226.31,226.32,20403.0,221.8032,221.8813,220.9246,220.9344,20403.0
2022-09-13 15:30:00,226.25,226.85,225.67,226.44,124688.0,220.8661,221.4518,220.2999,221.0515,124688.0
2022-09-14 09:30:00,226.92,226.92,225.09,226.42,25554.0,221.5201,221.5201,219.7337,221.032,25554.0
2022-09-14 10:00:00,226.41,226.95,225.05,225.07,58047.0,221.0223,221.5494,219.6946,219.7141,58047.0
2022-09-14 10:30:00,224.91,227.69,224.91,227.45,16967.0,219.5579,222.2718,219.5579,222.0375,16967.0
2022-09-14 11:00:00,227.25,228.16,226.99,227.33,16531.0,221.8423,222.7306,221.5885,221.9204,16531.0
2022-09-14 11:30:00,227.41,228.33,227.1,227.93,7957.0,221.9985,222.8966,221.6958,222.5061,7957.0
2022-09-14 12:00:00,227.94,228.07,227.42,227.75,17199.0,222.5158,222.6428,222.0082,222.3304,17199.0
2022-09-14 12:30:00,227.71,228.59,227.51,228.19,8700.0,222.2913,223.1504,222.0961,222.7599,8700.0
2022-09-14 13:00:00,228.11,228.35,227.78,227.79,8653.0,222.6818,222.9161,222.3597,222.3694,8653.0
2022-09-14 13:30:00,227.91,227.91,226.79,226.79,12280.0,222.4866,222.4866,221.3932,221.3932,12280.0
2022-09-14 14:00:00,226.82,226.85,226.36,226.76,11783.0,221.4225,221.4518,220.9734,221.3639,11783.0
2022-09-14 14:30:00,226.73,227.2,226.57,226.57,6579.0,221.3346,221.7935,221.1784,221.1784,6579.0
2022-09-14 15:00:00,226.67,226.74,225.63,225.98,33459.0,221.2761,221.3444,220.2608,220.6025,33459.0
2022-09-14 15:30:00,225.64,228.1,225.46,227.98,26719.0,220.2706,222.672,220.0949,222.5549,26719.0
2022-09-15 09:30:00,226.43,229.29,226.43,229.08,10717.0,221.0418,223.8337,221.0418,223.6287,10717.0
2022-09-15 10:00:00,229.31,229.87,228.08,228.08,13823.0,223.8532,224.3999,222.6525,222.6525,13823.0
2022-09-15 10:30:00,227.75,228.12,225.92,225.99,6296.0,222.3304,222.6916,220.5439,220.6122,6296.0
2022-09-15 11:00:00,225.83,226.68,225.26,226.68,10791.0,220.4561,221.2858,219.8996,221.2858,10791.0
2022-09-15 11:30:00,226.6,227.34,226.27,226.27,48873.0,221.2077,221.9301,220.8856,220.8856,48873.0
2022-09-15 12:00:00,226.55,226.6,225.97,226.2,3979.0,221.1589,221.2077,220.5927,220.8172,3979.0
2022-09-15 12:30:00,226.33,226.99,226.33,226.99,6703.0,220.9442,221.5885,220.9442,221.5885,6703.0
2022-09-15 13:00:00,227.22,228.58,227.22,228.32,10931.0,221.813,223.1406,221.813,222.8868,10931.0
2022-09-15 13:30:00,228.33,228.33,227.36,227.43,10230.0,222.8966,222.8966,221.9496,222.018,10230.0
2022-09-15 14:00:00,227.17,227.17,226.27,226.84,8816.0,221.7642,221.7642,220.8856,221.442,8816.0
2022-09-15 14:30:00,226.9,227.05,225.95,226.06,6810.0,221.5006,221.647,220.5732,220.6806,6810.0
2022-09-15 15:00:00,226.12,226.12,224.56,224.69,23829.0,220.7392,220.7392,219.2163,219.3432,23829.0
2022-09-15 15:30:00,224.61,226.05,224.61,225.72,96701.0,219.2651,220.6708,219.2651,220.3487,96701.0
2022-09-16 09:30:00,222.9,222.95,219.94,219.95,28829.0,217.5958,217.6446,214.7062,214.716,28829.0
2022-09-16 10:00:00,220.0,221.76,220.0,220.95,20724.0,214.7648,216.4829,214.7648,215.6922,20724.0
2022-09-16 10:30:00,221.41,222.43,221.31,221.36,4540.0,216.1412,217.137,216.0436,216.0924,4540.0
2022-09-16 11:00:00,221.57,221.81,220.81,221.0,5626.0,216.2974,216.5317,215.5555,215.741,5626.0
2022-09-16 11:30:00,221.01,221.25,220.49,221.16,12970.0,215.7508,215.985,215.2431,215.8972,12970.0
2022-09-16 12:00:00,220.84,220.89,219.3,219.41,4931.0,215.5848,215.6336,214.0814,214.1888,4931.0
2022-09-16 12:30:00,219.26,220.37,219.24,220.14,34612.0,214.0424,215.126,214.0229,214.9015,34612.0
2022-09-16 13:00:00,220.22,220.26,219.36,219.52,24209.0,214.9796,215.0186,214.14,214.2962,24209.0
2022-09-16 13:30:00,219.5,220.11,219.34,219.58,21099.0,214.2767,214.8722,214.1205,214.3548,21099.0
2022-09-16 14:00:00,219.5,220.4,219.46,220.24,35860.0,214.2767,215.1553,214.2376,214.9991,35860.0
2022-09-16 14:30:00,220.18,220.52,219.87,220.33,43414.0,214.9405,215.2724,214.6379,215.0869,43414.0
2022-09-16 15:00:00,220.24,221.2,220.17,220.37,35965.0,214.9991,215.9362,214.9307,215.126,35965.0
2022-09-16 15:30:00,220.11,221.65,219.96,221.32,208491.0,214.8722,216.3755,214.7257,216.0534,208491.0
2022-09-19 09:30:00,218.83,221.81,218.83,221.29,28427.0,213.6226,216.5317,213.6226,216.0241,28427.0
2022-09-19 10:00:00,221.1,221.29,220.05,220.57,20486.0,215.8386,216.0241,214.8136,215.3212,20486.0
2022-09-19 10:30:00,220.42,221.93,220.1,220.8,23625.0,215.1748,216.6489,214.8624,215.5458,23625.0
2022-09-19 11:00:00,220.97,222.05,220.49,220.5,36670.0,215.7117,216.766,215.2431,215.2529,36670.0
2022-09-19 11:30:00,220.44,220.94,219.96,220.3,23206.0,215.1943,215.6824,214.7257,215.0576,23206.0
2022-09-19 12:00:00,220.27,220.8,219.95,220.37,28691.0,215.0284,215.5458,214.716,215.126,28691.0
2022-09-19 12:30:00,220.29,221.38,220.29,221.28,31375.0,215.0479,216.1119,215.0479,216.0143,31375.0
2022-09-19 13:00:00,221.24,221.55,220.93,221.52,15654.0,215.9753,216.2779,215.6727,216.2486,15654.0
2022-09-19 13:30:00,221.52,221.67,221.11,221.42,24362.0,216.2486,216.395,215.8484,216.151,24362.0
2022-09-19 14:00:00,221.48,221.69,221.23,221.52,22081.0,216.2096,216.4146,215.9655,216.2486,22081.0
2022-09-19 14:30:00,221.55,222.04,221.54,221.84,45670.0,216.2779,216.7562,216.2681,216.561,45670.0
2022-09-19 15:00:00,221.86,222.94,221.86,222.72,42449.0,216.5805,217.6348,216.5805,217.4201,42449.0
2022-09-19 15:30:00,222.69,223.09,222.32,222.76,77238.0,217.3908,217.7813,217.0296,217.4591,77238.0
2022-09-20 09:30:00,220.77,220.93,219.14,219.42,33174.0,215.5165,215.6727,213.9253,214.1986,33174.0
2022-09-20 10:00:00,219.13,219.81,218.98,219.56,53800.0,213.9155,214.5793,213.7691,214.3353,53800.0
2022-09-20 10:30:00,219.32,220.23,218.69,219.92,25797.0,214.101,214.9893,213.486,214.6867,25797.0
2022-09-20 11:00:00,220.03,220.41,219.57,220.23,25240.0,214.7941,215.165,214.345,214.9893,25240.0
2022-09-20 11:30:00,220.11,220.75,219.81,220.65,32604.0,214.8722,215.4969,214.5793,215.3993,32604.0
2022-09-20 12:00:00,220.82,220.85,219.87,219.87,13729.0,215.5653,215.5946,214.6379,214.6379,13729.0
2022-09-20 12:30:00,219.83,219.96,219.51,219.86,16016.0,214.5988,214.7257,214.2864,214.6281,16016.0
2022-09-20 13:00:00,219.83,219.91,218.76,218.84,32377.0,214.5988,214.6769,213.5543,213.6324,32377.0
2022-09-20 13:30:00,218.77,218.8,217.99,218.06,38927.0,213.5641,213.5933,212.8026,212.871,38927.0
2022-09-20 14:00:00,218.13,218.85,218.08,218.57,31846.0,212.9393,213.6422,212.8905,213.3688,31846.0
2022-09-20 14:30:00,218.49,219.35,218.14,219.28,45426.0,213.2907,214.1303,212.949,214.0619,45426.0
2022-09-20 15:00:00,219.18,220.08,219.05,219.81,62001.0,213.9643,214.8429,213.8374,214.5793,62001.0
2022-09-20 15:30:00,219.8,220.38,219.53,219.57,106272.0,214.5695,215.1357,214.306,214.345,106272.0
2022-09-21 09:30:00,221.22,221.64,219.55,220.71,13919.0,215.9558,216.3658,214.3255,215.4579,13919.0
2022-09-21 10:00:00,220.66,221.89,220.31,221.88,8806.0,215.4091,216.6098,215.0674,216.6,8806.0
2022-09-21 10:30:00,222.08,222.08,221.3,221.35,13509.0,216.7953,216.7953,216.0339,216.0827,13509.0
2022-09-21 11:00:00,221.36,221.6,220.96,221.46,9166.0,216.0924,216.3267,215.7019,216.19,9166.0
2022-09-21 11:30:00,221.62,222.05,221.61,221.78,8127.0,216.3462,216.766,216.3365,216.5024,8127.0
2022-09-21 12:00:00,221.61,221.89,221.56,221.64,2164.0,216.3365,216.6098,216.2877,216.3658,2164.0
2022-09-21 12:30:00,221.62,221.93,221.1,221.11,15984.0,216.3462,216.6489,215.8386,215.8484,15984.0
2022-09-21 13:00:00,221.13,221.22,220.73,220.75,14191.0,215.8679,215.9558,215.4774,215.4969,14191.0
2022-09-21 13:30:00,221.16,221.78,221.16,221.64,8845.0,215.8972,216.5024,215.8972,216.3658,8845.0
2022-09-21 14:00:00,221.58,221.58,217.67,218.53,14172.0,216.3072,216.3072,212.4902,213.3298,14172.0
2022-09-21 14:30:00,218.24,223.9,218.19,222.61,55702.0,213.0467,218.572,212.9979,217.3127,55702.0
2022-09-21 15:00:00,223.12,223.12,219.05,219.05,29624.0,217.8105,217.8105,213.8374,213.8374,29624.0
2022-09-21 15:30:00,218.89,219.2,216.49,216.78,51469.0,213.6812,213.9838,211.3383,211.6214,51469.0
2022-09-22 09:30:00,215.74,216.62,212.86,212.97,32470.0,210.6062,211.4652,207.7947,207.9021,32470.0
2022-09-22 10:00:00,212.92,213.7,212.42,212.85,18907.0,207.8533,208.6147,207.3652,207.7849,18907.0
2022-09-22 10:30:00,212.89,213.28,211.14,211.32,27772.0,207.824,208.2047,206.1156,206.2913,27772.0
2022-09-22 11:00:00,211.39,211.95,210.93,211.56,42745.0,206.3597,206.9063,205.9106,206.5256,42745.0
2022-09-22 11:30:00,211.56,212.17,211.25,211.25,28186.0,206.5256,207.1211,206.223,206.223,28186.0
2022-09-22 12:00:00,211.26,211.86,210.81,211.35,13228.0,206.2328,206.8185,205.7935,206.3206,13228.0
2022-09-22 12:30:00,211.13,211.58,211.01,211.16,10020.0,206.1059,206.5452,205.9887,206.1351,10020.0
2022-09-22 13:00:00,211.1,211.14,210.36,210.86,105045.0,206.0766,206.1156,205.3542,205.8423,105045.0
2022-09-22 13:30:00,210.85,211.7,210.71,211.48,29163.0,205.8325,206.6623,205.6959,206.4475,29163.0
2022-09-22 14:00:00,211.49,211.54,210.09,210.46,25417.0,206.4573,206.5061,205.0906,205.4518,25417.0
2022-09-22 14:30:00,210.39,210.96,210.06,210.86,30988.0,205.3835,205.9399,205.0613,205.8423,30988.0
2022-09-22 15:00:00,210.87,212.08,210.86,211.66,45328.0,205.852,207.0333,205.8423,206.6232,45328.0
2022-09-22 15:30:00,211.67,212.57,211.0,211.0,93566.0,206.633,207.5116,205.979,205.979,93566.0
2022-09-23 09:30:00,208.0,208.09,205.27,205.27,33761.0,203.0503,203.1382,200.3853,200.3853,33761.0
2022-09-23 10:00:00,205.51,205.56,204.75,205.34,7491.0,200.6196,200.6684,199.8777,200.4536,7491.0
2022-09-23 10:30:00,205.57,205.79,204.94,205.12,19192.0,200.6782,200.8929,200.0632,200.2389,19192.0
2022-09-23 11:00:00,204.68,206.03,204.55,205.55,8109.0,199.8093,201.1272,199.6824,200.6586,8109.0
2022-09-23 11:30:00,205.67,205.88,204.36,204.84,6867.0,200.7758,200.9808,199.497,199.9655,6867.0
2022-09-23 12:00:00,204.78,204.83,203.4,203.41,5390.0,199.907,199.9558,198.5598,198.5696,5390.0
2022-09-23 12:30:00,203.46,204.71,203.13,204.71,86994.0,198.6184,199.8386,198.2962,199.8386,86994.0
2022-09-23 13:00:00,204.58,205.15,204.1,204.11,73966.0,199.7117,200.2682,199.2432,199.2529,73966.0
2022-09-23 13:30:00,204.31,204.6,203.95,204.54,27383.0,199.4482,199.7313,199.0967,199.6727,27383.0
2022-09-23 14:00:00,204.49,204.88,203.46,204.28,40858.0,199.6239,200.0046,198.6184,199.4189,40858.0
2022-09-23 14:30:00,204.27,204.27,202.96,203.06,123684.0,199.4091,199.4091,198.1303,198.2279,123684.0
2022-09-23 15:00:00,203.07,205.12,203.02,205.09,70822.0,198.2377,200.2389,198.1889,200.2096,70822.0
2022-09-23 15:30:00,205.14,206.16,205.04,205.96,119772.0,200.2584,201.2541,200.1608,201.0589,119772.0
2022-09-26 09:30:00,204.34,207.73,204.34,207.24,39174.0,200.0981,203.4178,200.0981,202.9379,39174.0
2022-09-26 10:00:00,207.23,208.99,206.66,208.28,59396.0,202.9281,204.6516,202.37,203.9563,59396.0
2022-09-26 10:30:00,208.01,208.01,206.19,206.82,7488.0,203.6919,203.6919,201.9097,202.5266,7488.0
2022-09-26 11:00:00,206.55,206.56,205.03,205.19,16580.0,202.2623,202.272,200.7738,200.9305,16580.0
2022-09-26 11:30:00,205.02,205.46,204.22,204.81,30692.0,200.764,201.1949,199.9806,200.5584,30692.0
2022-09-26 12:00:00,204.32,204.53,203.22,203.23,7337.0,200.0785,200.2842,199.0014,199.0112,7337.0
2022-09-26 12:30:00,203.17,203.61,202.78,203.56,9545.0,198.9524,199.3833,198.5705,199.3343,9545.0
2022-09-26 13:00:00,203.85,203.91,202.21,202.77,39197.0,199.6183,199.6771,198.0123,198.5607,39197.0
2022-09-26 13:30:00,202.76,203.44,202.61,202.71,15936.0,198.5509,199.2168,198.404,198.502,15936.0
2022-09-26 14:00:00,203.06,204.18,203.06,203.36,11955.0,198.8447,199.9415,198.8447,199.1385,11955.0
2022-09-26 14:30:00,203.37,204.58,203.01,204.36,41556.0,199.1483,200.3331,198.7957,200.1177,41556.0
2022-09-26 15:00:00,204.3,204.57,203.65,203.83,44417.0,200.059,200.3234,199.4225,199.5987,44417.0
2022-09-26 15:30:00,203.81,204.43,202.79,202.86,93205.0,199.5791,200.1863,198.5803,198.6489,93205.0
2022-09-27 09:30:00,205.6,207.84,205.59,206.74,19113.0,201.332,203.5255,201.3222,202.4483,19113.0
2022-09-27 10:00:00,206.87,207.0,205.13,206.21,26136.0,202.5756,202.7029,200.8717,201.9293,26136.0
2022-09-27 10:30:00,206.45,207.99,206.41,207.92,16247.0,202.1643,203.6724,202.1252,203.6038,16247.0
2022-09-27 11:00:00,207.29,207.83,205.52,205.52,13997.0,202.9869,203.5157,201.2536,201.2536,13997.0
2022-09-27 11:30:00,205.62,206.11,204.58,204.58,26637.0,201.3516,201.8314,200.3331,200.3331,26637.0
2022-09-27 12:00:00,204.36,204.61,202.98,203.39,14618.0,200.1177,200.3625,198.7664,199.1679,14618.0
2022-09-27 12:30:00,203.71,204.08,203.0,203.78,31079.0,199.4812,199.8435,198.7859,199.5498,31079.0
2022-09-27 13:00:00,203.74,203.74,202.92,203.36,31208.0,199.5106,199.5106,198.7076,199.1385,31208.0
2022-09-27 13:30:00,203.14,203.6,202.83,203.32,14216.0,198.923,199.3735,198.6195,199.0993,14216.0
2022-09-27 14:00:00,203.47,203.85,203.13,203.35,11720.0,199.2462,199.6183,198.9132,199.1287,11720.0
2022-09-27 14:30:00,203.45,205.14,203.25,204.93,47587.0,199.2266,200.8815,199.0308,200.6759,47587.0
2022-09-27 15:00:00,204.78,204.84,204.17,204.34,37329.0,200.529,200.5877,199.9317,200.0981,37329.0
2022-09-27 15:30:00,204.4,205.12,203.85,204.7,43829.0,200.1569,200.8619,199.6183,200.4507,43829.0
2022-09-28 09:30:00,206.37,207.56,205.76,207.21,14963.0,202.086,203.2513,201.4887,202.9086,14963.0
2022-09-28 10:00:00,207.18,208.56,206.65,208.56,20216.0,202.8792,204.2305,202.3602,204.2305,20216.0
2022-09-28 10:30:00,208.52,209.06,208.2,208.47,49338.0,204.1914,204.7201,203.878,204.1424,49338.0
2022-09-28 11:00:00,208.41,210.15,208.36,209.68,11749.0,204.0836,205.7875,204.0347,205.3273,11749.0
2022-09-28 11:30:00,209.65,210.53,209.18,210.53,10154.0,205.2979,206.1596,204.8377,206.1596,10154.0
2022-09-28 12:00:00,210.51,211.09,210.14,210.18,22085.0,206.14,206.708,205.7777,205.8169,22085.0
2022-09-28 12:30:00,210.12,210.71,210.08,210.42,20725.0,205.7581,206.3359,205.719,206.0519,20725.0
2022-09-28 13:00:00,210.45,211.06,210.22,210.76,115823.0,206.0813,206.6786,205.8561,206.3849,115823.0
2022-09-28 13:30:00,210.72,211.07,210.36,210.78,31377.0,206.3457,206.6884,205.9932,206.4044,31377.0
2022-09-28 14:00:00,210.75,211.3,210.68,211.24,17048.0,206.3751,206.9136,206.3065,206.8549,17048.0
2022-09-28 14:30:00,211.28,211.6,210.95,211.43,28989.0,206.8941,207.2074,206.5709,207.0409,28989.0
2022-09-28 15:00:00,211.43,212.63,211.39,212.58,36000.0,207.0409,208.216,207.0018,208.1671,36000.0
2022-09-28 15:30:00,212.6,213.31,211.96,212.1,78715.0,208.1867,208.8819,207.5599,207.697,78715.0
2022-09-29 09:30:00,209.21,209.48,205.86,206.48,35336.0,204.867,205.1314,201.5866,202.1937,35336.0
2022-09-29 10:00:00,206.41,206.41,204.83,205.7,24448.0,202.1252,202.1252,200.578,201.4299,24448.0
2022-09-29 10:30:00,205.87,206.11,204.92,205.89,26040.0,201.5964,201.8314,200.6661,201.616,26040.0
2022-09-29 11:00:00,205.84,207.01,205.68,206.43,14740.0,201.567,202.7127,201.4103,202.1447,14740.0
2022-09-29 11:30:00,206.4,207.83,206.2,207.72,17337.0,202.1154,203.5157,201.9195,203.408,17337.0
2022-09-29 12:00:00,207.32,207.6,206.57,206.69,8341.0,203.0163,203.2905,202.2818,202.3993,8341.0
2022-09-29 12:30:00,206.78,207.35,206.71,206.87,10931.0,202.4875,203.0456,202.4189,202.5756,10931.0
2022-09-29 13:00:00,206.74,206.86,206.33,206.57,7711.0,202.4483,202.5658,202.0468,202.2818,7711.0
2022-09-29 13:30:00,206.53,206.95,205.77,205.79,52582.0,202.2427,202.6539,201.4984,201.518,52582.0
2022-09-29 14:00:00,205.7,206.14,205.52,206.06,10891.0,201.4299,201.8608,201.2536,201.7824,10891.0
2022-09-29 14:30:00,206.05,206.51,205.63,205.68,36777.0,201.7726,202.2231,201.3614,201.4103,36777.0
2022-09-29 15:00:00,205.76,206.84,205.74,206.5,23555.0,201.4887,202.5462,201.4691,202.2133,23555.0
2022-09-29 15:30:00,206.45,208.02,206.41,207.95,67124.0,202.1643,203.7017,202.1252,203.6332,67124.0
2022-09-30 09:30:00,207.4,209.9,206.85,209.9,15591.0,203.0946,205.5427,202.556,205.5427,15591.0
2022-09-30 10:00:00,209.4,210.27,209.0,210.27,7179.0,205.0531,205.905,204.6614,205.905,7179.0
2022-09-30 10:30:00,210.27,211.35,210.27,211.33,18183.0,205.905,206.9626,205.905,206.943,18183.0
2022-09-30 11:00:00,211.66,212.57,211.52,212.17,46751.0,207.2662,208.1573,207.1291,207.7656,46751.0
2022-09-30 11:30:00,212.01,212.34,211.11,211.2,40491.0,207.6089,207.9321,206.7276,206.8157,40491.0
2022-09-30 12:00:00,211.1,211.1,210.01,210.3,19266.0,206.7178,206.7178,205.6504,205.9344,19266.0
2022-09-30 12:30:00,210.21,211.4,210.21,210.88,15428.0,205.8463,207.0116,205.8463,206.5024,15428.0
2022-09-30 13:00:00,210.84,211.19,210.43,210.98,16688.0,206.4632,206.8059,206.0617,206.6003,16688.0
2022-09-30 13:30:00,210.97,211.0,209.22,209.23,20142.0,206.5905,206.6199,204.8768,204.8866,20142.0
2022-09-30 14:00:00,209.1,209.63,208.62,208.86,23544.0,204.7593,205.2783,204.2893,204.5243,23544.0
2022-09-30 14:30:00,208.95,209.08,207.59,207.71,23410.0,204.6124,204.7397,203.2807,203.3982,23410.0
2022-09-30 15:00:00,207.52,208.39,207.21,207.34,17253.0,203.2121,204.0641,202.9086,203.0359,17253.0
2022-09-30 15:30:00,207.81,208.09,206.39,206.56,43256.0,203.4961,203.7703,202.1056,202.272,43256.0
2022-10-03 09:30:00,209.36,209.85,207.04,208.68,17307.0,205.0139,205.4937,202.7421,204.348,17307.0
2022-10-03 10:00:00,209.48,211.34,209.48,211.05,16670.0,205.1314,206.9528,205.1314,206.6688,16670.0
2022-10-03 10:30:00,211.22,211.59,210.8,211.04,31152.0,206.8353,207.1976,206.424,206.659,31152.0
2022-10-03 11:00:00,211.12,212.03,211.08,211.46,12389.0,206.7374,207.6285,206.6982,207.0703,12389.0
2022-10-03 11:30:00,211.55,211.76,210.17,210.4,15775.0,207.1585,207.3641,205.8071,206.0323,15775.0
2022-10-03 12:00:00,210.43,211.17,210.16,210.16,11899.0,206.0617,206.7863,205.7973,205.7973,11899.0
2022-10-03 12:30:00,210.17,210.68,209.91,210.68,15111.0,205.8071,206.3065,205.5525,206.3065,15111.0
2022-10-03 13:00:00,210.81,211.51,210.74,211.43,10290.0,206.4338,207.1193,206.3653,207.0409,10290.0
2022-10-03 13:30:00,211.56,211.98,211.3,211.38,20419.0,207.1683,207.5795,206.9136,206.992,20419.0
2022-10-03 14:00:00,211.39,212.76,211.38,212.69,17832.0,207.0018,208.3433,206.992,208.2748,17832.0
2022-10-03 14:30:00,212.7,213.37,212.55,213.14,37293.0,208.2846,208.9407,208.1377,208.7155,37293.0
2022-10-03 15:00:00,213.15,213.52,212.97,213.27,23569.0,208.7252,209.0876,208.549,208.8428,23569.0
2022-10-03 15:30:00,213.28,213.35,211.98,212.24,50540.0,208.8525,208.9211,207.5795,207.8341,50540.0
2022-10-04 09:30:00,216.41,219.03,216.41,219.02,67993.0,211.9176,214.4832,211.9176,214.4734,67993.0
2022-10-04 10:00:00,219.42,219.99,218.43,218.43,62243.0,214.8651,215.4233,213.8956,213.8956,62243.0
2022-10-04 10:30:00,218.45,219.92,218.45,219.73,30436.0,213.9152,215.3547,213.9152,215.1686,30436.0
2022-10-04 11:00:00,219.91,220.23,219.35,220.12,115186.0,215.3449,215.6583,214.7965,215.5506,115186.0
2022-10-04 11:30:00,220.19,220.19,219.32,219.9,46326.0,215.6191,215.6191,214.7672,215.3351,46326.0
2022-10-04 12:00:00,219.97,220.26,219.37,219.78,31354.0,215.4037,215.6876,214.8161,215.2176,31354.0
2022-10-04 12:30:00,219.79,220.06,218.79,218.94,30392.0,215.2274,215.4918,214.2482,214.395,30392.0
2022-10-04 13:00:00,219.02,219.12,217.54,218.3,43468.0,214.4734,214.5713,213.0241,213.7683,43468.0
2022-10-04 13:30:00,218.25,219.05,218.12,218.83,38458.0,213.7194,214.5028,213.5921,214.2873,38458.0
2022-10-04 14:00:00,218.84,219.11,218.44,218.47,28353.0,214.2971,214.5615,213.9054,213.9348,28353.0
2022-10-04 14:30:00,218.52,219.41,218.48,219.33,52310.0,213.9838,214.8553,213.9446,214.777,52310.0
2022-10-04 15:00:00,219.32,219.41,218.65,219.14,40875.0,214.7672,214.8553,214.1111,214.5909,40875.0
2022-10-04 15:30:00,219.12,220.57,218.9,220.53,152880.0,214.5713,215.9912,214.3559,215.952,152880.0
2022-10-05 09:30:00,217.27,218.52,216.99,217.24,19445.0,212.7597,213.9838,212.4855,212.7303,19445.0
2022-10-05 10:00:00,216.95,216.95,215.31,215.31,17012.0,212.4464,212.4464,210.8404,210.8404,17012.0
2022-10-05 10:30:00,215.06,215.76,214.87,215.48,11884.0,210.5956,211.2811,210.4095,211.0069,11884.0
2022-10-05 11:00:00,215.6,216.35,215.6,216.34,8356.0,211.1244,211.8588,211.1244,211.849,8356.0
2022-10-05 11:30:00,216.39,216.87,216.27,216.62,9047.0,211.898,212.368,211.7805,212.1232,9047.0
2022-10-05 12:00:00,216.55,217.99,216.09,217.24,15870.0,212.0547,213.4648,211.6042,212.7303,15870.0
2022-10-05 12:30:00,217.15,218.23,217.07,217.85,11049.0,212.6422,213.6998,212.5639,213.3277,11049.0
2022-10-05 13:00:00,217.91,219.33,217.78,218.88,27566.0,213.3864,214.777,213.2591,214.3363,27566.0
2022-10-05 13:30:00,218.94,218.96,218.4,218.45,31301.0,214.395,214.4146,213.8663,213.9152,31301.0
2022-10-05 14:00:00,218.45,218.92,218.36,218.59,17553.0,213.9152,214.3755,213.8271,214.0523,17553.0
2022-10-05 14:30:00,218.78,219.28,218.55,219.27,16061.0,214.2384,214.728,214.0131,214.7182,16061.0
2022-10-05 15:00:00,219.5,220.26,219.34,219.75,11531.0,214.9434,215.6876,214.7867,215.1882,11531.0
2022-10-05 15:30:00,219.74,220.19,219.11,219.42,99020.0,215.1784,215.6191,214.5615,214.8651,99020.0
2022-10-06 09:30:00,218.53,221.67,217.78,220.29,37506.0,213.9936,217.0684,213.2591,215.717,37506.0
2022-10-06 10:00:00,219.52,219.52,217.94,218.08,55759.0,214.963,214.963,213.4158,213.5529,55759.0
2022-10-06 10:30:00,217.59,219.5,217.53,219.43,13943.0,213.0731,214.9434,213.0143,214.8749,13943.0
2022-10-06 11:00:00,219.41,219.75,218.64,219.25,34843.0,214.8553,215.1882,214.1013,214.6986,34843.0
2022-10-06 11:30:00,219.25,219.95,218.29,218.29,20682.0,214.6986,215.3841,213.7585,213.7585,20682.0
2022-10-06 12:00:00,218.29,219.18,218.15,219.18,17000.0,213.7585,214.6301,213.6214,214.6301,17000.0
2022-10-06 12:30:00,219.13,219.81,218.94,219.34,20398.0,214.5811,215.247,214.395,214.7867,20398.0
2022-10-06 13:00:00,219.5,219.69,218.91,219.65,26630.0,214.9434,215.1295,214.3657,215.0903,26630.0
2022-10-06 13:30:00,219.51,219.71,218.99,219.52,24870.0,214.9532,215.1491,214.444,214.963,24870.0
2022-10-06 14:00:00,219.47,219.52,218.59,218.71,32775.0,214.914,214.963,214.0523,214.1698,32775.0
2022-10-06 14:30:00,218.73,219.05,217.63,218.14,54506.0,214.1894,214.5028,213.1122,213.6117,54506.0
2022-10-06 15:00:00,218.2,218.68,217.88,218.6,44500.0,213.6704,214.1404,213.3571,214.0621,44500.0
2022-10-06 15:30:00,218.74,218.89,218.28,218.4,74543.0,214.1992,214.3461,213.7488,213.8663,74543.0
2022-10-07 09:30:00,215.97,216.27,212.82,212.85,53194.0,211.4867,211.7805,208.4021,208.4315,53194.0
2022-10-07 10:00:00,212.87,214.38,212.52,214.09,11547.0,208.4511,209.9297,208.1083,209.6457,11547.0
2022-10-07 10:30:00,213.99,214.66,213.38,214.28,18591.0,209.5478,210.2039,208.9505,209.8318,18591.0
2022-10-07 11:00:00,214.39,214.65,212.94,213.31,8046.0,209.9395,210.1941,208.5196,208.8819,8046.0
2022-10-07 11:30:00,212.77,213.15,212.52,212.82,8286.0,208.3531,208.7252,208.1083,208.4021,8286.0
2022-10-07 12:00:00,212.81,213.14,212.14,212.14,6054.0,208.3923,208.7155,207.7362,207.7362,6054.0
2022-10-07 12:30:00,211.97,212.0,211.23,211.71,16981.0,207.5697,207.5991,206.8451,207.3151,16981.0
2022-10-07 13:00:00,211.43,212.0,211.1,211.75,12808.0,207.0409,207.5991,206.7178,207.3543,12808.0
2022-10-07 13:30:00,211.69,212.11,211.46,211.54,7453.0,207.2956,207.7068,207.0703,207.1487,7453.0
2022-10-07 14:00:00,211.54,211.81,211.22,211.31,23469.0,207.1487,207.4131,206.8353,206.9234,23469.0
2022-10-07 14:30:00,211.23,211.73,211.17,211.67,10698.0,206.8451,207.3347,206.7863,207.276,10698.0
2022-10-07 15:00:00,211.87,212.01,210.54,210.54,8338.0,207.4718,207.6089,206.1694,206.1694,8338.0
2022-10-07 15:30:00,210.64,211.57,210.22,211.17,47124.0,206.2673,207.178,205.8561,206.7863,47124.0
2022-10-10 09:30:00,212.04,212.04,209.52,209.52,8729.0,207.6383,207.6383,205.1706,205.1706,8729.0
2022-10-10 10:00:00,209.47,210.69,209.47,210.63,21734.0,205.1216,206.3163,205.1216,206.2576,21734.0
2022-10-10 10:30:00,210.5,210.86,208.37,208.49,17969.0,206.1303,206.4828,204.0445,204.162,17969.0
2022-10-10 11:00:00,208.53,209.84,208.42,209.43,6801.0,204.2011,205.484,204.0934,205.0825,6801.0
2022-10-10 11:30:00,209.39,210.25,209.21,209.72,3248.0,205.0433,205.8854,204.867,205.3664,3248.0
2022-10-10 12:00:00,209.66,209.66,208.35,208.36,7568.0,205.3077,205.3077,204.0249,204.0347,7568.0
2022-10-10 12:30:00,208.38,208.63,208.17,208.27,15874.0,204.0543,204.2991,203.8486,203.9465,15874.0
2022-10-10 13:00:00,208.22,208.79,207.8,208.76,19443.0,203.8976,204.4558,203.4863,204.4264,19443.0
2022-10-10 13:30:00,208.81,211.3,208.8,210.68,17252.0,204.4753,206.9136,204.4655,206.3065,17252.0
2022-10-10 14:00:00,210.63,210.64,209.34,209.64,13788.0,206.2576,206.2673,204.9943,205.2881,13788.0
2022-10-10 14:30:00,209.46,210.4,209.46,209.7,27029.0,205.1118,206.0323,205.1118,205.3469,27029.0
2022-10-10 15:00:00,209.78,210.6,209.47,209.68,56787.0,205.4252,206.2282,205.1216,205.3273,56787.0
2022-10-10 15:30:00,209.6,210.35,209.41,209.48,44574.0,205.2489,205.9834,205.0629,205.1314,44574.0
2022-10-11 09:30:00,208.56,209.06,205.76,205.77,21783.0,204.2305,204.7201,201.4887,201.4984,21783.0
2022-10-11 10:00:00,205.76,206.4,204.98,206.29,21719.0,201.4887,202.1154,200.7248,202.0076,21719.0
2022-10-11 10:30:00,205.93,208.03,205.69,207.62,12513.0,201.6551,203.7115,201.4201,203.31,12513.0
2022-10-11 11:00:00,207.72,209.31,207.72,209.03,40217.0,203.408,204.965,203.408,204.6908,40217.0
2022-10-11 11:30:00,209.48,210.81,209.24,210.28,26052.0,205.1314,206.4338,204.8964,205.9148,26052.0
2022-10-11 12:00:00,209.87,211.06,209.28,210.89,10985.0,205.5133,206.6786,204.9356,206.5122,10985.0
2022-10-11 12:30:00,210.99,212.09,210.96,211.39,30745.0,206.6101,207.6872,206.5807,207.0018,30745.0
2022-10-11 13:00:00,211.44,211.49,210.51,210.67,24495.0,207.0507,207.0997,206.14,206.2967,24495.0
2022-10-11 13:30:00,210.68,210.84,210.34,210.55,34918.0,206.3065,206.4632,205.9736,206.1792,34918.0
2022-10-11 14:00:00,210.42,210.76,209.78,209.99,22278.0,206.0519,206.3849,205.4252,205.6308,22278.0
2022-10-11 14:30:00,210.23,210.44,207.42,207.52,28412.0,205.8659,206.0715,203.1142,203.2121,28412.0
2022-10-11 15:00:00,207.19,207.62,206.66,207.39,66358.0,202.889,203.31,202.37,203.0848,66358.0
2022-10-11 15:30:00,207.44,209.23,207.15,208.71,43470.0,203.1338,204.8866,202.8498,204.3774,43470.0
2022-10-12 09:30:00,209.4,209.4,206.81,207.57,24800.0,205.0531,205.0531,202.5169,203.2611,24800.0
2022-10-12 10:00:00,207.73,208.1,205.91,206.52,20338.0,203.4178,203.7801,201.6355,202.2329,20338.0
2022-10-12 10:30:00,206.44,207.0,205.66,206.26,12399.0,202.1545,202.7029,201.3907,201.9783,12399.0
2022-10-12 11:00:00,206.2,207.57,206.2,207.25,31808.0,201.9195,203.2611,201.9195,202.9477,31808.0
2022-10-12 11:30:00,207.28,208.47,206.95,208.28,66992.0,202.9771,204.1424,202.6539,203.9563,66992.0
2022-10-12 12:00:00,208.29,208.49,207.59,207.71,8342.0,203.9661,204.162,203.2807,203.3982,8342.0
2022-10-12 12:30:00,207.76,208.23,207.34,208.15,11260.0,203.4471,203.9074,203.0359,203.829,11260.0
2022-10-12 13:00:00,208.22,208.61,208.09,208.36,7967.0,203.8976,204.2795,203.7703,204.0347,7967.0
2022-10-12 13:30:00,208.25,208.25,207.86,207.95,13445.0,203.927,203.927,203.5451,203.6332,13445.0
2022-10-12 14:00:00,208.11,209.16,207.87,209.16,16216.0,203.7899,204.8181,203.5549,204.8181,16216.0
2022-10-12 14:30:00,209.36,209.39,208.46,208.46,15737.0,205.0139,205.0433,204.1326,204.1326,15737.0
2022-10-12 15:00:00,208.24,209.06,208.2,208.81,47452.0,203.9172,204.7201,203.878,204.4753,47452.0
2022-10-12 15:30:00,208.79,209.0,208.02,208.16,59330.0,204.4558,204.6614,203.7017,203.8388,59330.0
2022-10-13 09:30:00,203.97,205.04,201.72,204.22,91931.0,199.7358,200.7836,197.5325,199.9806,91931.0
2022-10-13 10:00:00,204.31,205.84,203.84,203.87,63810.0,200.0688,201.567,199.6085,199.6379,63810.0
2022-10-13 10:30:00,203.65,206.18,203.65,205.79,29735.0,199.4225,201.8999,199.4225,201.518,29735.0
2022-10-13 11:00:00,205.68,210.87,205.49,209.56,62200.0,201.4103,206.4926,201.2243,205.2098,62200.0
2022-10-13 11:30:00,209.67,211.95,209.21,210.67,28683.0,205.3175,207.5502,204.867,206.2967,28683.0
2022-10-13 12:00:00,210.68,211.64,209.25,209.45,60583.0,206.3065,207.2466,204.9062,205.1021,60583.0
2022-10-13 12:30:00,209.3,211.14,209.3,210.84,19201.0,204.9552,206.757,204.9552,206.4632,19201.0
2022-10-13 13:00:00,210.97,212.87,210.8,212.65,19303.0,206.5905,208.4511,206.424,208.2356,19303.0
2022-10-13 13:30:00,212.77,213.16,212.15,212.69,22869.0,208.3531,208.735,207.746,208.2748,22869.0
2022-10-13 14:00:00,212.54,212.8,211.52,211.52,16148.0,208.1279,208.3825,207.1291,207.1291,16148.0
2022-10-13 14:30:00,211.62,213.09,211.61,213.03,23204.0,207.227,208.6665,207.2172,208.6077,23204.0
2022-10-13 15:00:00,212.86,213.55,212.42,212.49,50233.0,208.4413,209.1169,208.0104,208.0789,50233.0
2022-10-13 15:30:00,212.62,212.89,211.78,212.22,48186.0,208.2062,208.4706,207.3837,207.8145,48186.0
2022-10-14 09:30:00,213.8,215.37,211.93,211.93,20653.0,209.3618,210.8992,207.5306,207.5306,20653.0
2022-10-14 10:00:00,211.67,211.67,208.8,209.5,26148.0,207.276,207.276,204.4655,205.151,26148.0
2022-10-14 10:30:00,209.5,210.14,208.9,209.82,7536.0,205.151,205.7777,204.5635,205.4644,7536.0
2022-10-14 11:00:00,209.95,210.36,208.22,208.99,6201.0,205.5917,205.9932,203.8976,204.6516,6201.0
2022-10-14 11:30:00,208.89,208.9,207.44,207.57,10439.0,204.5537,204.5635,203.1338,203.2611,10439.0
2022-10-14 12:00:00,207.52,208.03,206.9,207.86,6505.0,203.2121,203.7115,202.605,203.5451,6505.0
2022-10-14 12:30:00,208.46,208.73,207.7,207.9,8778.0,204.1326,204.397,203.3884,203.5842,8778.0
2022-10-14 13:00:00,207.8,208.16,207.04,207.6,17555.0,203.4863,203.8388,202.7421,203.2905,17555.0
2022-10-14 13:30:00,207.64,208.24,207.51,208.2,9331.0,203.3296,203.9172,203.2023,203.878,9331.0
2022-10-14 14:00:00,208.03,208.03,206.69,206.8,10408.0,203.7115,203.7115,202.3993,202.5071,10408.0
2022-10-14 14:30:00,206.86,206.97,206.48,206.9,216009.0,202.5658,202.6735,202.1937,202.605,216009.0
2022-10-14 15:00:00,207.01,207.52,206.23,206.77,87814.0,202.7127,203.2121,201.9489,202.4777,87814.0
2022-10-14 15:30:00,206.69,207.02,205.68,205.86,278167.0,202.3993,202.7225,201.4103,201.5866,278167.0
2022-10-17 09:30:00,210.29,213.15,210.03,212.36,27678.0,205.9246,208.7252,205.67,207.9516,27678.0
2022-10-17 10:00:00,212.41,213.31,212.38,212.98,23404.0,208.0006,208.8819,207.9712,208.5588,23404.0
2022-10-17 10:30:00,213.05,213.19,211.26,211.29,9041.0,208.6273,208.7644,206.8745,206.9039,9041.0
2022-10-17 11:00:00,211.59,212.99,211.59,212.99,7245.0,207.1976,208.5686,207.1976,208.5686,7245.0
2022-10-17 11:30:00,212.91,213.55,212.63,213.18,66799.0,208.4902,209.1169,208.216,208.7546,66799.0
2022-10-17 12:00:00,213.23,213.59,212.78,212.98,18469.0,208.8036,209.1561,208.3629,208.5588,18469.0
2022-10-17 12:30:00,212.91,213.08,212.01,212.51,7597.0,208.4902,208.6567,207.6089,208.0985,7597.0
2022-10-17 13:00:00,212.06,212.6,212.06,212.39,4257.0,207.6579,208.1867,207.6579,207.981,4257.0
2022-10-17 13:30:00,212.55,212.86,212.31,212.53,8781.0,208.1377,208.4413,207.9027,208.1181,8781.0
2022-10-17 14:00:00,212.48,212.8,212.03,212.03,17836.0,208.0692,208.3825,207.6285,207.6285,17836.0
2022-10-17 14:30:00,212.11,212.59,212.11,212.42,17417.0,207.7068,208.1769,207.7068,208.0104,17417.0
2022-10-17 15:00:00,212.25,212.58,211.9,212.33,40642.0,207.8439,208.1671,207.5012,207.9223,40642.0
2022-10-17 15:30:00,212.41,213.48,212.35,212.97,119650.0,208.0006,209.0484,207.9419,208.549,119650.0
2022-10-18 09:30:00,217.38,219.88,217.22,217.22,39151.0,212.8674,215.3155,212.7108,212.7108,39151.0
2022-10-18 10:00:00,217.78,218.48,216.86,216.86,33291.0,213.2591,213.9446,212.3582,212.3582,33291.0
2022-10-18 10:30:00,216.65,217.14,215.99,216.73,39354.0,212.1526,212.6324,211.5063,212.2309,39354.0
2022-10-18 11:00:00,216.38,217.12,214.54,214.71,38783.0,211.8882,212.6128,210.0864,210.2529,38783.0
2022-10-18 11:30:00,214.6,215.34,213.7,215.17,15718.0,210.1451,210.8698,209.2638,210.7033,15718.0
2022-10-18 12:00:00,215.13,215.92,214.55,215.19,17667.0,210.6641,211.4377,210.0962,210.7229,17667.0
2022-10-18 12:30:00,215.29,215.99,215.07,215.16,18667.0,210.8208,211.5063,210.6054,210.6935,18667.0
2022-10-18 13:00:00,215.07,215.87,214.5,215.87,18144.0,210.6054,211.3888,210.0472,211.3888,18144.0
2022-10-18 13:30:00,215.86,216.32,215.74,216.1,20258.0,211.379,211.8294,211.2615,211.614,20258.0
2022-10-18 14:00:00,216.18,216.19,215.42,215.88,28926.0,211.6923,211.7021,210.9481,211.3986,28926.0
2022-10-18 14:30:00,215.94,215.94,213.75,214.2,21924.0,211.4573,211.4573,209.3128,209.7534,21924.0
2022-10-18 15:00:00,214.43,214.68,214.0,214.56,13872.0,209.9787,210.2235,209.5576,210.106,13872.0
2022-10-18 15:30:00,214.49,215.7,214.49,215.51,49343.0,210.0374,211.2223,210.0374,211.0363,49343.0
2022-10-19 09:30:00,213.42,214.43,211.55,212.13,18055.0,208.9896,209.9787,207.1585,207.7264,18055.0
2022-10-19 10:00:00,211.62,214.12,211.62,214.12,14947.0,207.227,209.6751,207.227,209.6751,14947.0
2022-10-19 10:30:00,214.03,214.03,211.85,211.99,11299.0,209.587,209.587,207.4522,207.5893,11299.0
2022-10-19 11:00:00,212.15,212.73,212.12,212.24,4963.0,207.746,208.314,207.7166,207.8341,4963.0
2022-10-19 11:30:00,212.13,212.85,212.02,212.3,15840.0,207.7264,208.4315,207.6187,207.8929,15840.0
2022-10-19 12:00:00,211.88,211.94,210.58,210.76,8371.0,207.4816,207.5404,206.2086,206.3849,8371.0
2022-10-19 12:30:00,211.12,211.21,209.84,210.03,6130.0,206.7374,206.8255,205.484,205.67,6130.0
2022-10-19 13:00:00,210.04,210.37,209.39,210.03,13439.0,205.6798,206.003,205.0433,205.67,13439.0
2022-10-19 13:30:00,210.13,210.41,209.95,210.2,6569.0,205.7679,206.0421,205.5917,205.8365,6569.0
2022-10-19 14:00:00,210.34,211.34,210.13,211.19,24272.0,205.9736,206.9528,205.7679,206.8059,24272.0
2022-10-19 14:30:00,211.27,211.28,210.58,210.68,10273.0,206.8843,206.8941,206.2086,206.3065,10273.0
2022-10-19 15:00:00,210.64,211.17,210.45,210.61,19004.0,206.2673,206.7863,206.0813,206.238,19004.0
2022-10-19 15:30:00,210.58,211.45,210.34,211.38,87982.0,206.2086,207.0605,205.9736,206.992,87982.0
2022-10-20 09:30:00,211.52,213.12,211.23,212.05,16927.0,207.1291,208.6959,206.8451,207.6481,16927.0
2022-10-20 10:00:00,211.88,214.71,211.88,214.28,29774.0,207.4816,210.2529,207.4816,209.8318,29774.0
2022-10-20 10:30:00,214.29,214.36,213.23,214.21,5675.0,209.8416,209.9101,208.8036,209.7632,5675.0
2022-10-20 11:00:00,214.11,214.57,213.33,213.53,37325.0,209.6653,210.1158,208.9015,209.0974,37325.0
2022-10-20 11:30:00,213.66,214.42,213.27,213.34,17665.0,209.2247,209.9689,208.8428,208.9113,17665.0
2022-10-20 12:00:00,213.21,213.21,211.11,211.23,3630.0,208.784,208.784,206.7276,206.8451,3630.0
2022-10-20 12:30:00,211.32,211.45,210.39,210.63,3273.0,206.9332,207.0605,206.0225,206.2576,3273.0
2022-10-20 13:00:00,210.51,210.84,209.8,210.1,5159.0,206.14,206.4632,205.4448,205.7386,5159.0
2022-10-20 13:30:00,210.08,210.08,208.77,209.29,6900.0,205.719,205.719,204.4362,204.9454,6900.0
2022-10-20 14:00:00,209.2,209.23,208.53,208.61,11244.0,204.8572,204.8866,204.2011,204.2795,11244.0
2022-10-20 14:30:00,208.55,209.38,208.44,209.26,31566.0,204.2207,205.0335,204.113,204.916,31566.0
2022-10-20 15:00:00,209.23,209.8,208.75,209.0,15328.0,204.8866,205.4448,204.4166,204.6614,15328.0
2022-10-20 15:30:00,208.96,209.85,208.61,209.29,27373.0,204.6222,205.4937,204.2795,204.9454,27373.0
2022-10-21 09:30:00,209.62,210.46,207.82,210.46,43400.0,205.2685,206.0911,203.5059,206.0911,43400.0
2022-10-21 10:00:00,210.68,211.65,208.89,208.89,67282.0,206.3065,207.2564,204.5537,204.5537,67282.0
2022-10-21 10:30:00,209.08,209.63,208.02,208.46,22003.0,204.7397,205.2783,203.7017,204.1326,22003.0
2022-10-21 11:00:00,208.19,209.8,207.88,209.63,23477.0,203.8682,205.4448,203.5646,205.2783,23477.0
2022-10-21 11:30:00,209.7,211.2,209.67,211.08,18201.0,205.3469,206.8157,205.3175,206.6982,18201.0
2022-10-21 12:00:00,211.07,211.75,211.07,211.34,5269.0,206.6884,207.3543,206.6884,206.9528,5269.0
2022-10-21 12:30:00,211.08,212.96,210.99,212.45,14340.0,206.6982,208.5392,206.6101,208.0398,14340.0
2022-10-21 13:00:00,212.59,213.0,212.0,212.52,7885.0,208.1769,208.5784,207.5991,208.1083,7885.0
2022-10-21 13:30:00,212.46,213.15,212.26,212.98,9611.0,208.0496,208.7252,207.8537,208.5588,9611.0
2022-10-21 14:00:00,213.07,213.33,212.5,212.85,8298.0,208.6469,208.9015,208.0887,208.4315,8298.0
2022-10-21 14:30:00,213.07,213.08,212.55,212.95,15364.0,208.6469,208.6567,208.1377,208.5294,15364.0
2022-10-21 15:00:00,212.97,213.93,212.85,213.93,45805.0,208.549,209.4891,208.4315,209.4891,45805.0
2022-10-21 15:30:00,213.9,214.15,213.44,213.67,40365.0,209.4597,209.7045,209.0092,209.2344,40365.0
2022-10-24 09:30:00,214.34,214.53,212.21,213.67,46707.0,209.8905,210.0766,207.8048,209.2344,46707.0
2022-10-24 10:00:00,213.57,213.57,210.84,211.43,12151.0,209.1365,209.1365,206.4632,207.0409,12151.0
2022-10-24 10:30:00,211.64,213.08,211.62,213.08,21199.0,207.2466,208.6567,207.227,208.6567,21199.0
2022-10-24 11:00:00,212.93,213.3,211.96,213.11,11491.0,208.5098,208.8721,207.5599,208.6861,11491.0
2022-10-24 11:30:00,213.02,214.34,212.75,214.32,16461.0,208.5979,209.8905,208.3335,209.871,16461.0
2022-10-24 12:00:00,214.29,214.84,213.79,214.54,15306.0,209.8416,210.3802,209.352,210.0864,15306.0
2022-10-24 12:30:00,214.29,214.54,213.88,213.98,11574.0,209.8416,210.0864,209.4401,209.538,11574.0
2022-10-24 13:00:00,213.8,214.11,213.17,213.26,16543.0,209.3618,209.6653,208.7448,208.833,16543.0
2022-10-24 13:30:00,213.26,213.63,212.98,213.17,13362.0,208.833,209.1953,208.5588,208.7448,13362.0
2022-10-24 14:00:00,213.27,213.7,213.27,213.53,14718.0,208.8428,209.2638,208.8428,209.0974,14718.0
2022-10-24 14:30:00,213.54,214.32,213.41,214.24,148447.0,209.1071,209.871,208.9798,209.7926,148447.0
2022-10-24 15:00:00,214.3,214.47,214.15,214.36,22220.0,209.8514,210.0178,209.7045,209.9101,22220.0
2022-10-24 15:30:00,214.33,214.64,214.05,214.12,43875.0,209.8807,210.1843,209.6066,209.6751,43875.0
2022-10-25 09:30:00,214.44,219.46,214.44,219.08,65255.0,209.9885,214.9043,209.9885,214.5321,65255.0
2022-10-25 10:00:00,219.19,220.15,218.84,220.15,50486.0,214.6399,215.5799,214.2971,215.5799,50486.0
2022-10-25 10:30:00,220.2,220.34,219.49,219.68,15936.0,215.6289,215.766,214.9336,215.1197,15936.0
2022-10-25 11:00:00,219.77,220.83,219.76,220.41,19635.0,215.2078,216.2458,215.198,215.8345,19635.0
2022-10-25 11:30:00,220.32,221.03,220.01,220.75,37496.0,215.7464,216.4417,215.4428,216.1675,37496.0
2022-10-25 12:00:00,220.77,221.42,220.58,220.89,61417.0,216.1871,216.8236,216.001,216.3046,61417.0
2022-10-25 12:30:00,220.95,221.17,219.78,219.82,13283.0,216.3633,216.5788,215.2176,215.2568,13283.0
2022-10-25 13:00:00,219.84,220.34,219.31,219.62,10963.0,215.2764,215.766,214.7574,215.0609,10963.0
2022-10-25 13:30:00,219.87,220.09,219.54,220.0,9146.0,215.3057,215.5212,214.9826,215.433,9146.0
2022-10-25 14:00:00,220.18,220.39,220.03,220.23,29680.0,215.6093,215.8149,215.4624,215.6583,29680.0
2022-10-25 14:30:00,220.29,220.65,220.09,220.09,14362.0,215.717,216.0696,215.5212,215.5212,14362.0
2022-10-25 15:00:00,220.01,221.1,219.97,221.0,20236.0,215.4428,216.5102,215.4037,216.4123,20236.0
2022-10-25 15:30:00,221.08,221.2,220.48,220.65,73606.0,216.4906,216.6081,215.9031,216.0696,73606.0
2022-10-26 09:30:00,221.28,222.82,220.72,221.19,49311.0,216.6865,218.1945,216.1381,216.5983,49311.0
2022-10-26 10:00:00,221.64,224.42,221.64,224.28,15517.0,217.039,219.7613,217.039,219.6242,15517.0
2022-10-26 10:30:00,224.2,225.46,223.69,224.68,21088.0,219.5459,220.7797,219.0464,220.0159,21088.0
2022-10-26 11:00:00,224.67,226.46,224.67,226.25,20918.0,220.0061,221.7589,220.0061,221.5533,20918.0
2022-10-26 11:30:00,226.09,226.48,225.52,225.82,44407.0,221.3966,221.7785,220.8385,221.1322,44407.0
2022-10-26 12:00:00,225.8,226.41,225.65,225.8,33933.0,221.1126,221.71,220.9658,221.1126,33933.0
2022-10-26 12:30:00,225.85,226.28,223.76,223.88,23323.0,221.1616,221.5827,219.115,219.2325,23323.0
2022-10-26 13:00:00,223.93,224.01,223.02,223.03,15269.0,219.2815,219.3598,218.3904,218.4001,15269.0
2022-10-26 13:30:00,222.99,223.64,222.61,223.56,17285.0,218.361,218.9975,217.9889,218.9191,17285.0
2022-10-26 14:00:00,223.49,223.84,222.97,222.99,17778.0,218.8506,219.1933,218.3414,218.361,17778.0
2022-10-26 14:30:00,223.0,223.33,222.24,222.72,33002.0,218.3708,218.6939,217.6265,218.0966,33002.0
2022-10-26 15:00:00,222.58,222.62,221.82,222.27,47764.0,217.9595,217.9987,217.2153,217.6559,47764.0
2022-10-26 15:30:00,222.39,222.73,221.57,221.88,49564.0,217.7734,218.1064,216.9705,217.274,49564.0
2022-10-27 09:30:00,223.97,225.65,221.44,222.11,35857.0,219.3206,220.9658,216.8432,217.4992,35857.0
2022-10-27 10:00:00,222.02,224.84,221.78,224.43,28566.0,217.4111,220.1726,217.1761,219.7711,28566.0
2022-10-27 10:30:00,224.38,224.84,222.78,223.35,15625.0,219.7221,220.1726,218.1553,218.7135,15625.0
2022-10-27 11:00:00,222.49,224.48,222.49,224.18,15993.0,217.8714,219.82,217.8714,219.5263,15993.0
2022-10-27 11:30:00,223.65,224.38,222.9,223.27,14767.0,219.0073,219.7221,218.2728,218.6352,14767.0
2022-10-27 12:00:00,223.31,224.08,222.79,222.79,18691.0,218.6743,219.4283,218.1651,218.1651,18691.0
2022-10-27 12:30:00,222.8,223.97,222.8,223.97,14173.0,218.1749,219.3206,218.1749,219.3206,14173.0
2022-10-27 13:00:00,224.02,224.64,223.6,223.87,28341.0,219.3696,219.9767,218.9583,219.2227,28341.0
2022-10-27 13:30:00,223.91,224.41,223.83,223.93,34511.0,219.2619,219.7515,219.1835,219.2815,34511.0
2022-10-27 14:00:00,223.73,223.81,222.94,223.2,8934.0,219.0856,219.164,218.312,218.5666,8934.0
2022-10-27 14:30:00,223.16,223.22,221.49,221.63,58414.0,218.5274,218.5862,216.8921,217.0292,58414.0
2022-10-27 15:00:00,221.69,222.16,220.94,221.67,66940.0,217.088,217.5482,216.3535,217.0684,66940.0
2022-10-27 15:30:00,221.62,222.14,220.75,220.97,262430.0,217.0194,217.5286,216.1675,216.3829,262430.0
2022-10-28 09:30:00,221.93,223.83,221.29,222.78,151759.0,217.323,219.1835,216.6963,218.1553,151759.0
2022-10-28 10:00:00,223.04,223.45,220.53,221.83,76381.0,218.4099,218.8114,215.952,217.2251,76381.0
2022-10-28 10:30:00,221.89,223.06,220.79,222.93,63853.0,217.2838,218.4295,216.2066,218.3022,63853.0
2022-10-28 11:00:00,223.0,223.25,222.27,222.76,15816.0,218.3708,218.6156,217.6559,218.1358,15816.0
2022-10-28 11:30:00,223.04,223.97,222.68,223.52,28773.0,218.4099,219.3206,218.0574,218.88,28773.0
2022-10-28 12:00:00,223.51,225.05,223.36,224.96,21614.0,218.8702,220.3782,218.7233,220.2901,21614.0
2022-10-28 12:30:00,225.01,225.67,224.93,225.14,23378.0,220.339,220.9853,220.2607,220.4663,23378.0
2022-10-28 13:00:00,225.24,225.66,225.22,225.43,8777.0,220.5643,220.9755,220.5447,220.7503,8777.0
2022-10-28 13:30:00,225.3,225.39,224.88,224.92,32831.0,220.623,220.7112,220.2117,220.2509,32831.0
2022-10-28 14:00:00,224.92,225.13,224.51,224.58,44362.0,220.2509,220.4566,219.8494,219.918,44362.0
2022-10-28 14:30:00,224.58,225.79,224.57,225.78,93372.0,219.918,221.1029,219.9082,221.0931,93372.0
2022-10-28 15:00:00,225.87,226.03,225.33,225.65,95877.0,221.1812,221.3379,220.6524,220.9658,95877.0
2022-10-28 15:30:00,225.47,226.25,225.46,225.91,249319.0,220.7895,221.5533,220.7797,221.2204,249319.0
2022-10-31 09:30:00,224.94,225.99,224.05,224.79,41651.0,220.2705,221.2987,219.399,220.1236,41651.0
2022-10-31 10:00:00,225.67,226.16,224.79,225.11,10513.0,220.9853,221.4652,220.1236,220.437,10513.0
2022-10-31 10:30:00,224.82,226.11,224.28,225.39,17865.0,220.153,221.4162,219.6242,220.7112,17865.0
2022-10-31 11:00:00,225.47,226.73,225.45,226.41,42026.0,220.7895,222.0233,220.7699,221.71,42026.0
2022-10-31 11:30:00,226.26,227.6,226.15,226.45,10176.0,221.5631,222.8753,221.4554,221.7492,10176.0
2022-10-31 12:00:00,226.48,227.51,226.23,226.81,9300.0,221.7785,222.7871,221.5337,222.1017,9300.0
2022-10-31 12:30:00,226.39,226.48,225.92,226.26,13097.0,221.6904,221.7785,221.2302,221.5631,13097.0
2022-10-31 13:00:00,226.35,227.02,225.81,227.02,5867.0,221.6512,222.3073,221.1224,222.3073,5867.0
2022-10-31 13:30:00,227.06,227.2,226.46,226.65,29109.0,222.3465,222.4836,221.7589,221.945,29109.0
2022-10-31 14:00:00,226.67,226.92,226.37,226.58,9917.0,221.9646,222.2094,221.6708,221.8765,9917.0
2022-10-31 14:30:00,226.55,227.15,226.21,226.28,168379.0,221.8471,222.4346,221.5141,221.5827,168379.0
2022-10-31 15:00:00,226.19,226.8,225.8,226.75,137366.0,221.4945,222.0919,221.1126,222.0429,137366.0
2022-10-31 15:30:00,226.7,227.28,226.07,226.3,271326.0,221.994,222.5619,221.377,221.6023,271326.0
2022-11-01 09:30:00,229.3,229.5,227.24,228.34,25176.0,224.54,224.7358,222.5228,223.5999,25176.0
2022-11-01 10:00:00,228.29,228.29,226.34,227.71,19828.0,223.551,223.551,221.6414,222.983,19828.0
2022-11-01 10:30:00,227.33,227.94,226.17,226.29,9280.0,222.6109,223.2082,221.475,221.5925,9280.0
2022-11-01 11:00:00,226.38,227.07,226.03,226.67,5007.0,221.6806,222.3563,221.3379,221.9646,5007.0
2022-11-01 11:30:00,226.99,226.99,225.73,226.73,9750.0,222.2779,222.2779,221.0441,222.0233,9750.0
2022-11-01 12:00:00,226.65,227.64,226.41,226.68,17523.0,221.945,222.9144,221.71,221.9744,17523.0
2022-11-01 12:30:00,226.7,227.48,226.52,227.21,6992.0,221.994,222.7578,221.8177,222.4934,6992.0
2022-11-01 13:00:00,227.47,228.25,227.35,228.02,24029.0,222.748,223.5118,222.6305,223.2866,24029.0
2022-11-01 13:30:00,227.87,228.01,227.53,227.92,30848.0,223.1397,223.2768,222.8067,223.1886,30848.0
2022-11-01 14:00:00,228.02,228.03,227.5,227.65,11577.0,223.2866,223.2964,222.7774,222.9242,11577.0
2022-11-01 14:30:00,227.69,227.75,226.97,227.75,11790.0,222.9634,223.0222,222.2584,223.0222,11790.0
2022-11-01 15:00:00,227.5,227.64,226.61,226.61,35275.0,222.7774,222.9144,221.9058,221.9058,35275.0
2022-11-01 15:30:00,226.67,227.06,226.33,226.74,47983.0,221.9646,222.3465,221.6316,222.0331,47983.0
2022-11-02 09:30:00,225.54,225.54,223.32,223.51,27986.0,220.858,220.858,218.6841,218.8702,27986.0
2022-11-02 10:00:00,223.49,224.02,223.11,223.67,10634.0,218.8506,219.3696,218.4785,219.0269,10634.0
2022-11-02 10:30:00,223.83,224.49,223.79,224.33,23014.0,219.1835,219.8298,219.1444,219.6732,23014.0
2022-11-02 11:00:00,224.22,224.25,223.39,223.45,15014.0,219.5654,219.5948,218.7527,218.8114,15014.0
2022-11-02 11:30:00,223.43,223.98,223.24,223.25,5033.0,218.7918,219.3304,218.6058,218.6156,5033.0
2022-11-02 12:00:00,223.33,223.51,222.51,222.69,7116.0,218.6939,218.8702,217.8909,218.0672,7116.0
2022-11-02 12:30:00,222.66,223.23,222.13,223.16,8529.0,218.0378,218.596,217.5188,218.5274,8529.0
2022-11-02 13:00:00,223.13,223.23,222.8,222.87,29783.0,218.4981,218.596,218.1749,218.2435,29783.0
2022-11-02 13:30:00,222.98,223.7,222.78,223.41,15718.0,218.3512,219.0562,218.1553,218.7723,15718.0
2022-11-02 14:00:00,223.93,227.94,223.93,227.92,26000.0,219.2815,223.2082,219.2815,223.1886,26000.0
2022-11-02 14:30:00,227.46,227.54,221.22,222.36,36767.0,222.7382,222.8165,216.6277,217.7441,36767.0
2022-11-02 15:00:00,221.92,223.29,218.48,219.25,13903.0,217.3132,218.6547,213.9446,214.6986,13903.0
2022-11-02 15:30:00,218.64,219.68,218.23,218.23,28742.0,214.1013,215.1197,213.6998,213.6998,28742.0
2022-11-03 09:30:00,215.3,216.53,214.5,214.51,37532.0,210.8306,212.0351,210.0472,210.057,37532.0
2022-11-03 10:00:00,214.82,217.51,214.39,217.51,20166.0,210.3606,212.9947,209.9395,212.9947,20166.0
2022-11-03 10:30:00,217.6,218.97,216.95,218.92,31019.0,213.0829,214.4244,212.4464,214.3755,31019.0
2022-11-03 11:00:00,219.03,219.03,217.43,217.61,13212.0,214.4832,214.4832,212.9164,213.0927,13212.0
2022-11-03 11:30:00,217.73,218.3,217.35,217.71,6982.0,213.2102,213.7683,212.8381,213.1906,6982.0
2022-11-03 12:00:00,217.71,218.53,217.57,218.42,6574.0,213.1906,213.9936,213.0535,213.8858,6574.0
2022-11-03 12:30:00,218.46,219.45,218.11,219.16,8423.0,213.925,214.8945,213.5823,214.6105,8423.0
2022-11-03 13:00:00,219.26,219.33,218.23,218.33,7059.0,214.7084,214.777,213.6998,213.7977,7059.0
2022-11-03 13:30:00,218.19,218.41,218.06,218.2,13497.0,213.6606,213.8761,213.5333,213.6704,13497.0
2022-11-03 14:00:00,218.06,218.5,217.74,218.49,14195.0,213.5333,213.9642,213.22,213.9544,14195.0
2022-11-03 14:30:00,218.59,218.62,218.35,218.43,13125.0,214.0523,214.0817,213.8173,213.8956,13125.0
2022-11-03 15:00:00,218.65,218.65,218.1,218.47,15814.0,214.1111,214.1111,213.5725,213.9348,15814.0
2022-11-03 15:30:00,218.42,218.71,217.1,217.1,71389.0,213.8858,214.1698,212.5932,212.5932,71389.0
2022-11-04 09:30:00,220.33,220.33,217.06,218.12,35114.0,215.7562,215.7562,212.5541,213.5921,35114.0
2022-11-04 10:00:00,218.64,219.85,217.34,219.81,60402.0,214.1013,215.2862,212.8283,215.247,60402.0
2022-11-04 10:30:00,220.1,220.38,219.02,219.02,8563.0,215.531,215.8052,214.4734,214.4734,8563.0
2022-11-04 11:00:00,219.41,219.51,217.43,217.43,10241.0,214.8553,214.9532,212.9164,212.9164,10241.0
2022-11-04 11:30:00,217.53,217.54,215.28,215.43,23553.0,213.0143,213.0241,210.811,210.9579,23553.0
2022-11-04 12:00:00,215.2,216.18,214.67,216.08,36749.0,210.7327,211.6923,210.2137,211.5944,36749.0
2022-11-04 12:30:00,215.91,216.17,214.76,215.44,34993.0,211.4279,211.6826,210.3018,210.9677,34993.0
2022-11-04 13:00:00,215.12,215.56,214.5,215.25,4150.0,210.6543,211.0852,210.0472,210.7816,4150.0
2022-11-04 13:30:00,214.98,215.47,214.71,214.71,11430.0,210.5173,210.9971,210.2529,210.2529,11430.0
2022-11-04 14:00:00,214.83,215.84,214.4,215.84,11791.0,210.3704,211.3594,209.9493,211.3594,11791.0
2022-11-04 14:30:00,215.77,217.03,215.64,216.84,11206.0,211.2909,212.5247,211.1636,212.3386,11206.0
2022-11-04 15:00:00,216.74,217.56,216.63,217.36,22114.0,212.2407,213.0437,212.133,212.8478,22114.0
2022-11-04 15:30:00,217.09,218.52,217.02,218.52,45468.0,212.5835,213.9838,212.5149,213.9838,45468.0
2022-11-07 09:30:00,219.75,220.69,216.93,216.93,23604.0,215.1882,216.1087,212.4268,212.4268,23604.0
2022-11-07 10:00:00,217.47,218.83,217.46,217.67,70924.0,212.9556,214.2873,212.9458,213.1514,70924.0
2022-11-07 10:30:00,217.71,218.29,217.23,218.28,30895.0,213.1906,213.7585,212.7205,213.7488,30895.0
2022-11-07 11:00:00,218.3,219.2,218.01,219.2,13993.0,213.7683,214.6497,213.4844,214.6497,13993.0
2022-11-07 11:30:00,219.36,219.62,217.91,217.92,12622.0,214.8063,215.0609,213.3864,213.3962,12622.0
2022-11-07 12:00:00,217.87,218.81,217.65,218.8,16558.0,213.3473,214.2677,213.1318,214.258,16558.0
2022-11-07 12:30:00,218.85,218.85,217.9,218.09,9496.0,214.3069,214.3069,213.3766,213.5627,9496.0
2022-11-07 13:00:00,218.3,218.98,218.23,218.35,14109.0,213.7683,214.4342,213.6998,213.8173,14109.0
2022-11-07 13:30:00,218.43,218.64,218.03,218.53,14859.0,213.8956,214.1013,213.5039,213.9936,14859.0
2022-11-07 14:00:00,218.64,220.15,218.64,220.15,26422.0,214.1013,215.5799,214.1013,215.5799,26422.0
2022-11-07 14:30:00,220.24,220.61,219.78,219.78,31349.0,215.6681,216.0304,215.2176,215.2176,31349.0
2022-11-07 15:00:00,219.86,220.33,219.59,220.1,54159.0,215.296,215.7562,215.0316,215.531,54159.0
2022-11-07 15:30:00,220.05,220.29,219.27,219.58,345528.0,215.482,215.717,214.7182,215.0218,345528.0
2022-11-08 09:30:00,220.77,220.79,217.94,219.09,50091.0,216.1871,216.2066,213.4158,214.5419,50091.0
2022-11-08 10:00:00,219.19,220.01,218.98,219.72,11423.0,214.6399,215.4428,214.4342,215.1589,11423.0
2022-11-08 10:30:00,219.82,221.07,219.82,221.07,16075.0,215.2568,216.4808,215.2568,216.4808,16075.0
2022-11-08 11:00:00,221.1,222.2,220.84,222.2,22911.0,216.5102,217.5874,216.2556,217.5874,22911.0
2022-11-08 11:30:00,222.11,222.81,222.08,222.32,20516.0,217.4992,218.1847,217.4699,217.7049,20516.0
2022-11-08 12:00:00,222.3,222.5,221.57,221.94,12638.0,217.6853,217.8811,216.9705,217.3328,12638.0
2022-11-08 12:30:00,221.94,222.35,221.69,221.8,50077.0,217.3328,217.7343,217.088,217.1957,50077.0
2022-11-08 13:00:00,221.67,222.04,219.71,219.73,12125.0,217.0684,217.4307,215.1491,215.1686,12125.0
2022-11-08 13:30:00,219.61,220.32,219.15,219.17,11080.0,215.0511,215.7464,214.6007,214.6203,11080.0
2022-11-08 14:00:00,219.48,219.48,217.39,217.39,13904.0,214.9238,214.9238,212.8772,212.8772,13904.0
2022-11-08 14:30:00,217.44,219.15,217.12,218.71,21589.0,212.9262,214.6007,212.6128,214.1698,21589.0
2022-11-08 15:00:00,218.74,219.66,218.62,219.63,55889.0,214.1992,215.1001,214.0817,215.0707,55889.0
2022-11-08 15:30:00,219.66,220.76,219.59,219.87,65233.0,215.1001,216.1773,215.0316,215.3057,65233.0
2022-11-09 09:30:00,217.41,217.66,216.04,216.63,26217.0,212.8968,213.1416,211.5553,212.133,26217.0
2022-11-09 10:00:00,216.55,218.0,216.37,216.98,19171.0,212.0547,213.4746,211.8784,212.4757,19171.0
2022-11-09 10:30:00,217.05,217.06,215.46,215.8,6644.0,212.5443,212.5541,210.9873,211.3202,6644.0
2022-11-09 11:00:00,215.89,216.98,215.89,216.78,4771.0,211.4084,212.4757,211.4084,212.2799,4771.0
2022-11-09 11:30:00,216.61,217.45,216.12,216.73,21570.0,212.1134,212.936,211.6336,212.2309,21570.0
2022-11-09 12:00:00,216.8,216.83,215.7,216.01,32327.0,212.2995,212.3289,211.2223,211.5259,32327.0
2022-11-09 12:30:00,216.12,216.37,215.68,216.22,10041.0,211.6336,211.8784,211.2027,211.7315,10041.0
2022-11-09 13:00:00,216.1,216.4,215.24,215.24,11147.0,211.614,211.9078,210.7719,210.7719,11147.0
2022-11-09 13:30:00,214.85,214.9,214.24,214.47,18190.0,210.39,210.4389,209.7926,210.0178,18190.0
2022-11-09 14:00:00,214.46,215.0,214.34,214.64,36828.0,210.008,210.5368,209.8905,210.1843,36828.0
2022-11-09 14:30:00,214.58,214.58,213.29,213.45,31273.0,210.1256,210.1256,208.8623,209.019,31273.0
2022-11-09 15:00:00,213.38,214.21,213.35,213.52,38722.0,208.9505,209.7632,208.9211,209.0876,38722.0
2022-11-09 15:30:00,213.47,213.64,212.43,212.75,119228.0,209.0386,209.2051,208.0202,208.3335,119228.0
2022-11-10 09:30:00,222.57,224.95,221.66,224.76,156015.0,217.9497,220.2803,217.0586,220.0942,156015.0
2022-11-10 10:00:00,225.01,225.51,224.18,225.17,45671.0,220.339,220.8287,219.5263,220.4957,45671.0
2022-11-10 10:30:00,225.33,225.64,223.88,225.64,21011.0,220.6524,220.956,219.2325,220.956,21011.0
2022-11-10 11:00:00,225.69,225.76,224.95,225.37,40517.0,221.0049,221.0735,220.2803,220.6916,40517.0
2022-11-10 11:30:00,225.43,226.29,225.43,226.16,30304.0,220.7503,221.5925,220.7503,221.4652,30304.0
2022-11-10 12:00:00,226.01,226.1,224.89,224.89,22216.0,221.3183,221.4064,220.2215,220.2215,22216.0
2022-11-10 12:30:00,224.74,224.74,223.73,223.91,16686.0,220.0746,220.0746,219.0856,219.2619,16686.0
2022-11-10 13:00:00,223.81,224.78,223.75,224.61,8319.0,219.164,220.1138,219.1052,219.9473,8319.0
2022-11-10 13:30:00,224.7,225.59,224.31,225.26,14340.0,220.0355,220.907,219.6536,220.5839,14340.0
2022-11-10 14:00:00,225.45,225.56,225.14,225.44,16250.0,220.7699,220.8776,220.4663,220.7601,16250.0
2022-11-10 14:30:00,225.44,225.48,225.04,225.35,41121.0,220.7601,220.7993,220.3684,220.672,41121.0
2022-11-10 15:00:00,225.3,226.2,225.05,226.08,33396.0,220.623,221.5043,220.3782,221.3868,33396.0
2022-11-10 15:30:00,226.12,226.74,225.95,226.47,107551.0,221.426,222.0331,221.2595,221.7687,107551.0
2022-11-11 09:30:00,227.5,229.63,227.2,229.56,78181.0,222.7774,224.8631,222.4836,224.7946,78181.0
2022-11-11 10:00:00,229.31,231.48,229.08,231.2,40988.0,224.5498,226.6747,224.3246,226.4005,40988.0
2022-11-11 10:30:00,231.31,231.31,230.09,230.09,20962.0,226.5083,226.5083,225.3136,225.3136,20962.0
2022-11-11 11:00:00,230.29,230.46,228.16,228.17,30653.0,225.5094,225.6759,223.4237,223.4334,30653.0
2022-11-11 11:30:00,228.18,228.81,228.01,228.28,11752.0,223.4432,224.0602,223.2768,223.5412,11752.0
2022-11-11 12:00:00,227.94,228.77,227.79,228.33,11499.0,223.2082,224.021,223.0613,223.5901,11499.0
2022-11-11 12:30:00,228.25,228.48,227.94,228.24,11819.0,223.5118,223.737,223.2082,223.502,11819.0
2022-11-11 13:00:00,228.2,229.2,228.19,229.18,44277.0,223.4628,224.4421,223.453,224.4225,44277.0
2022-11-11 13:30:00,229.17,229.43,228.56,229.24,12479.0,224.4127,224.6673,223.8153,224.4812,12479.0
2022-11-11 14:00:00,229.25,230.12,229.08,230.1,12043.0,224.491,225.343,224.3246,225.3234,12043.0
2022-11-11 14:30:00,230.15,230.61,230.06,230.37,19507.0,225.3723,225.8228,225.2842,225.5878,19507.0
2022-11-11 15:00:00,230.32,230.39,228.38,229.39,38474.0,225.5388,225.6074,223.6391,224.6281,38474.0
2022-11-11 15:30:00,229.31,229.71,228.73,229.04,127355.0,224.5498,224.9415,223.9818,224.2854,127355.0
2022-11-14 09:30:00,228.03,228.03,226.0,227.53,31695.0,223.2964,223.2964,221.3085,222.8067,31695.0
2022-11-14 10:00:00,227.53,229.09,227.53,227.93,7007.0,222.8067,224.3343,222.8067,223.1984,7007.0
2022-11-14 10:30:00,228.04,228.91,227.86,228.41,8623.0,223.3061,224.1581,223.1299,223.6685,8623.0
2022-11-14 11:00:00,228.48,228.48,226.48,227.08,34401.0,223.737,223.737,221.7785,222.3661,34401.0
2022-11-14 11:30:00,227.06,228.0,227.06,227.42,14989.0,222.3465,223.267,222.3465,222.699,14989.0
2022-11-14 12:00:00,227.5,228.13,227.1,227.81,20544.0,222.7774,223.3943,222.3857,223.0809,20544.0
2022-11-14 12:30:00,227.75,228.43,227.73,228.19,4467.0,223.0222,223.688,223.0026,223.453,4467.0
2022-11-14 13:00:00,228.11,229.4,228.11,229.39,13833.0,223.3747,224.6379,223.3747,224.6281,13833.0
2022-11-14 13:30:00,229.5,230.14,229.34,229.87,16548.0,224.7358,225.3625,224.5792,225.0982,16548.0
2022-11-14 14:00:00,229.82,229.96,228.95,229.07,26050.0,225.0492,225.1863,224.1973,224.3148,26050.0
2022-11-14 14:30:00,229.32,229.32,228.5,228.78,32534.0,224.5596,224.5596,223.7566,224.0308,32534.0
2022-11-14 15:00:00,228.83,229.2,227.8,228.34,25814.0,224.0797,224.4421,223.0711,223.5999,25814.0
2022-11-14 15:30:00,228.26,228.34,226.4,226.54,61702.0,223.5216,223.5999,221.7002,221.8373,61702.0
2022-11-15 09:30:00,230.91,231.99,229.24,231.22,49246.0,226.1166,227.1741,224.4812,226.4201,49246.0
2022-11-15 10:00:00,231.28,232.58,230.8,232.58,24569.0,226.4789,227.7519,226.0088,227.7519,24569.0
2022-11-15 10:30:00,232.51,232.85,231.21,231.51,55526.0,227.6834,228.0163,226.4103,226.7041,55526.0
2022-11-15 11:00:00,231.39,232.03,230.78,231.5,15666.0,226.5866,227.2133,225.9893,226.6943,15666.0
2022-11-15 11:30:00,231.76,232.49,231.76,232.45,21822.0,226.9489,227.6638,226.9489,227.6246,21822.0
2022-11-15 12:00:00,232.0,232.68,231.75,232.07,9957.0,227.1839,227.8498,226.9391,227.2525,9957.0
2022-11-15 12:30:00,232.01,232.29,231.67,232.08,8399.0,227.1937,227.4679,226.8608,227.2623,8399.0
2022-11-15 13:00:00,232.32,232.38,229.8,229.89,15676.0,227.4973,227.5561,225.0296,225.1177,15676.0
2022-11-15 13:30:00,229.71,230.34,228.9,230.23,16021.0,224.9415,225.5584,224.1483,225.4507,16021.0
2022-11-15 14:00:00,230.0,231.39,229.0,230.92,48900.0,225.2255,226.5866,224.2462,226.1264,48900.0
2022-11-15 14:30:00,231.0,231.47,230.27,231.27,30102.0,226.2047,226.6649,225.4899,226.4691,30102.0
2022-11-15 15:00:00,231.36,231.63,230.88,231.31,31566.0,226.5572,226.8216,226.0872,226.5083,31566.0
2022-11-15 15:30:00,231.19,231.25,230.3,230.69,37617.0,226.3908,226.4495,225.5192,225.9011,37617.0
2022-11-16 09:30:00,229.45,229.56,226.9,227.04,20180.0,224.6869,224.7946,222.1898,222.3269,20180.0
2022-11-16 10:00:00,227.18,227.49,226.23,226.46,7922.0,222.464,222.7676,221.5337,221.7589,7922.0
2022-11-16 10:30:00,226.59,227.19,225.85,225.86,11854.0,221.8862,222.4738,221.1616,221.1714,11854.0
2022-11-16 11:00:00,226.23,227.13,226.09,226.96,13394.0,221.5337,222.415,221.3966,222.2486,13394.0
2022-11-16 11:30:00,226.94,227.23,226.55,227.22,7668.0,222.229,222.513,221.8471,222.5032,7668.0
2022-11-16 12:00:00,226.62,227.14,226.32,226.77,6058.0,221.9156,222.4248,221.6218,222.0625,6058.0
2022-11-16 12:30:00,226.85,227.71,226.79,227.19,14474.0,222.1408,222.983,222.0821,222.4738,14474.0
2022-11-16 13:00:00,226.77,227.26,226.72,226.72,4492.0,222.0625,222.5423,222.0135,222.0135,4492.0
2022-11-16 13:30:00,226.79,226.79,226.04,226.05,12249.0,222.0821,222.0821,221.3477,221.3575,12249.0
2022-11-16 14:00:00,226.1,226.66,226.0,226.52,22418.0,221.4064,221.9548,221.3085,221.8177,22418.0
2022-11-16 14:30:00,226.5,226.8,226.06,226.77,24609.0,221.7981,222.0919,221.3672,222.0625,24609.0
2022-11-16 15:00:00,226.79,226.8,225.75,225.92,46830.0,222.0821,222.0919,221.0637,221.2302,46830.0
2022-11-16 15:30:00,225.88,226.67,225.71,226.34,64928.0,221.191,221.9646,221.0245,221.6414,64928.0
2022-11-17 09:30:00,222.31,223.09,221.66,221.74,48828.0,217.6951,218.4589,217.0586,217.1369,48828.0
2022-11-17 10:00:00,221.67,223.53,221.62,223.09,16209.0,217.0684,218.8898,217.0194,218.4589,16209.0
2022-11-17 10:30:00,222.83,223.36,222.09,222.1,11461.0,218.2043,218.7233,217.4797,217.4895,11461.0
2022-11-17 11:00:00,222.27,222.43,221.64,222.34,7880.0,217.6559,217.8126,217.039,217.7245,7880.0
2022-11-17 11:30:00,222.23,222.92,221.86,222.92,6929.0,217.6168,218.2924,217.2544,218.2924,6929.0
2022-11-17 12:00:00,223.32,223.48,222.94,222.98,19696.0,218.6841,218.8408,218.312,218.3512,19696.0
2022-11-17 12:30:00,223.07,224.31,222.79,224.29,21087.0,218.4393,219.6536,218.1651,219.634,21087.0
2022-11-17 13:00:00,224.49,224.66,223.9,223.9,52875.0,219.8298,219.9963,219.2521,219.2521,52875.0
2022-11-17 13:30:00,223.9,224.31,223.31,223.61,13572.0,219.2521,219.6536,218.6743,218.9681,13572.0
2022-11-17 14:00:00,223.67,223.86,222.67,223.0,12750.0,219.0269,219.2129,218.0476,218.3708,12750.0
2022-11-17 14:30:00,223.07,223.61,222.78,223.56,18323.0,218.4393,218.9681,218.1553,218.9191,18323.0
2022-11-17 15:00:00,223.56,223.57,222.25,222.83,33574.0,218.9191,218.9289,217.6363,218.2043,33574.0
2022-11-17 15:30:00,222.78,224.2,222.77,224.15,128445.0,218.1553,219.5459,218.1455,219.4969,128445.0
2022-11-18 09:30:00,227.61,227.61,225.3,226.31,40998.0,222.8851,222.8851,220.623,221.6121,40998.0
2022-11-18 10:00:00,226.04,226.62,225.54,226.05,8446.0,221.3477,221.9156,220.858,221.3575,8446.0
2022-11-18 10:30:00,226.42,226.8,225.59,225.59,10327.0,221.7198,222.0919,220.907,220.907,10327.0
2022-11-18 11:00:00,225.18,226.29,225.18,225.99,10241.0,220.5055,221.5925,220.5055,221.2987,10241.0
2022-11-18 11:30:00,225.3,225.67,225.19,225.54,7354.0,220.623,220.9853,220.5153,220.858,7354.0
2022-11-18 12:00:00,225.37,225.61,224.11,224.76,12715.0,220.6916,220.9266,219.4577,220.0942,12715.0
2022-11-18 12:30:00,224.7,225.13,224.31,224.75,8269.0,220.0355,220.4566,219.6536,220.0844,8269.0
2022-11-18 13:00:00,224.85,224.85,224.35,224.79,4604.0,220.1824,220.1824,219.6927,220.1236,4604.0
2022-11-18 13:30:00,224.89,224.89,224.11,224.25,6047.0,220.2215,220.2215,219.4577,219.5948,6047.0
2022-11-18 14:00:00,224.42,224.89,224.34,224.69,15962.0,219.7613,220.2215,219.683,220.0257,15962.0
2022-11-18 14:30:00,224.78,224.79,224.15,224.7,20869.0,220.1138,220.1236,219.4969,220.0355,20869.0
2022-11-18 15:00:00,224.77,225.4,224.68,225.4,14062.0,220.104,220.7209,220.0159,220.7209,14062.0
2022-11-18 15:30:00,225.35,225.79,224.96,225.27,22913.0,220.672,221.1029,220.2901,220.5936,22913.0
2022-11-21 09:30:00,224.14,224.46,223.09,223.49,26458.0,219.4871,219.8005,218.4589,218.8506,26458.0
2022-11-21 10:00:00,223.71,223.82,222.79,222.81,18694.0,219.066,219.1737,218.1651,218.1847,18694.0
2022-11-21 10:30:00,223.01,223.23,222.46,223.06,39504.0,218.3806,218.596,217.842,218.4295,39504.0
2022-11-21 11:00:00,223.16,223.28,222.6,223.28,8416.0,218.5274,218.645,217.9791,218.645,8416.0
2022-11-21 11:30:00,222.83,223.11,222.06,222.25,6586.0,218.2043,218.4785,217.4503,217.6363,6586.0
2022-11-21 12:00:00,222.23,223.2,222.23,222.72,21536.0,217.6168,218.5666,217.6168,218.0966,21536.0
2022-11-21 12:30:00,222.91,223.46,222.83,222.95,21073.0,218.2826,218.8212,218.2043,218.3218,21073.0
2022-11-21 13:00:00,222.96,223.9,222.96,223.45,7453.0,218.3316,219.2521,218.3316,218.8114,7453.0
2022-11-21 13:30:00,223.4,223.96,223.32,223.32,17526.0,218.7625,219.3108,218.6841,218.6841,17526.0
2022-11-21 14:00:00,223.44,223.61,222.75,223.09,27361.0,218.8016,218.9681,218.126,218.4589,27361.0
2022-11-21 14:30:00,223.01,223.23,222.56,222.92,32881.0,218.3806,218.596,217.9399,218.2924,32881.0
2022-11-21 15:00:00,222.93,223.14,222.65,222.7,23327.0,218.3022,218.5079,218.028,218.077,23327.0
2022-11-21 15:30:00,222.8,223.67,222.78,223.46,50253.0,218.1749,219.0269,218.1553,218.8212,50253.0
2022-11-22 09:30:00,224.82,224.82,222.01,223.05,30205.0,220.153,220.153,217.4013,218.4197,30205.0
2022-11-22 10:00:00,222.87,224.72,222.86,224.31,12693.0,218.2435,220.0551,218.2337,219.6536,12693.0
2022-11-22 10:30:00,224.23,224.83,223.53,224.39,10550.0,219.5752,220.1628,218.8898,219.7319,10550.0
2022-11-22 11:00:00,224.38,224.41,223.87,224.1,10673.0,219.7221,219.7515,219.2227,219.4479,10673.0
2022-11-22 11:30:00,223.96,223.99,223.54,223.73,29318.0,219.3108,219.3402,218.8996,219.0856,29318.0
2022-11-22 12:00:00,224.08,224.31,223.62,223.74,12650.0,219.4283,219.6536,218.9779,219.0954,12650.0
2022-11-22 12:30:00,223.83,223.97,223.61,223.76,26025.0,219.1835,219.3206,218.9681,219.115,26025.0
2022-11-22 13:00:00,223.73,224.5,223.73,224.28,33260.0,219.0856,219.8396,219.0856,219.6242,33260.0
2022-11-22 13:30:00,224.36,224.65,224.26,224.47,7311.0,219.7025,219.9865,219.6046,219.8103,7311.0
2022-11-22 14:00:00,224.51,224.63,224.26,224.39,13586.0,219.8494,219.9669,219.6046,219.7319,13586.0
2022-11-22 14:30:00,224.36,224.92,224.14,224.8,18323.0,219.7025,220.2509,219.4871,220.1334,18323.0
2022-11-22 15:00:00,224.72,225.55,224.72,225.55,20619.0,220.0551,220.8678,220.0551,220.8678,20619.0
2022-11-22 15:30:00,225.52,226.1,225.52,225.86,392109.0,220.8385,221.4064,220.8385,221.1714,392109.0
2022-11-23 09:30:00,225.6,227.14,225.49,226.54,22326.0,220.9168,222.4248,220.8091,221.8373,22326.0
2022-11-23 10:00:00,226.58,227.1,226.12,227.09,8035.0,221.8765,222.3857,221.426,222.3759,8035.0
2022-11-23 10:30:00,226.86,227.61,226.86,227.35,4204.0,222.1506,222.8851,222.1506,222.6305,4204.0
2022-11-23 11:00:00,227.65,227.65,226.87,226.87,6297.0,222.9242,222.9242,222.1604,222.1604,6297.0
2022-11-23 11:30:00,227.09,227.18,225.37,225.72,4763.0,222.3759,222.464,220.6916,221.0343,4763.0
2022-11-23 12:00:00,225.69,226.22,225.69,225.98,11425.0,221.0049,221.5239,221.0049,221.2889,11425.0
2022-11-23 12:30:00,226.05,226.05,224.8,224.98,3075.0,221.3575,221.3575,220.1334,220.3097,3075.0
2022-11-23 13:00:00,225.24,226.12,225.24,225.99,6941.0,220.5643,221.426,220.5643,221.2987,6941.0
2022-11-23 13:30:00,226.13,226.54,226.13,226.32,12033.0,221.4358,221.8373,221.4358,221.6218,12033.0
2022-11-23 14:00:00,226.46,227.89,226.28,227.88,33607.0,221.7589,223.1593,221.5827,223.1495,33607.0
2022-11-23 14:30:00,227.47,227.63,226.71,227.21,22632.0,222.748,222.9047,222.0038,222.4934,22632.0
2022-11-23 15:00:00,227.04,227.56,226.92,227.26,13934.0,222.3269,222.8361,222.2094,222.5423,13934.0
2022-11-23 15:30:00,227.07,227.16,226.68,226.91,18345.0,222.3563,222.4444,221.9744,222.1996,18345.0
2022-11-25 09:30:00,226.85,227.55,225.92,227.35,28790.0,222.1408,222.8263,221.2302,222.6305,28790.0
2022-11-25 10:00:00,227.5,228.08,227.19,227.66,30655.0,222.7774,223.3453,222.4738,222.934,30655.0
2022-11-25 10:30:00,227.54,227.62,227.34,227.55,4004.0,222.8165,222.8949,222.6207,222.8263,4004.0
2022-11-25 11:00:00,227.92,228.08,227.55,227.55,10192.0,223.1886,223.3453,222.8263,222.8263,10192.0
2022-11-25 11:30:00,227.53,228.01,227.51,227.95,8950.0,222.8067,223.2768,222.7871,223.218,8950.0
2022-11-25 12:00:00,227.9,228.07,227.82,227.9,3029.0,223.169,223.3355,223.0907,223.169,3029.0
2022-11-25 12:30:00,227.47,227.82,227.09,227.21,18855.0,222.748,223.0907,222.3759,222.4934,18855.0
2022-11-28 09:30:00,225.89,226.95,225.39,225.67,44960.0,221.2008,222.2388,220.7112,220.9853,44960.0
2022-11-28 10:00:00,225.68,226.18,225.08,225.64,35695.0,220.9951,221.4848,220.4076,220.956,35695.0
2022-11-28 10:30:00,226.0,226.09,224.82,224.85,11462.0,221.3085,221.3966,220.153,220.1824,11462.0
2022-11-28 11:00:00,224.88,225.05,224.74,224.84,10137.0,220.2117,220.3782,220.0746,220.1726,10137.0
2022-11-28 11:30:00,225.07,225.44,224.92,225.3,128074.0,220.3978,220.7601,220.2509,220.623,128074.0
2022-11-28 12:00:00,225.3,225.62,224.48,225.51,21184.0,220.623,220.9364,219.82,220.8287,21184.0
2022-11-28 12:30:00,225.39,225.68,224.68,224.69,23928.0,220.7112,220.9951,220.0159,220.0257,23928.0
2022-11-28 13:00:00,224.46,224.88,224.45,224.57,19684.0,219.8005,220.2117,219.7907,219.9082,19684.0
2022-11-28 13:30:00,224.55,224.55,223.65,223.74,13056.0,219.8886,219.8886,219.0073,219.0954,13056.0
2022-11-28 14:00:00,223.73,223.88,222.97,223.09,32558.0,219.0856,219.2325,218.3414,218.4589,32558.0
2022-11-28 14:30:00,223.11,223.48,223.05,223.1,43114.0,218.4785,218.8408,218.4197,218.4687,43114.0
2022-11-28 15:00:00,223.13,223.2,222.18,222.29,14827.0,218.4981,218.5666,217.5678,217.6755,14827.0
2022-11-28 15:30:00,222.27,222.85,222.14,222.65,110891.0,217.6559,218.2239,217.5286,218.028,110891.0
2022-11-29 09:30:00,222.64,223.92,222.64,223.88,24790.0,218.0182,219.2717,218.0182,219.2325,24790.0
2022-11-29 10:00:00,224.27,224.65,223.76,224.65,10915.0,219.6144,219.9865,219.115,219.9865,10915.0
2022-11-29 10:30:00,224.55,224.64,223.8,224.02,14183.0,219.8886,219.9767,219.1542,219.3696,14183.0
2022-11-29 11:00:00,224.11,224.11,222.67,222.81,9436.0,219.4577,219.4577,218.0476,218.1847,9436.0
2022-11-29 11:30:00,222.73,223.7,222.73,223.62,10980.0,218.1064,219.0562,218.1064,218.9779,10980.0
2022-11-29 12:00:00,223.67,223.7,223.36,223.49,6621.0,219.0269,219.0562,218.7233,218.8506,6621.0
2022-11-29 12:30:00,223.77,224.12,223.62,223.67,9843.0,219.1248,219.4675,218.9779,219.0269,9843.0
2022-11-29 13:00:00,223.61,223.77,222.85,223.0,10835.0,218.9681,219.1248,218.2239,218.3708,10835.0
2022-11-29 13:30:00,222.93,223.52,222.93,223.45,11359.0,218.3022,218.88,218.3022,218.8114,11359.0
2022-11-29 14:00:00,223.53,223.97,223.15,223.29,41016.0,218.8898,219.3206,218.5177,218.6547,41016.0
2022-11-29 14:30:00,223.22,223.22,222.82,223.01,29236.0,218.5862,218.5862,218.1945,218.3806,29236.0
2022-11-29 15:00:00,222.94,223.37,222.75,223.06,26466.0,218.312,218.7331,218.126,218.4295,26466.0
2022-11-29 15:30:00,223.09,223.32,222.68,222.87,31927.0,218.4589,218.6841,218.0574,218.2435,31927.0
2022-11-30 09:30:00,223.63,224.46,222.1,222.67,25614.0,218.9877,219.8005,217.4895,218.0476,25614.0
2022-11-30 10:00:00,223.3,223.3,222.17,222.35,8504.0,218.6645,218.6645,217.558,217.7343,8504.0
2022-11-30 10:30:00,222.83,223.05,222.31,222.63,10074.0,218.2043,218.4197,217.6951,218.0084,10074.0
2022-11-30 11:00:00,222.57,222.93,222.06,222.79,9680.0,217.9497,218.3022,217.4503,218.1651,9680.0
2022-11-30 11:30:00,222.79,223.08,222.46,222.53,5163.0,218.1651,218.4491,217.842,217.9105,5163.0
2022-11-30 12:00:00,222.35,222.44,221.14,221.48,8829.0,217.7343,217.8224,216.5494,216.8823,8829.0
2022-11-30 12:30:00,221.62,221.94,221.22,221.81,4611.0,217.0194,217.3328,216.6277,217.2055,4611.0
2022-11-30 13:00:00,221.92,222.41,221.81,222.28,5696.0,217.3132,217.793,217.2055,217.6657,5696.0
2022-11-30 13:30:00,221.91,225.74,221.88,225.74,18952.0,217.3034,221.0539,217.274,221.0539,18952.0
2022-11-30 14:00:00,225.88,228.37,225.65,227.95,92558.0,221.191,223.6293,220.9658,223.218,92558.0
2022-11-30 14:30:00,227.96,227.96,226.98,226.98,25555.0,223.2278,223.2278,222.2681,222.2681,25555.0
2022-11-30 15:00:00,227.01,228.0,227.01,227.97,36243.0,222.2975,223.267,222.2975,223.2376,36243.0
2022-11-30 15:30:00,228.0,229.76,227.93,229.76,107782.0,223.267,224.9904,223.1984,224.9904,107782.0
2022-12-01 09:30:00,230.69,231.9,230.11,231.13,30174.0,225.9011,227.086,225.3332,226.332,30174.0
2022-12-01 10:00:00,231.15,231.52,228.28,228.29,14813.0,226.3516,226.7139,223.5412,223.551,14813.0
2022-12-01 10:30:00,228.34,230.08,228.34,230.08,12440.0,223.5999,225.3038,223.5999,225.3038,12440.0
2022-12-01 11:00:00,230.15,230.15,229.27,229.62,27889.0,225.3723,225.3723,224.5106,224.8533,27889.0
2022-12-01 11:30:00,229.86,230.26,229.67,229.89,19696.0,225.0884,225.4801,224.9023,225.1177,19696.0
2022-12-01 12:00:00,230.04,230.04,228.58,229.26,20282.0,225.2646,225.2646,223.8349,224.5008,20282.0
2022-12-01 12:30:00,229.52,229.56,228.76,229.05,43372.0,224.7554,224.7946,224.0112,224.2952,43372.0
2022-12-01 13:00:00,229.33,229.7,228.93,229.15,48141.0,224.5694,224.9317,224.1777,224.3931,48141.0
2022-12-01 13:30:00,229.22,229.68,229.18,229.35,22945.0,224.4616,224.9121,224.4225,224.5889,22945.0
2022-12-01 14:00:00,229.35,229.78,229.06,229.64,17497.0,224.5889,225.01,224.305,224.8729,17497.0
2022-12-01 14:30:00,229.63,230.11,229.46,229.99,114156.0,224.8631,225.3332,224.6967,225.2157,114156.0
2022-12-01 15:00:00,230.07,230.34,229.64,229.84,63187.0,225.294,225.5584,224.8729,225.0688,63187.0
2022-12-01 15:30:00,229.82,230.4,229.44,229.68,173876.0,225.0492,225.6172,224.6771,224.9121,173876.0
2022-12-02 09:30:00,226.95,228.28,226.46,228.15,43337.0,222.2388,223.5412,221.7589,223.4139,43337.0
2022-12-02 10:00:00,228.13,229.56,228.0,228.94,17703.0,223.3943,224.7946,223.267,224.1875,17703.0
2022-12-02 10:30:00,228.67,229.92,228.47,229.04,16740.0,223.9231,225.1471,223.7272,224.2854,16740.0
2022-12-02 11:00:00,229.01,229.89,228.83,229.61,11888.0,224.256,225.1177,224.0797,224.8436,11888.0
2022-12-02 11:30:00,229.71,230.63,229.71,230.54,13099.0,224.9415,225.8424,224.9415,225.7542,13099.0
2022-12-02 12:00:00,230.1,230.83,230.1,230.35,14064.0,225.3234,226.0382,225.3234,225.5682,14064.0
2022-12-02 12:30:00,230.41,230.54,229.53,229.54,5061.0,225.6269,225.7542,224.7652,224.775,5061.0
2022-12-02 13:00:00,229.75,229.93,229.29,229.74,10890.0,224.9806,225.1569,224.5302,224.9709,10890.0
2022-12-02 13:30:00,229.67,230.28,229.67,230.28,8004.0,224.9023,225.4996,224.9023,225.4996,8004.0
2022-12-02 14:00:00,230.24,230.42,229.94,230.21,7086.0,225.4605,225.6367,225.1667,225.4311,7086.0
2022-12-02 14:30:00,230.41,231.44,230.16,231.39,38572.0,225.6269,226.6356,225.3821,226.5866,38572.0
2022-12-02 15:00:00,231.62,232.15,231.48,231.67,46379.0,226.8118,227.3308,226.6747,226.8608,46379.0
2022-12-02 15:30:00,231.62,231.68,230.75,230.97,30733.0,226.8118,226.8706,225.9599,226.1753,30733.0
2022-12-05 09:30:00,229.5,229.89,227.2,227.36,19174.0,224.7358,225.1177,222.4836,222.6403,19174.0
2022-12-05 10:00:00,227.38,227.38,226.21,226.48,45566.0,222.6598,222.6598,221.5141,221.7785,45566.0
2022-12-05 10:30:00,226.34,227.23,226.19,226.98,67923.0,221.6414,222.513,221.4945,222.2681,67923.0
2022-12-05 11:00:00,226.93,227.32,226.02,226.24,76610.0,222.2192,222.6011,221.3281,221.5435,76610.0
2022-12-05 11:30:00,226.34,226.35,224.93,225.13,27213.0,221.6414,221.6512,220.2607,220.4566,27213.0
2022-12-05 12:00:00,224.98,225.89,224.92,225.68,36883.0,220.3097,221.2008,220.2509,220.9951,36883.0
2022-12-05 12:30:00,225.62,225.78,225.0,225.06,16069.0,220.9364,221.0931,220.3293,220.388,16069.0
2022-12-05 13:00:00,225.03,225.35,224.64,224.94,27234.0,220.3586,220.672,219.9767,220.2705,27234.0
2022-12-05 13:30:00,224.84,225.1,224.3,224.41,17574.0,220.1726,220.4272,219.6438,219.7515,17574.0
2022-12-05 14:00:00,224.38,224.83,224.21,224.46,21927.0,219.7221,220.1628,219.5557,219.8005,21927.0
2022-12-05 14:30:00,224.43,224.43,223.93,224.34,44665.0,219.7711,219.7711,219.2815,219.683,44665.0
2022-12-05 15:00:00,224.35,224.43,223.69,223.8,74625.0,219.6927,219.7711,219.0464,219.1542,74625.0
2022-12-05 15:30:00,223.76,224.67,223.73,224.65,47100.0,219.115,220.0061,219.0856,219.9865,47100.0
2022-12-06 09:30:00,224.53,224.58,222.7,222.7,19245.0,219.869,219.918,218.077,218.077,19245.0
2022-12-06 10:00:00,222.8,222.83,221.9,222.54,20641.0,218.1749,218.2043,217.2936,217.9203,20641.0
2022-12-06 10:30:00,222.03,222.25,221.5,221.76,8345.0,217.4209,217.6363,216.9019,217.1565,8345.0
2022-12-06 11:00:00,221.77,222.2,221.36,221.64,13126.0,217.1663,217.5874,216.7648,217.039,13126.0
2022-12-06 11:30:00,221.64,221.96,221.41,221.45,23505.0,217.039,217.3524,216.8138,216.8529,23505.0
2022-12-06 12:00:00,221.32,221.62,220.49,221.05,29297.0,216.7256,217.0194,215.9129,216.4612,29297.0
2022-12-06 12:30:00,221.06,221.11,220.62,220.62,13508.0,216.471,216.52,216.0402,216.0402,13508.0
2022-12-06 13:00:00,220.59,220.79,219.56,219.57,30282.0,216.0108,216.2066,215.0022,215.012,30282.0
2022-12-06 13:30:00,219.51,220.07,219.44,219.89,19252.0,214.9532,215.5016,214.8847,215.3253,19252.0
2022-12-06 14:00:00,219.92,219.92,219.14,219.14,29806.0,215.3547,215.3547,214.5909,214.5909,29806.0
2022-12-06 14:30:00,219.16,219.77,218.88,219.55,26180.0,214.6105,215.2078,214.3363,214.9924,26180.0
2022-12-06 15:00:00,219.52,219.82,218.86,219.1,65504.0,214.963,215.2568,214.3167,214.5517,65504.0
2022-12-06 15:30:00,219.07,220.38,219.01,220.38,555381.0,214.5224,215.8052,214.4636,215.8052,555381.0
2022-12-07 09:30:00,220.1,222.06,219.86,219.94,38841.0,215.531,217.4503,215.296,215.3743,38841.0
2022-12-07 10:00:00,219.48,220.39,219.18,220.31,75317.0,214.9238,215.8149,214.6301,215.7366,75317.0
2022-12-07 10:30:00,220.16,221.87,220.02,221.45,22242.0,215.5897,217.2642,215.4526,216.8529,22242.0
2022-12-07 11:00:00,221.58,221.86,220.07,220.2,15330.0,216.9802,217.2544,215.5016,215.6289,15330.0
2022-12-07 11:30:00,220.07,220.96,220.07,220.96,12507.0,215.5016,216.3731,215.5016,216.3731,12507.0
2022-12-07 12:00:00,220.71,220.96,220.2,220.2,5651.0,216.1283,216.3731,215.6289,215.6289,5651.0
2022-12-07 12:30:00,220.38,220.94,220.15,220.75,12127.0,215.8052,216.3535,215.5799,216.1675,12127.0
2022-12-07 13:00:00,220.81,221.07,220.55,220.91,8151.0,216.2262,216.4808,215.9716,216.3242,8151.0
2022-12-07 13:30:00,220.87,220.87,220.0,220.05,27331.0,216.285,216.285,215.433,215.482,27331.0
2022-12-07 14:00:00,220.05,220.25,219.55,220.06,64331.0,215.482,215.6779,214.9924,215.4918,64331.0
2022-12-07 14:30:00,220.01,220.54,219.92,220.04,23446.0,215.4428,215.9618,215.3547,215.4722,23446.0
2022-12-07 15:00:00,220.02,220.34,219.57,220.07,54588.0,215.4526,215.766,215.012,215.5016,54588.0
2022-12-07 15:30:00,220.05,220.2,219.72,219.83,187979.0,215.482,215.6289,215.1589,215.2666,187979.0
2022-12-08 09:30:00,220.92,222.55,219.96,222.55,28736.0,216.3339,217.9301,215.3939,217.9301,28736.0
2022-12-08 10:00:00,222.73,223.83,222.39,223.6,9441.0,218.1064,219.1835,217.7734,218.9583,9441.0
2022-12-08 10:30:00,223.65,224.03,222.94,223.08,48792.0,219.0073,219.3794,218.312,218.4491,48792.0
2022-12-08 11:00:00,222.95,223.12,221.78,222.08,30492.0,218.3218,218.4883,217.1761,217.4699,30492.0
2022-12-08 11:30:00,222.28,222.59,222.04,222.33,9197.0,217.6657,217.9693,217.4307,217.7147,9197.0
2022-12-08 12:00:00,222.0,222.39,221.49,221.62,25421.0,217.3915,217.7734,216.8921,217.0194,25421.0
2022-12-08 12:30:00,221.67,221.93,221.35,221.89,21523.0,217.0684,217.323,216.755,217.2838,21523.0
2022-12-08 13:00:00,221.93,222.24,221.85,222.24,16209.0,217.323,217.6265,217.2446,217.6265,16209.0
2022-12-08 13:30:00,222.39,222.77,222.02,222.03,13858.0,217.7734,218.1455,217.4111,217.4209,13858.0
2022-12-08 14:00:00,221.95,221.95,220.83,221.25,23238.0,217.3426,217.3426,216.2458,216.6571,23238.0
2022-12-08 14:30:00,221.12,221.43,220.95,221.32,38651.0,216.5298,216.8334,216.3633,216.7256,38651.0
2022-12-08 15:00:00,221.13,221.7,220.78,221.47,249534.0,216.5396,217.0978,216.1969,216.8725,249534.0
2022-12-08 15:30:00,221.59,221.73,220.85,221.73,95119.0,216.99,217.1271,216.2654,217.1271,95119.0
2022-12-09 09:30:00,220.5,221.64,219.27,220.91,42401.0,215.9227,217.039,214.7182,216.3242,42401.0
2022-12-09 10:00:00,220.84,221.51,220.42,220.66,34958.0,216.2556,216.9117,215.8443,216.0793,34958.0
2022-12-09 10:30:00,220.94,221.27,220.02,221.03,42078.0,216.3535,216.6767,215.4526,216.4417,42078.0
2022-12-09 11:00:00,221.15,221.43,220.56,220.7,12513.0,216.5592,216.8334,215.9814,216.1185,12513.0
2022-12-09 11:30:00,220.59,221.27,220.44,220.91,12512.0,216.0108,216.6767,215.8639,216.3242,12512.0
2022-12-09 12:00:00,220.86,221.02,220.31,220.51,22673.0,216.2752,216.4319,215.7366,215.9325,22673.0
2022-12-09 12:30:00,220.54,221.03,220.47,220.51,9440.0,215.9618,216.4417,215.8933,215.9325,9440.0
2022-12-09 13:00:00,220.37,220.37,219.51,219.72,25549.0,215.7954,215.7954,214.9532,215.1589,25549.0
2022-12-09 13:30:00,219.98,220.06,219.66,219.68,38939.0,215.4135,215.4918,215.1001,215.1197,38939.0
2022-12-09 14:00:00,219.68,219.9,219.19,219.77,37559.0,215.1197,215.3351,214.6399,215.2078,37559.0
2022-12-09 14:30:00,219.67,219.99,219.55,219.79,109578.0,215.1099,215.4233,214.9924,215.2274,109578.0
2022-12-09 15:00:00,219.9,219.96,219.56,219.56,34267.0,215.3351,215.3939,215.0022,215.0022,34267.0
2022-12-09 15:30:00,219.53,219.63,218.44,218.51,63478.0,214.9728,215.0707,213.9054,213.974,63478.0
2022-12-12 09:30:00,219.06,219.48,218.02,219.4,32605.0,214.5126,214.9238,213.4941,214.8455,32605.0
2022-12-12 10:00:00,219.48,220.4,218.77,220.38,35229.0,214.9238,215.8247,214.2286,215.8052,35229.0
2022-12-12 10:30:00,220.23,220.8,220.21,220.64,17394.0,215.6583,216.2164,215.6387,216.0598,17394.0
2022-12-12 11:00:00,220.76,221.47,220.49,221.26,50309.0,216.1773,216.8725,215.9129,216.6669,50309.0
2022-12-12 11:30:00,221.09,221.27,220.82,221.06,19193.0,216.5004,216.6767,216.236,216.471,19193.0
2022-12-12 12:00:00,220.94,221.45,220.77,221.08,17407.0,216.3535,216.8529,216.1871,216.4906,17407.0
2022-12-12 12:30:00,220.93,221.41,220.85,221.41,7210.0,216.3437,216.8138,216.2654,216.8138,7210.0
2022-12-12 13:00:00,221.31,221.31,220.46,220.59,12002.0,216.7159,216.7159,215.8835,216.0108,12002.0
2022-12-12 13:30:00,220.7,221.29,220.7,221.11,29396.0,216.1185,216.6963,216.1185,216.52,29396.0
2022-12-12 14:00:00,221.2,221.2,220.74,220.86,25406.0,216.6081,216.6081,216.1577,216.2752,25406.0
2022-12-12 14:30:00,220.83,221.38,220.66,221.33,48612.0,216.2458,216.7844,216.0793,216.7354,48612.0
2022-12-12 15:00:00,221.36,222.01,221.26,221.94,29491.0,216.7648,217.4013,216.6669,217.3328,29491.0
2022-12-12 15:30:00,221.94,222.07,221.48,221.72,209565.0,217.3328,217.4601,216.8823,217.1173,209565.0
2022-12-13 09:30:00,227.54,230.24,227.46,228.67,134130.0,223.3225,225.9725,223.244,224.4316,134130.0
2022-12-13 10:00:00,228.68,228.93,225.94,225.94,25909.0,224.4414,224.6868,221.7522,221.7522,25909.0
2022-12-13 10:30:00,226.08,226.48,224.82,225.03,10945.0,221.8896,222.2822,220.653,220.8591,10945.0
2022-12-13 11:00:00,225.04,225.72,224.72,225.0,8178.0,220.8689,221.5363,220.5548,220.8296,8178.0
2022-12-13 11:30:00,225.34,225.57,223.58,224.04,5045.0,221.1633,221.3891,219.4359,219.8874,5045.0
2022-12-13 12:00:00,224.04,224.22,222.62,223.12,15431.0,219.8874,220.0641,218.4937,218.9845,15431.0
2022-12-13 12:30:00,222.95,223.12,222.27,222.87,16105.0,218.8176,218.9845,218.1502,218.7391,16105.0
2022-12-13 13:00:00,222.85,224.54,222.85,224.46,15041.0,218.7195,220.3781,218.7195,220.2996,15041.0
2022-12-13 13:30:00,224.68,224.69,223.65,224.26,40560.0,220.5155,220.5254,219.5046,220.1033,40560.0
2022-12-13 14:00:00,224.26,224.71,223.81,224.09,26403.0,220.1033,220.545,219.6617,219.9365,26403.0
2022-12-13 14:30:00,224.18,225.17,223.64,223.97,24701.0,220.0248,220.9965,219.4948,219.8187,24701.0
2022-12-13 15:00:00,223.84,224.13,222.98,224.12,21768.0,219.6911,219.9757,218.8471,219.9659,21768.0
2022-12-13 15:30:00,224.12,224.83,223.93,224.2,377960.0,219.9659,220.6628,219.7794,220.0444,377960.0
2022-12-14 09:30:00,223.83,225.27,223.83,224.89,44902.0,219.6813,221.0946,219.6813,220.7217,44902.0
2022-12-14 10:00:00,224.74,225.39,224.46,225.24,55489.0,220.5744,221.2124,220.2996,221.0652,55489.0
2022-12-14 10:30:00,225.15,225.49,224.8,225.42,58032.0,220.9768,221.3105,220.6333,221.2418,58032.0
2022-12-14 11:00:00,225.46,226.02,225.45,225.98,88285.0,221.2811,221.8307,221.2713,221.7915,88285.0
2022-12-14 11:30:00,226.05,226.06,225.24,225.4,81523.0,221.8602,221.87,221.0652,221.2222,81523.0
2022-12-14 12:00:00,225.41,225.53,224.81,225.03,31096.0,221.232,221.3498,220.6431,220.8591,31096.0
2022-12-14 12:30:00,224.98,225.18,224.55,224.69,36294.0,220.81,221.0063,220.388,220.5254,36294.0
2022-12-14 13:00:00,224.8,225.21,224.8,224.91,39252.0,220.6333,221.0357,220.6333,220.7413,39252.0
2022-12-14 13:30:00,224.9,225.75,224.9,225.57,78508.0,220.7315,221.5657,220.7315,221.3891,78508.0
2022-12-14 14:00:00,225.43,225.43,221.85,223.19,40948.0,221.2516,221.2516,217.738,219.0532,40948.0
2022-12-14 14:30:00,222.99,223.52,220.89,222.89,54379.0,218.8569,219.377,216.7958,218.7587,54379.0
2022-12-14 15:00:00,223.05,225.7,222.56,222.56,41477.0,218.9158,221.5166,218.4348,218.4348,41477.0
2022-12-14 15:30:00,222.27,223.63,221.6,222.71,71462.0,218.1502,219.485,217.4926,218.5821,71462.0
2022-12-15 09:30:00,219.7,220.38,218.09,218.26,59102.0,215.6279,216.2952,214.0477,214.2145,59102.0
2022-12-15 10:00:00,218.1,218.93,217.86,218.84,39253.0,214.0575,214.8721,213.822,214.7838,39253.0
2022-12-15 10:30:00,218.57,219.02,217.39,217.71,39375.0,214.5188,214.9605,213.3607,213.6747,39375.0
2022-12-15 11:00:00,217.73,217.99,216.43,216.7,23246.0,213.6944,213.9495,212.4185,212.6835,23246.0
2022-12-15 11:30:00,216.75,217.19,216.5,217.19,5547.0,212.7325,213.1644,212.4872,213.1644,5547.0
2022-12-15 12:00:00,217.21,217.78,217.15,217.59,5083.0,213.184,213.7434,213.1251,213.557,5083.0
2022-12-15 12:30:00,218.02,218.02,216.94,217.06,5968.0,213.979,213.979,212.919,213.0368,5968.0
2022-12-15 13:00:00,216.92,216.92,216.15,216.26,9050.0,212.8994,212.8994,212.1437,212.2516,9050.0
2022-12-15 13:30:00,216.24,216.56,216.0,216.35,17876.0,212.232,212.5461,211.9964,212.3399,17876.0
2022-12-15 14:00:00,216.27,216.58,215.9,216.25,18376.0,212.2614,212.5657,211.8983,212.2418,18376.0
2022-12-15 14:30:00,216.39,217.28,216.35,217.27,41233.0,212.3792,213.2527,212.3399,213.2429,41233.0
2022-12-15 15:00:00,217.33,217.35,216.59,217.08,50602.0,213.3018,213.3214,212.5755,213.0564,50602.0
2022-12-15 15:30:00,216.96,217.03,215.89,216.57,91673.0,212.9386,213.0073,211.8885,212.5559,91673.0
2022-12-16 09:30:00,213.73,215.93,213.36,215.08,42101.0,209.7685,211.9277,209.4054,211.0935,42101.0
2022-12-16 10:00:00,215.06,215.23,213.58,213.58,31961.0,211.0739,211.2407,209.6213,209.6213,31961.0
2022-12-16 10:30:00,213.6,214.34,213.18,213.84,19861.0,209.6409,210.3672,209.2287,209.8765,19861.0
2022-12-16 11:00:00,213.88,214.26,213.27,213.64,12684.0,209.9157,210.2887,209.317,209.6802,12684.0
2022-12-16 11:30:00,213.8,214.06,213.07,213.11,24819.0,209.8372,210.0924,209.1207,209.16,24819.0
2022-12-16 12:00:00,213.26,213.67,213.03,213.58,14762.0,209.3072,209.7096,209.0815,209.6213,14762.0
2022-12-16 12:30:00,213.54,213.92,212.96,213.12,25447.0,209.582,209.955,209.0128,209.1698,25447.0
2022-12-16 13:00:00,213.01,213.49,212.91,213.32,5395.0,209.0619,209.533,208.9637,209.3661,5395.0
2022-12-16 13:30:00,213.29,213.78,213.16,213.4,45274.0,209.3367,209.8176,209.2091,209.4446,45274.0
2022-12-16 14:00:00,213.52,214.34,213.44,213.77,28929.0,209.5624,210.3672,209.4839,209.8078,28929.0
2022-12-16 14:30:00,213.75,214.48,213.37,214.35,19085.0,209.7881,210.5046,209.4152,210.377,19085.0
2022-12-16 15:00:00,214.27,214.9,213.92,214.66,75144.0,210.2985,210.9168,209.955,210.6813,75144.0
2022-12-16 15:30:00,214.66,215.56,214.65,215.01,39055.0,210.6813,211.5646,210.6715,211.0248,39055.0
2022-12-19 09:30:00,215.23,215.91,212.61,212.8,56062.0,211.2407,211.9081,208.6693,208.8557,56062.0
2022-12-19 10:00:00,213.14,214.62,213.09,214.5,47672.0,209.1894,210.642,209.1404,210.5242,47672.0
2022-12-19 10:30:00,214.27,214.53,213.25,213.29,58490.0,210.2985,210.5537,209.2974,209.3367,58490.0
2022-12-19 11:00:00,213.1,213.51,212.89,213.26,73463.0,209.1502,209.5526,208.9441,209.3072,73463.0
2022-12-19 11:30:00,213.4,213.4,212.23,212.6,39148.0,209.4446,209.4446,208.2963,208.6595,39148.0
2022-12-19 12:00:00,212.62,213.06,212.34,212.34,31417.0,208.6791,209.1109,208.4043,208.4043,31417.0
2022-12-19 12:30:00,212.39,212.74,212.14,212.57,55237.0,208.4533,208.7969,208.208,208.63,55237.0
2022-12-19 13:00:00,212.44,212.74,212.13,212.39,13971.0,208.5024,208.7969,208.1982,208.4533,13971.0
2022-12-19 13:30:00,212.46,212.46,211.68,211.7,12893.0,208.522,208.522,207.7565,207.7761,12893.0
2022-12-19 14:00:00,211.63,211.87,211.2,211.49,34980.0,207.7074,207.943,207.2854,207.57,34980.0
2022-12-19 14:30:00,211.51,211.98,211.31,211.58,36463.0,207.5897,208.0509,207.3934,207.6584,36463.0
2022-12-19 15:00:00,211.46,211.46,210.92,211.23,112035.0,207.5406,207.5406,207.0106,207.3148,112035.0
2022-12-19 15:30:00,211.21,211.86,210.94,211.5,76851.0,207.2952,207.9332,207.0302,207.5798,76851.0
2022-12-20 09:30:00,210.59,211.93,210.53,211.93,27850.0,206.6867,208.0019,206.6278,208.0019,27850.0
2022-12-20 10:00:00,212.25,213.77,212.21,213.55,45909.0,208.3159,209.8078,208.2767,209.5918,45909.0
2022-12-20 10:30:00,213.61,214.42,213.53,213.53,33080.0,209.6507,210.4457,209.5722,209.5722,33080.0
2022-12-20 11:00:00,213.4,213.65,212.53,212.91,21014.0,209.4446,209.69,208.5907,208.9637,21014.0
2022-12-20 11:30:00,212.83,213.35,212.8,213.29,7856.0,208.8852,209.3955,208.8557,209.3367,7856.0
2022-12-20 12:00:00,213.63,213.93,213.26,213.43,10243.0,209.6704,209.9648,209.3072,209.4741,10243.0
2022-12-20 12:30:00,213.33,213.79,212.97,213.65,16532.0,209.3759,209.8274,209.0226,209.69,16532.0
2022-12-20 13:00:00,213.62,213.8,213.33,213.57,25370.0,209.6605,209.8372,209.3759,209.6115,25370.0
2022-12-20 13:30:00,213.61,214.24,213.58,213.85,28495.0,209.6507,210.2691,209.6213,209.8863,28495.0
2022-12-20 14:00:00,213.88,214.21,213.64,213.7,15964.0,209.9157,210.2396,209.6802,209.7391,15964.0
2022-12-20 14:30:00,213.74,213.77,213.26,213.39,24284.0,209.7783,209.8078,209.3072,209.4348,24284.0
2022-12-20 15:00:00,213.39,213.46,213.04,213.38,45580.0,209.4348,209.5035,209.0913,209.425,45580.0
2022-12-20 15:30:00,213.39,213.76,213.01,213.01,69726.0,209.4348,209.7979,209.0619,209.0619,69726.0
2022-12-21 09:30:00,215.08,215.46,214.27,214.92,53778.0,211.0935,211.4664,210.2985,210.9364,53778.0
2022-12-21 10:00:00,214.9,216.12,214.81,215.96,33394.0,210.9168,212.1142,210.8285,211.9572,33394.0
2022-12-21 10:30:00,216.09,217.43,216.08,217.36,14343.0,212.0848,213.3999,212.0749,213.3312,14343.0
2022-12-21 11:00:00,217.49,217.77,217.33,217.77,15230.0,213.4588,213.7336,213.3018,213.7336,15230.0
2022-12-21 11:30:00,217.67,217.92,217.07,217.32,20286.0,213.6355,213.8808,213.0466,213.292,20286.0
2022-12-21 12:00:00,217.37,217.38,216.95,217.01,36244.0,213.341,213.3509,212.9288,212.9877,36244.0
2022-12-21 12:30:00,217.16,217.42,217.04,217.28,7603.0,213.1349,213.3901,213.0172,213.2527,7603.0
2022-12-21 13:00:00,217.21,217.47,216.99,217.09,19813.0,213.184,213.4392,212.9681,213.0662,19813.0
2022-12-21 13:30:00,217.06,217.44,217.02,217.41,11639.0,213.0368,213.4097,212.9975,213.3803,11639.0
2022-12-21 14:00:00,217.39,217.85,217.27,217.28,37546.0,213.3607,213.8121,213.2429,213.2527,37546.0
2022-12-21 14:30:00,217.23,217.55,216.61,216.8,45290.0,213.2036,213.5177,212.5951,212.7816,45290.0
2022-12-21 15:00:00,216.78,216.89,216.28,216.29,59259.0,212.762,212.8699,212.2712,212.2811,59259.0
2022-12-21 15:30:00,216.27,216.99,216.25,216.88,145851.0,212.2614,212.9681,212.2418,212.8601,145851.0
2022-12-22 09:30:00,214.94,215.12,213.1,213.16,54487.0,210.9561,211.1327,209.1502,209.2091,54487.0
2022-12-22 10:00:00,213.09,213.09,212.25,212.64,13789.0,209.1404,209.1404,208.3159,208.6987,13789.0
2022-12-22 10:30:00,211.98,213.0,211.98,212.57,30573.0,208.0509,209.052,208.0509,208.63,30573.0
2022-12-22 11:00:00,212.48,212.88,212.44,212.61,14351.0,208.5417,208.9343,208.5024,208.6693,14351.0
2022-12-22 11:30:00,212.61,212.62,211.71,211.93,38802.0,208.6693,208.6791,207.7859,208.0019,38802.0
2022-12-22 12:00:00,211.97,212.03,211.11,211.11,10233.0,208.0411,208.1,207.1971,207.1971,10233.0
2022-12-22 12:30:00,211.11,211.25,210.58,210.87,26423.0,207.1971,207.3345,206.6769,206.9615,26423.0
2022-12-22 13:00:00,210.75,210.75,210.19,210.71,51230.0,206.8437,206.8437,206.2941,206.8045,51230.0
2022-12-22 13:30:00,210.53,210.93,210.35,210.65,21343.0,206.6278,207.0204,206.4512,206.7456,21343.0
2022-12-22 14:00:00,210.9,211.78,210.75,211.78,19391.0,206.991,207.8546,206.8437,207.8546,19391.0
2022-12-22 14:30:00,211.73,212.55,211.5,212.54,40235.0,207.8056,208.6104,207.5798,208.6006,40235.0
2022-12-22 15:00:00,212.48,213.58,212.35,213.47,16695.0,208.5417,209.6213,208.4141,209.5133,16695.0
2022-12-22 15:30:00,213.47,213.88,212.99,213.74,56350.0,209.5133,209.9157,209.0422,209.7783,56350.0
2022-12-23 09:30:00,213.46,214.66,211.78,212.12,38052.0,209.5035,210.6813,207.8546,208.1883,38052.0
2022-12-23 10:00:00,212.13,213.87,211.91,213.48,6804.0,208.1982,209.9059,207.9822,209.5231,6804.0
2022-12-23 10:30:00,213.64,214.45,213.46,213.46,24171.0,209.6802,210.4752,209.5035,209.5035,24171.0
2022-12-23 11:00:00,213.26,213.49,212.8,213.26,23261.0,209.3072,209.533,208.8557,209.3072,23261.0
2022-12-23 11:30:00,213.46,213.79,213.18,213.53,7768.0,209.5035,209.8274,209.2287,209.5722,7768.0
2022-12-23 12:00:00,213.58,213.97,213.42,213.71,15459.0,209.6213,210.0041,209.4643,209.7489,15459.0
2022-12-23 12:30:00,213.69,213.96,213.1,213.19,10096.0,209.7292,209.9942,209.1502,209.2385,10096.0
2022-12-23 13:00:00,213.24,213.51,213.15,213.34,13780.0,209.2876,209.5526,209.1993,209.3857,13780.0
2022-12-23 13:30:00,213.46,213.46,212.92,213.26,7919.0,209.5035,209.5035,208.9735,209.3072,7919.0
2022-12-23 14:00:00,213.19,213.68,213.16,213.52,19254.0,209.2385,209.7194,209.2091,209.5624,19254.0
2022-12-23 14:30:00,213.51,213.97,213.44,213.97,23269.0,209.5526,210.0041,209.4839,210.0041,23269.0
2022-12-23 15:00:00,214.04,214.33,213.7,213.79,10435.0,210.0728,210.3574,209.7391,209.8274,10435.0
2022-12-23 15:30:00,213.82,214.36,213.57,214.14,29680.0,209.8568,210.3868,209.6115,210.1709,29680.0
2022-12-27 09:30:00,214.37,214.37,211.6,212.33,49803.0,210.3966,210.3966,207.678,208.3945,49803.0
2022-12-27 10:00:00,212.3,214.08,212.04,213.71,58439.0,208.365,210.112,208.1098,209.7489,58439.0
2022-12-27 10:30:00,213.99,214.35,213.2,213.29,30114.0,210.0237,210.377,209.2483,209.3367,30114.0
2022-12-27 11:00:00,213.31,213.64,213.09,213.56,33760.0,209.3563,209.6802,209.1404,209.6017,33760.0
2022-12-27 11:30:00,213.5,213.88,213.29,213.47,17552.0,209.5428,209.9157,209.3367,209.5133,17552.0
2022-12-27 12:00:00,213.53,213.84,213.16,213.17,12976.0,209.5722,209.8765,209.2091,209.2189,12976.0
2022-12-27 12:30:00,213.27,213.45,212.73,213.04,13923.0,209.317,209.4937,208.787,209.0913,13923.0
2022-12-27 13:00:00,213.03,213.33,212.82,212.87,14266.0,209.0815,209.3759,208.8754,208.9244,14266.0
2022-12-27 13:30:00,212.84,212.85,212.22,212.31,17517.0,208.895,208.9048,208.2865,208.3748,17517.0
2022-12-27 14:00:00,212.3,212.57,211.88,211.96,24211.0,208.365,208.63,207.9528,208.0313,24211.0
2022-12-27 14:30:00,211.9,212.23,211.68,212.17,59686.0,207.9724,208.2963,207.7565,208.2374,59686.0
2022-12-27 15:00:00,212.19,212.41,212.1,212.3,26956.0,208.2571,208.473,208.1687,208.365,26956.0
2022-12-27 15:30:00,212.3,212.52,212.11,212.31,57037.0,208.365,208.5809,208.1785,208.3748,57037.0
2022-12-28 09:30:00,212.12,213.52,211.72,212.35,51228.0,208.1883,209.5624,207.7958,208.4141,51228.0
2022-12-28 10:00:00,212.47,212.59,210.95,210.95,35273.0,208.5319,208.6496,207.04,207.04,35273.0
2022-12-28 10:30:00,210.77,211.14,209.97,209.97,49806.0,206.8634,207.2265,206.0782,206.0782,49806.0
2022-12-28 11:00:00,209.98,210.4,209.64,210.32,48944.0,206.088,206.5002,205.7543,206.4217,48944.0
2022-12-28 11:30:00,210.33,210.33,209.59,209.65,14358.0,206.4315,206.4315,205.7052,205.7641,14358.0
2022-12-28 12:00:00,209.54,209.74,209.19,209.48,29266.0,205.6562,205.8525,205.3127,205.5973,29266.0
2022-12-28 12:30:00,209.46,211.02,209.45,211.01,21603.0,205.5777,207.1087,205.5678,207.0989,21603.0
2022-12-28 13:00:00,210.86,211.42,210.45,210.45,11469.0,206.9517,207.5013,206.5493,206.5493,11469.0
2022-12-28 13:30:00,210.38,210.46,209.91,209.94,20180.0,206.4806,206.5591,206.0193,206.0488,20180.0
2022-12-28 14:00:00,209.95,210.02,209.58,209.68,44209.0,206.0586,206.1273,205.6954,205.7936,44209.0
2022-12-28 14:30:00,209.6,210.2,209.49,209.71,43677.0,205.7151,206.3039,205.6071,205.823,43677.0
2022-12-28 15:00:00,209.71,209.71,208.72,209.07,44019.0,205.823,205.823,204.8514,205.1949,44019.0
2022-12-28 15:30:00,209.13,209.46,208.98,209.15,31056.0,205.2538,205.5777,205.1065,205.2734,31056.0
2022-12-29 09:30:00,210.84,213.11,210.4,212.92,55575.0,206.9321,209.16,206.5002,208.9735,55575.0
2022-12-29 10:00:00,213.08,214.09,212.91,213.6,21497.0,209.1306,210.1218,208.9637,209.6409,21497.0
2022-12-29 10:30:00,213.69,214.48,213.68,214.08,18535.0,209.7292,210.5046,209.7194,210.112,18535.0
2022-12-29 11:00:00,214.11,214.35,213.71,214.31,11939.0,210.1415,210.377,209.7489,210.3378,11939.0
2022-12-29 11:30:00,214.41,215.41,214.4,215.41,31007.0,210.4359,211.4174,210.4261,211.4174,31007.0
2022-12-29 12:00:00,215.4,215.56,214.83,215.04,12467.0,211.4076,211.5646,210.8481,211.0542,12467.0
2022-12-29 12:30:00,215.06,215.44,214.9,215.33,7417.0,211.0739,211.4468,210.9168,211.3388,7417.0
2022-12-29 13:00:00,215.34,215.43,214.98,215.08,21881.0,211.3487,211.437,210.9953,211.0935,21881.0
2022-12-29 13:30:00,215.04,215.18,214.81,215.02,19765.0,211.0542,211.1916,210.8285,211.0346,19765.0
2022-12-29 14:00:00,215.21,215.44,214.94,214.95,28881.0,211.2211,211.4468,210.9561,210.9659,28881.0
2022-12-29 14:30:00,214.92,215.1,214.58,214.58,29502.0,210.9364,211.1131,210.6028,210.6028,29502.0
2022-12-29 15:00:00,214.61,214.95,214.4,214.5,27626.0,210.6322,210.9659,210.4261,210.5242,27626.0
2022-12-29 15:30:00,214.54,215.27,214.52,214.95,284995.0,210.5635,211.28,210.5439,210.9659,284995.0
2022-12-30 09:30:00,212.83,213.62,211.95,213.21,24542.0,208.8852,209.6605,208.0215,209.2581,24542.0
2022-12-30 10:00:00,213.45,214.02,212.9,213.84,22876.0,209.4937,210.0531,208.9539,209.8765,22876.0
2022-12-30 10:30:00,213.87,214.18,213.45,213.71,34635.0,209.9059,210.2102,209.4937,209.7489,34635.0
2022-12-30 11:00:00,213.71,214.09,213.28,213.44,19653.0,209.7489,210.1218,209.3268,209.4839,19653.0
2022-12-30 11:30:00,213.18,213.85,213.18,213.84,28769.0,209.2287,209.8863,209.2287,209.8765,28769.0
2022-12-30 12:00:00,213.87,213.9,213.5,213.53,22904.0,209.9059,209.9354,209.5428,209.5722,22904.0
2022-12-30 12:30:00,213.59,213.94,213.54,213.72,8419.0,209.6311,209.9746,209.582,209.7587,8419.0
2022-12-30 13:00:00,213.78,213.86,212.42,212.85,17363.0,209.8176,209.8961,208.4828,208.9048,17363.0
2022-12-30 13:30:00,213.0,213.37,212.86,213.23,13442.0,209.052,209.4152,208.9146,209.2778,13442.0
2022-12-30 14:00:00,213.19,213.29,212.58,212.87,33118.0,209.2385,209.3367,208.6398,208.9244,33118.0
2022-12-30 14:30:00,213.03,213.22,212.44,212.78,11261.0,209.0815,209.268,208.5024,208.8361,11261.0
2022-12-30 15:00:00,212.89,213.86,212.85,213.56,17845.0,208.9441,209.8961,208.9048,209.6017,17845.0
2022-12-30 15:30:00,213.49,214.82,213.46,214.47,49086.0,209.533,210.8383,209.5035,210.4948,49086.0
2023-01-03 09:30:00,216.21,218.03,214.72,214.72,65594.0,212.2025,213.9888,210.7402,210.7402,65594.0
2023-01-03 10:00:00,214.74,215.15,213.28,213.84,25219.0,210.7598,211.1622,209.3268,209.8765,25219.0
2023-01-03 10:30:00,213.86,215.02,213.3,215.02,24934.0,209.8961,211.0346,209.3465,211.0346,24934.0
2023-01-03 11:00:00,215.06,215.1,212.97,213.07,47080.0,211.0739,211.1131,209.0226,209.1207,47080.0
2023-01-03 11:30:00,213.19,213.19,211.76,211.99,43301.0,209.2385,209.2385,207.835,208.0608,43301.0
2023-01-03 12:00:00,211.87,212.33,211.7,212.25,23004.0,207.943,208.3945,207.7761,208.3159,23004.0
2023-01-03 12:30:00,212.48,213.08,211.56,211.86,11719.0,208.5417,209.1306,207.6387,207.9332,11719.0
2023-01-03 13:00:00,212.17,212.7,211.9,212.7,11444.0,208.2374,208.7576,207.9724,208.7576,11444.0
2023-01-03 13:30:00,212.91,212.93,211.95,212.63,23083.0,208.9637,208.9833,208.0215,208.6889,23083.0
2023-01-03 14:00:00,212.43,212.43,211.08,211.24,22800.0,208.4926,208.4926,207.1676,207.3247,22800.0
2023-01-03 14:30:00,211.17,212.53,210.83,212.2,45754.0,207.256,208.5907,206.9223,208.2669,45754.0
2023-01-03 15:00:00,212.19,212.89,211.86,212.19,22114.0,208.2571,208.9441,207.9332,208.2571,22114.0
2023-01-03 15:30:00,212.4,213.12,212.17,212.69,43055.0,208.4632,209.1698,208.2374,208.7478,43055.0
2023-01-04 09:30:00,214.15,216.21,214.02,215.03,31039.0,210.1807,212.2025,210.0531,211.0444,31039.0
2023-01-04 10:00:00,215.08,215.61,213.65,213.94,16585.0,211.0935,211.6137,209.69,209.9746,16585.0
2023-01-04 10:30:00,214.19,215.29,214.0,214.97,12476.0,210.22,211.2996,210.0335,210.9855,12476.0
2023-01-04 11:00:00,214.88,215.66,214.74,215.22,19302.0,210.8972,211.6627,210.7598,211.2309,19302.0
2023-01-04 11:30:00,215.29,216.34,215.29,216.25,25468.0,211.2996,212.3301,211.2996,212.2418,25468.0
2023-01-04 12:00:00,216.33,216.33,215.7,215.7,8915.0,212.3203,212.3203,211.702,211.702,8915.0
2023-01-04 12:30:00,215.88,216.52,215.71,215.71,14157.0,211.8787,212.5068,211.7118,211.7118,14157.0
2023-01-04 13:00:00,215.62,216.19,215.29,216.01,9007.0,211.6235,212.1829,211.2996,212.0062,9007.0
2023-01-04 13:30:00,216.15,216.43,215.65,215.66,4656.0,212.1437,212.4185,211.6529,211.6627,4656.0
2023-01-04 14:00:00,215.98,216.13,213.92,214.05,12222.0,211.9768,212.124,209.955,210.0826,12222.0
2023-01-04 14:30:00,214.07,215.5,214.07,215.5,8493.0,210.1022,211.5057,210.1022,211.5057,8493.0
2023-01-04 15:00:00,215.51,215.96,215.05,215.28,36123.0,211.5155,211.9572,211.064,211.2898,36123.0
2023-01-04 15:30:00,215.06,215.29,214.04,215.25,36018.0,211.0739,211.2996,210.0728,211.2603,36018.0
2023-01-05 09:30:00,213.52,214.25,210.9,211.97,71160.0,209.5624,210.2789,206.991,208.0411,71160.0
2023-01-05 10:00:00,212.03,213.55,211.92,213.16,34493.0,208.1,209.5918,207.9921,209.2091,34493.0
2023-01-05 10:30:00,213.36,213.76,212.71,212.77,12541.0,209.4054,209.7979,208.7674,208.8263,12541.0
2023-01-05 11:00:00,212.8,213.03,212.17,212.34,13148.0,208.8557,209.0815,208.2374,208.4043,13148.0
2023-01-05 11:30:00,212.34,212.84,212.34,212.53,33129.0,208.4043,208.895,208.4043,208.5907,33129.0
2023-01-05 12:00:00,212.46,212.95,212.22,212.64,9805.0,208.522,209.003,208.2865,208.6987,9805.0
2023-01-05 12:30:00,212.81,213.04,212.44,212.45,15376.0,208.8656,209.0913,208.5024,208.5122,15376.0
2023-01-05 13:00:00,212.18,213.7,212.18,213.7,9603.0,208.2472,209.7391,208.2472,209.7391,9603.0
2023-01-05 13:30:00,213.51,213.81,213.09,213.09,9613.0,209.5526,209.847,209.1404,209.1404,9613.0
2023-01-05 14:00:00,213.26,213.37,212.89,212.9,61264.0,209.3072,209.4152,208.9441,208.9539,61264.0
2023-01-05 14:30:00,213.04,213.92,212.92,213.38,26270.0,209.0913,209.955,208.9735,209.425,26270.0
2023-01-05 15:00:00,213.05,213.15,212.41,212.61,11838.0,209.1011,209.1993,208.473,208.6693,11838.0
2023-01-05 15:30:00,212.47,212.96,212.38,212.46,13083.0,208.5319,209.0128,208.4435,208.522,13083.0
2023-01-06 09:30:00,214.74,215.53,212.18,212.85,29131.0,210.7598,211.5351,208.2472,208.9048,29131.0
2023-01-06 10:00:00,213.39,215.46,213.35,215.0,86035.0,209.4348,211.4664,209.3955,211.015,86035.0
2023-01-06 10:30:00,215.1,217.26,215.01,217.26,43499.0,211.1131,213.2331,211.0248,213.2331,43499.0
2023-01-06 11:00:00,217.07,217.26,216.35,216.93,24244.0,213.0466,213.2331,212.3399,212.9092,24244.0
2023-01-06 11:30:00,216.94,217.85,216.73,217.78,52581.0,212.919,213.8121,212.7129,213.7434,52581.0
2023-01-06 12:00:00,217.38,217.48,216.75,216.75,4531.0,213.3509,213.449,212.7325,212.7325,4531.0
2023-01-06 12:30:00,216.78,216.95,216.41,216.57,11546.0,212.762,212.9288,212.3988,212.5559,11546.0
2023-01-06 13:00:00,216.58,217.02,216.54,217.02,7611.0,212.5657,212.9975,212.5264,212.9975,7611.0
2023-01-06 13:30:00,217.08,217.45,216.95,217.16,12886.0,213.0564,213.4196,212.9288,213.1349,12886.0
2023-01-06 14:00:00,217.22,217.73,217.19,217.22,18179.0,213.1938,213.6944,213.1644,213.1938,18179.0
2023-01-06 14:30:00,217.35,217.96,217.27,217.71,11074.0,213.3214,213.9201,213.2429,213.6747,11074.0
2023-01-06 15:00:00,217.81,218.01,217.31,217.36,8367.0,213.7729,213.9692,213.2822,213.3312,8367.0
2023-01-06 15:30:00,217.38,217.7,217.16,217.48,51531.0,213.3509,213.6649,213.1349,213.449,51531.0
2023-01-09 09:30:00,219.31,220.06,218.38,219.87,12444.0,215.2451,215.9812,214.3323,215.7947,12444.0
2023-01-09 10:00:00,219.93,220.52,219.75,220.3,23098.0,215.8536,216.4327,215.6769,216.2167,23098.0
2023-01-09 10:30:00,220.22,220.79,220.16,220.42,36089.0,216.1382,216.6976,216.0793,216.3345,36089.0
2023-01-09 11:00:00,220.39,221.43,220.39,221.32,8359.0,216.3051,217.3258,216.3051,217.2178,8359.0
2023-01-09 11:30:00,221.25,221.38,220.78,221.13,110056.0,217.1491,217.2767,216.6878,217.0313,110056.0
2023-01-09 12:00:00,221.15,221.24,220.83,221.15,8919.0,217.051,217.1393,216.7369,217.051,8919.0
2023-01-09 12:30:00,221.18,221.2,220.55,220.87,8769.0,217.0804,217.1,216.4621,216.7762,8769.0
2023-01-09 13:00:00,220.87,220.93,220.44,220.66,69250.0,216.7762,216.8351,216.3541,216.5701,69250.0
2023-01-09 13:30:00,220.73,220.77,219.44,219.96,19196.0,216.6388,216.678,215.3727,215.883,19196.0
2023-01-09 14:00:00,219.99,220.35,219.81,220.15,22000.0,215.9125,216.2658,215.7358,216.0695,22000.0
2023-01-09 14:30:00,219.99,220.12,218.98,218.98,23841.0,215.9125,216.0401,214.9212,214.9212,23841.0
2023-01-09 15:00:00,219.12,219.34,218.71,218.96,24961.0,215.0586,215.2745,214.6562,214.9016,24961.0
2023-01-09 15:30:00,218.95,218.97,218.32,218.66,34915.0,214.8918,214.9114,214.2734,214.6071,34915.0
2023-01-10 09:30:00,218.09,219.91,218.09,218.85,19130.0,214.0477,215.834,214.0477,214.7936,19130.0
2023-01-10 10:00:00,219.18,220.15,218.94,219.13,23581.0,215.1175,216.0695,214.8819,215.0684,23581.0
2023-01-10 10:30:00,218.97,219.5,218.0,219.49,14366.0,214.9114,215.4316,213.9594,215.4217,14366.0
2023-01-10 11:00:00,219.61,219.99,219.46,219.71,7038.0,215.5395,215.9125,215.3923,215.6377,7038.0
2023-01-10 11:30:00,219.66,219.9,219.54,219.87,3577.0,215.5886,215.8241,215.4708,215.7947,3577.0
2023-01-10 12:00:00,219.7,220.25,219.51,220.2,10063.0,215.6279,216.1677,215.4414,216.1186,10063.0
2023-01-10 12:30:00,220.49,220.98,220.49,220.7,18199.0,216.4032,216.8841,216.4032,216.6093,18199.0
2023-01-10 13:00:00,220.61,221.05,220.58,220.84,17200.0,216.521,216.9528,216.4915,216.7467,17200.0
2023-01-10 13:30:00,220.98,221.26,220.9,221.26,5808.0,216.8841,217.1589,216.8056,217.1589,5808.0
2023-01-10 14:00:00,221.47,221.9,221.29,221.88,17314.0,217.365,217.7871,217.1884,217.7674,17314.0
2023-01-10 14:30:00,221.86,221.96,221.38,221.52,24941.0,217.7478,217.846,217.2767,217.4141,24941.0
2023-01-10 15:00:00,221.5,221.67,221.13,221.3,11938.0,217.3945,217.5613,217.0313,217.1982,11938.0
2023-01-10 15:30:00,221.35,222.28,221.32,222.16,36588.0,217.2473,218.16,217.2178,218.0423,36588.0
2023-01-11 09:30:00,222.82,224.19,222.27,223.68,16745.0,218.69,220.0346,218.1502,219.5341,16745.0
2023-01-11 10:00:00,223.55,224.2,223.55,224.19,2435.0,219.4065,220.0444,219.4065,220.0346,2435.0
2023-01-11 10:30:00,224.0,224.0,222.78,222.87,15850.0,219.8482,219.8482,218.6508,218.7391,15850.0
2023-01-11 11:00:00,223.17,223.65,223.17,223.54,3565.0,219.0335,219.5046,219.0335,219.3967,3565.0
2023-01-11 11:30:00,223.87,224.04,223.71,223.83,33655.0,219.7206,219.8874,219.5635,219.6813,33655.0
2023-01-11 12:00:00,223.81,224.11,223.68,223.91,2834.0,219.6617,219.9561,219.5341,219.7598,2834.0
2023-01-11 12:30:00,223.87,223.87,223.53,223.61,9497.0,219.7206,219.7206,219.3869,219.4654,9497.0
2023-01-11 13:00:00,223.79,224.24,223.55,223.97,7162.0,219.642,220.0837,219.4065,219.8187,7162.0
2023-01-11 13:30:00,223.94,224.11,223.71,223.82,7177.0,219.7893,219.9561,219.5635,219.6715,7177.0
2023-01-11 14:00:00,223.89,223.94,223.65,223.82,11131.0,219.7402,219.7893,219.5046,219.6715,11131.0
2023-01-11 14:30:00,223.83,223.99,223.79,223.91,8479.0,219.6813,219.8383,219.642,219.7598,8479.0
2023-01-11 15:00:00,223.92,224.42,223.9,224.14,16016.0,219.7696,220.2604,219.75,219.9856,16016.0
2023-01-11 15:30:00,224.06,224.91,224.01,224.91,66787.0,219.907,220.7413,219.858,220.7413,66787.0
2023-01-12 09:30:00,225.62,225.62,223.03,223.74,23256.0,221.4381,221.4381,218.8961,219.593,23256.0
2023-01-12 10:00:00,224.07,226.43,223.99,225.88,43749.0,219.9169,222.2331,219.8383,221.6933,43749.0
2023-01-12 10:30:00,225.69,226.59,225.14,226.0,15290.0,221.5068,222.3901,220.967,221.8111,15290.0
2023-01-12 11:00:00,225.26,226.1,224.73,225.89,24491.0,221.0848,221.9092,220.5646,221.7031,24491.0
2023-01-12 11:30:00,225.95,226.9,225.67,226.77,11595.0,221.762,222.6944,221.4872,222.5668,11595.0
2023-01-12 12:00:00,226.66,227.6,226.63,227.55,10780.0,222.4588,223.3814,222.4294,223.3324,10780.0
2023-01-12 12:30:00,227.53,227.89,227.42,227.78,20076.0,223.3127,223.666,223.2048,223.5581,20076.0
2023-01-12 13:00:00,227.74,228.47,226.85,226.98,13424.0,223.5188,224.2353,222.6453,222.7729,13424.0
2023-01-12 13:30:00,226.99,228.27,226.4,228.12,44087.0,222.7827,224.039,222.2037,223.8918,44087.0
2023-01-12 14:00:00,228.1,228.29,227.8,228.02,31659.0,223.8722,224.0586,223.5777,223.7936,31659.0
2023-01-12 14:30:00,227.86,228.48,227.85,228.19,27998.0,223.6366,224.2451,223.6268,223.9605,27998.0
2023-01-12 15:00:00,228.22,228.38,227.8,228.22,24931.0,223.9899,224.147,223.5777,223.9899,24931.0
2023-01-12 15:30:00,228.18,228.87,227.86,228.75,75847.0,223.9507,224.6279,223.6366,224.5101,75847.0
2023-01-13 09:30:00,227.0,228.36,226.95,228.34,14079.0,222.7925,224.1273,222.7435,224.1077,14079.0
2023-01-13 10:00:00,228.07,229.44,228.06,229.37,29181.0,223.8427,225.1873,223.8329,225.1186,29181.0
2023-01-13 10:30:00,229.51,229.71,228.94,229.52,12478.0,225.256,225.4523,224.6966,225.2658,12478.0
2023-01-13 11:00:00,229.57,229.85,229.14,229.42,23941.0,225.3149,225.5897,224.8929,225.1677,23941.0
2023-01-13 11:30:00,229.1,229.28,228.91,229.28,11927.0,224.8536,225.0303,224.6671,225.0303,11927.0
2023-01-13 12:00:00,229.26,229.9,229.19,229.9,9625.0,225.0107,225.6388,224.942,225.6388,9625.0
2023-01-13 12:30:00,229.67,230.08,229.44,229.83,44350.0,225.4131,225.8155,225.1873,225.5701,44350.0
2023-01-13 13:00:00,229.83,229.98,229.39,229.73,11222.0,225.5701,225.7173,225.1382,225.4719,11222.0
2023-01-13 13:30:00,229.72,230.57,229.69,230.32,22266.0,225.4621,226.2964,225.4327,226.051,22266.0
2023-01-13 14:00:00,230.29,230.42,229.74,229.88,26412.0,226.0216,226.1492,225.4818,225.6192,26412.0
2023-01-13 14:30:00,229.91,229.97,229.56,229.7,36379.0,225.6486,225.7075,225.3051,225.4425,36379.0
2023-01-13 15:00:00,229.62,230.29,229.62,230.27,63494.0,225.364,226.0216,225.364,226.0019,63494.0
2023-01-13 15:30:00,230.36,230.88,230.29,230.67,61028.0,226.0903,226.6006,226.0216,226.3945,61028.0
2023-01-17 09:30:00,230.16,231.05,229.67,230.68,15998.0,225.894,226.7675,225.4131,226.4043,15998.0
2023-01-17 10:00:00,230.97,231.65,230.85,230.97,26153.0,226.689,227.3564,226.5712,226.689,26153.0
2023-01-17 10:30:00,231.13,231.13,230.0,230.28,17729.0,226.846,226.846,225.7369,226.0118,17729.0
2023-01-17 11:00:00,230.5,230.57,229.76,230.12,87159.0,226.2277,226.2964,225.5014,225.8547,87159.0
2023-01-17 11:30:00,230.2,230.26,229.83,230.18,6941.0,225.9332,225.9921,225.5701,225.9136,6941.0
2023-01-17 12:00:00,230.21,230.54,229.88,230.03,25757.0,225.943,226.2669,225.6192,225.7664,25757.0
2023-01-17 12:30:00,229.97,230.52,229.96,230.33,29276.0,225.7075,226.2473,225.6977,226.0608,29276.0
2023-01-17 13:00:00,230.4,230.53,230.16,230.32,108515.0,226.1295,226.2571,225.894,226.051,108515.0
2023-01-17 13:30:00,230.36,230.59,230.12,230.39,19050.0,226.0903,226.316,225.8547,226.1197,19050.0
2023-01-17 14:00:00,230.43,230.59,229.83,230.08,48679.0,226.159,226.316,225.5701,225.8155,48679.0
2023-01-17 14:30:00,230.1,230.5,230.05,230.1,54873.0,225.8351,226.2277,225.786,225.8351,54873.0
2023-01-17 15:00:00,230.18,230.63,230.18,230.46,28196.0,225.9136,226.3553,225.9136,226.1884,28196.0
2023-01-17 15:30:00,230.47,230.67,230.23,230.53,62167.0,226.1982,226.3945,225.9627,226.2571,62167.0
2023-01-18 09:30:00,231.44,233.33,231.44,233.31,54547.0,227.1503,229.0052,227.1503,228.9856,54547.0
2023-01-18 10:00:00,233.59,233.92,232.95,233.84,20876.0,229.2604,229.5843,228.6323,229.5058,20876.0
2023-01-18 10:30:00,233.57,233.6,231.19,231.55,16172.0,229.2408,229.2702,226.9049,227.2582,16172.0
2023-01-18 11:00:00,231.66,231.83,229.79,230.25,23023.0,227.3662,227.533,225.5308,225.9823,23023.0
2023-01-18 11:30:00,230.24,230.26,228.8,229.41,46853.0,225.9725,225.9921,224.5592,225.1579,46853.0
2023-01-18 12:00:00,229.48,229.66,228.58,228.7,8808.0,225.2266,225.4032,224.3433,224.461,8808.0
2023-01-18 12:30:00,228.67,228.85,228.14,228.31,37241.0,224.4316,224.6083,223.9114,224.0783,37241.0
2023-01-18 13:00:00,228.22,228.58,227.67,228.58,17145.0,223.9899,224.3433,223.4501,224.3433,17145.0
2023-01-18 13:30:00,228.89,229.65,228.73,228.89,13238.0,224.6475,225.3934,224.4905,224.6475,13238.0
2023-01-18 14:00:00,228.8,228.84,228.24,228.65,100718.0,224.5592,224.5984,224.0096,224.412,100718.0
2023-01-18 14:30:00,228.65,228.78,228.03,228.14,13469.0,224.412,224.5396,223.8035,223.9114,13469.0
2023-01-18 15:00:00,228.0,228.32,227.8,227.97,111261.0,223.774,224.0881,223.5777,223.7446,111261.0
2023-01-18 15:30:00,227.91,227.91,227.16,227.2,104543.0,223.6857,223.6857,222.9496,222.9888,104543.0
2023-01-19 09:30:00,225.32,226.53,224.49,225.19,13261.0,221.1437,222.3313,220.3291,221.0161,13261.0
2023-01-19 10:00:00,224.85,225.41,223.8,224.22,20324.0,220.6824,221.232,219.6519,220.0641,20324.0
2023-01-19 10:30:00,224.16,224.35,223.21,223.56,17731.0,220.0052,220.1917,219.0728,219.4163,17731.0
2023-01-19 11:00:00,223.51,224.35,223.38,223.49,17737.0,219.3672,220.1917,219.2396,219.3476,17737.0
2023-01-19 11:30:00,223.48,223.8,223.17,223.62,22397.0,219.3378,219.6519,219.0335,219.4752,22397.0
2023-01-19 12:00:00,223.84,224.8,223.84,224.19,21319.0,219.6911,220.6333,219.6911,220.0346,21319.0
2023-01-19 12:30:00,224.27,224.27,223.87,224.2,8603.0,220.1131,220.1131,219.7206,220.0444,8603.0
2023-01-19 13:00:00,224.33,224.84,224.2,224.37,34258.0,220.172,220.6726,220.0444,220.2113,34258.0
2023-01-19 13:30:00,224.55,225.68,224.55,225.02,25685.0,220.388,221.497,220.388,220.8492,25685.0
2023-01-19 14:00:00,225.09,225.86,224.66,225.8,10883.0,220.9179,221.6737,220.4959,221.6148,10883.0
2023-01-19 14:30:00,225.47,225.87,225.13,225.25,33767.0,221.2909,221.6835,220.9572,221.075,33767.0
2023-01-19 15:00:00,225.29,225.51,224.95,225.2,49284.0,221.1142,221.3302,220.7805,221.0259,49284.0
2023-01-19 15:30:00,225.11,225.17,224.38,224.41,283463.0,220.9376,220.9965,220.2211,220.2506,283463.0
2023-01-20 09:30:00,225.2,226.32,223.53,226.0,46054.0,221.0259,222.1251,219.3869,221.8111,46054.0
2023-01-20 10:00:00,226.13,226.47,225.48,226.28,35753.0,221.9387,222.2724,221.3007,222.0859,35753.0
2023-01-20 10:30:00,226.35,226.57,225.35,225.5,5010.0,222.1546,222.3705,221.1731,221.3203,5010.0
2023-01-20 11:00:00,225.86,226.61,225.85,226.56,10708.0,221.6737,222.4098,221.6639,222.3607,10708.0
2023-01-20 11:30:00,226.61,226.67,225.93,226.17,15935.0,222.4098,222.4687,221.7424,221.9779,15935.0
2023-01-20 12:00:00,226.3,226.66,226.27,226.66,4260.0,222.1055,222.4588,222.0761,222.4588,4260.0
2023-01-20 12:30:00,226.58,226.58,226.03,226.03,27442.0,222.3803,222.3803,221.8405,221.8405,27442.0
2023-01-20 13:00:00,226.05,226.25,225.43,225.64,55022.0,221.8602,222.0564,221.2516,221.4578,55022.0
2023-01-20 13:30:00,225.61,226.94,225.6,226.85,38182.0,221.4283,222.7337,221.4185,222.6453,38182.0
2023-01-20 14:00:00,226.88,227.2,226.69,227.13,28325.0,222.6748,222.9888,222.4883,222.9201,28325.0
2023-01-20 14:30:00,227.19,227.41,227.02,227.4,39016.0,222.979,223.1949,222.8122,223.1851,39016.0
2023-01-20 15:00:00,227.65,228.17,227.65,227.88,50640.0,223.4305,223.9409,223.4305,223.6562,50640.0
2023-01-20 15:30:00,227.89,228.38,227.66,228.24,58885.0,223.666,224.147,223.4403,224.0096,58885.0
2023-01-23 09:30:00,228.78,229.69,228.04,229.59,7628.0,224.5396,225.4327,223.8133,225.3345,7628.0
2023-01-23 10:00:00,229.51,230.59,229.49,230.38,15412.0,225.256,226.316,225.2364,226.1099,15412.0
2023-01-23 10:30:00,230.4,230.85,230.29,230.74,22483.0,226.1295,226.5712,226.0216,226.4632,22483.0
2023-01-23 11:00:00,230.71,231.53,230.69,230.88,18971.0,226.4338,227.2386,226.4142,226.6006,18971.0
2023-01-23 11:30:00,230.85,231.36,230.79,231.27,17951.0,226.5712,227.0717,226.5123,226.9834,17951.0
2023-01-23 12:00:00,231.43,231.55,230.81,231.53,20549.0,227.1404,227.2582,226.5319,227.2386,20549.0
2023-01-23 12:30:00,231.47,232.18,231.4,232.06,93284.0,227.1797,227.8765,227.111,227.7588,93284.0
2023-01-23 13:00:00,232.19,232.49,232.04,232.31,19441.0,227.8863,228.1808,227.7391,228.0041,19441.0
2023-01-23 13:30:00,232.26,232.59,232.17,232.17,12508.0,227.9551,228.2789,227.8667,227.8667,12508.0
2023-01-23 14:00:00,232.26,232.26,231.5,231.62,21665.0,227.9551,227.9551,227.2091,227.3269,21665.0
2023-01-23 14:30:00,231.62,231.75,230.18,230.62,45274.0,227.3269,227.4545,225.9136,226.3454,45274.0
2023-01-23 15:00:00,230.65,231.44,230.31,231.29,83261.0,226.3749,227.1503,226.0412,227.003,83261.0
2023-01-23 15:30:00,231.3,232.06,231.07,231.91,102735.0,227.0128,227.7588,226.7871,227.6115,102735.0
2023-01-24 09:30:00,230.62,231.6,230.11,230.54,35071.0,226.3454,227.3073,225.8449,226.2669,35071.0
2023-01-24 10:00:00,230.47,231.88,230.07,231.16,19231.0,226.1982,227.5821,225.8056,226.8754,19231.0
2023-01-24 10:30:00,231.28,232.12,231.0,231.95,11770.0,226.9932,227.8176,226.7184,227.6508,11770.0
2023-01-24 11:00:00,231.93,232.19,231.58,232.17,32246.0,227.6312,227.8863,227.2877,227.8667,32246.0
2023-01-24 11:30:00,232.15,232.24,231.7,231.83,8682.0,227.8471,227.9354,227.4054,227.533,8682.0
2023-01-24 12:00:00,231.73,232.27,231.38,232.17,19203.0,227.4349,227.9649,227.0914,227.8667,19203.0
2023-01-24 12:30:00,232.19,232.22,231.71,231.84,6996.0,227.8863,227.9158,227.4152,227.5428,6996.0
2023-01-24 13:00:00,231.87,231.98,231.53,231.89,18286.0,227.5723,227.6802,227.2386,227.5919,18286.0
2023-01-24 13:30:00,231.87,232.28,231.87,231.99,13340.0,227.5723,227.9747,227.5723,227.6901,13340.0
2023-01-24 14:00:00,231.96,231.99,231.43,231.45,9127.0,227.6606,227.6901,227.1404,227.1601,9127.0
2023-01-24 14:30:00,231.52,231.92,231.52,231.77,10138.0,227.2288,227.6214,227.2288,227.4741,10138.0
2023-01-24 15:00:00,231.84,231.88,231.45,231.69,16009.0,227.5428,227.5821,227.1601,227.3956,16009.0
2023-01-24 15:30:00,231.44,231.44,230.81,231.09,25407.0,227.1503,227.1503,226.5319,226.8067,25407.0
2023-01-25 09:30:00,228.52,228.62,226.76,226.76,11739.0,224.2844,224.3825,222.557,222.557,11739.0
2023-01-25 10:00:00,227.03,228.1,226.74,227.47,7962.0,222.822,223.8722,222.5374,223.2538,7962.0
2023-01-25 10:30:00,227.98,228.26,227.3,228.26,10043.0,223.7544,224.0292,223.087,224.0292,10043.0
2023-01-25 11:00:00,228.16,229.28,228.16,229.12,8022.0,223.931,225.0303,223.931,224.8733,8022.0
2023-01-25 11:30:00,229.06,229.69,228.78,229.69,8903.0,224.8144,225.4327,224.5396,225.4327,8903.0
2023-01-25 12:00:00,229.28,229.35,228.87,228.87,6812.0,225.0303,225.099,224.6279,224.6279,6812.0
2023-01-25 12:30:00,228.93,229.53,228.93,229.51,9445.0,224.6868,225.2757,224.6868,225.256,9445.0
2023-01-25 13:00:00,229.38,230.42,229.18,230.42,4089.0,225.1284,226.1492,224.9321,226.1492,4089.0
2023-01-25 13:30:00,230.29,230.59,229.92,230.19,16767.0,226.0216,226.316,225.6584,225.9234,16767.0
2023-01-25 14:00:00,230.27,231.03,230.1,230.54,4842.0,226.0019,226.7478,225.8351,226.2669,4842.0
2023-01-25 14:30:00,230.54,231.08,230.47,230.9,10817.0,226.2669,226.7969,226.1982,226.6203,10817.0
2023-01-25 15:00:00,231.07,231.42,230.85,231.08,4435.0,226.7871,227.1306,226.5712,226.7969,4435.0
2023-01-25 15:30:00,231.3,231.56,230.9,231.49,38968.0,227.0128,227.268,226.6203,227.1993,38968.0
2023-01-26 09:30:00,233.23,234.52,231.37,231.41,21946.0,228.9071,230.1732,227.0815,227.1208,21946.0
2023-01-26 10:00:00,231.33,232.31,231.07,232.03,7245.0,227.0423,228.0041,226.7871,227.7293,7245.0
2023-01-26 10:30:00,231.87,232.24,230.38,230.38,5122.0,227.5723,227.9354,226.1099,226.1099,5122.0
2023-01-26 11:00:00,230.64,231.11,230.5,231.05,9076.0,226.3651,226.8264,226.2277,226.7675,9076.0
2023-01-26 11:30:00,231.23,231.39,230.64,231.28,8759.0,226.9441,227.1012,226.3651,226.9932,8759.0
2023-01-26 12:00:00,231.37,231.93,231.36,231.63,7755.0,227.0815,227.6312,227.0717,227.3367,7755.0
2023-01-26 12:30:00,231.6,231.87,231.26,231.57,5043.0,227.3073,227.5723,226.9736,227.2778,5043.0
2023-01-26 13:00:00,231.63,231.77,231.15,231.56,9925.0,227.3367,227.4741,226.8656,227.268,9925.0
2023-01-26 13:30:00,231.55,232.2,231.55,231.9,8173.0,227.2582,227.8962,227.2582,227.6017,8173.0
2023-01-26 14:00:00,231.89,232.46,231.77,232.04,10671.0,227.5919,228.1513,227.4741,227.7391,10671.0
2023-01-26 14:30:00,232.06,232.42,231.87,232.16,6738.0,227.7588,228.1121,227.5723,227.8569,6738.0
2023-01-26 15:00:00,232.13,232.45,231.92,232.26,10422.0,227.8275,228.1415,227.6214,227.9551,10422.0
2023-01-26 15:30:00,232.22,233.22,232.08,233.08,37493.0,227.9158,228.8973,227.7784,228.7599,37493.0
2023-01-27 09:30:00,232.04,233.77,232.04,233.55,11516.0,227.7391,229.4371,227.7391,229.2211,11516.0
2023-01-27 10:00:00,233.33,234.48,233.21,233.35,34854.0,229.0052,230.1339,228.8874,229.0248,34854.0
2023-01-27 10:30:00,233.4,233.53,232.01,232.24,11369.0,229.0739,229.2015,227.7097,227.9354,11369.0
2023-01-27 11:00:00,232.26,232.74,231.9,232.7,17582.0,227.9551,228.4262,227.6017,228.3869,17582.0
2023-01-27 11:30:00,232.78,233.37,232.74,233.21,5425.0,228.4654,229.0445,228.4262,228.8874,5425.0
2023-01-27 12:00:00,233.05,233.84,233.05,233.7,15067.0,228.7304,229.5058,228.7304,229.3684,15067.0
2023-01-27 12:30:00,233.65,234.11,233.64,234.01,18659.0,229.3193,229.7708,229.3095,229.6726,18659.0
2023-01-27 13:00:00,234.08,234.22,233.88,234.09,9197.0,229.7413,229.8787,229.545,229.7511,9197.0
2023-01-27 13:30:00,234.22,234.57,234.16,234.5,16100.0,229.8787,230.2222,229.8198,230.1535,16100.0
2023-01-27 14:00:00,234.47,234.79,234.4,234.51,37245.0,230.1241,230.4382,230.0554,230.1633,37245.0
2023-01-27 14:30:00,234.55,234.82,234.35,234.57,14705.0,230.2026,230.4676,230.0063,230.2222,14705.0
2023-01-27 15:00:00,234.63,235.12,234.57,235.01,20068.0,230.2811,230.762,230.2222,230.6541,20068.0
2023-01-27 15:30:00,235.05,235.08,233.96,234.17,50141.0,230.6933,230.7228,229.6235,229.8296,50141.0
2023-01-30 09:30:00,231.81,233.02,231.41,232.82,39524.0,227.5134,228.701,227.1208,228.5047,39524.0
2023-01-30 10:00:00,232.9,234.08,232.5,232.82,43693.0,228.5832,229.7413,228.1906,228.5047,43693.0
2023-01-30 10:30:00,232.86,232.86,231.16,231.69,112225.0,228.5439,228.5439,226.8754,227.3956,112225.0
2023-01-30 11:00:00,231.75,232.64,231.68,232.45,122855.0,227.4545,228.328,227.3858,228.1415,122855.0
2023-01-30 11:30:00,232.52,232.69,231.47,232.26,24201.0,228.2102,228.3771,227.1797,227.9551,24201.0
2023-01-30 12:00:00,232.19,232.63,232.03,232.45,18417.0,227.8863,228.3182,227.7293,228.1415,18417.0
2023-01-30 12:30:00,232.44,232.44,231.69,231.94,44673.0,228.1317,228.1317,227.3956,227.641,44673.0
2023-01-30 13:00:00,231.8,232.67,231.73,232.32,31405.0,227.5036,228.3575,227.4349,228.0139,31405.0
2023-01-30 13:30:00,231.91,232.07,231.55,231.84,19133.0,227.6115,227.7686,227.2582,227.5428,19133.0
2023-01-30 14:00:00,231.87,232.15,231.25,231.35,25707.0,227.5723,227.8471,226.9638,227.0619,25707.0
2023-01-30 14:30:00,231.36,231.59,230.93,231.22,42212.0,227.0717,227.2975,226.6497,226.9343,42212.0
2023-01-30 15:00:00,231.18,231.53,230.58,230.6,79061.0,226.8951,227.2386,226.3062,226.3258,79061.0
2023-01-30 15:30:00,230.57,231.25,230.3,230.47,121477.0,226.2964,226.9638,226.0314,226.1982,121477.0
2023-01-31 09:30:00,231.4,233.04,231.22,232.09,24421.0,227.111,228.7206,226.9343,227.7882,24421.0
2023-01-31 10:00:00,232.04,233.11,231.66,233.11,10115.0,227.7391,228.7893,227.3662,228.7893,10115.0
2023-01-31 10:30:00,233.48,234.37,233.17,234.25,18116.0,229.1524,230.0259,228.8482,229.9082,18116.0
2023-01-31 11:00:00,234.33,234.53,234.14,234.42,14173.0,229.9867,230.183,229.8002,230.075,14173.0
2023-01-31 11:30:00,234.43,234.93,234.32,234.76,8265.0,230.0848,230.5756,229.9769,230.4087,8265.0
2023-01-31 12:00:00,234.7,234.7,234.26,234.56,5760.0,230.3498,230.3498,229.918,230.2124,5760.0
2023-01-31 12:30:00,234.49,234.83,234.4,234.5,18306.0,230.1437,230.4774,230.0554,230.1535,18306.0
2023-01-31 13:00:00,234.44,234.73,234.29,234.59,15229.0,230.0946,230.3793,229.9474,230.2419,15229.0
2023-01-31 13:30:00,234.64,235.03,234.36,234.91,19415.0,230.2909,230.6737,230.0161,230.5559,19415.0
2023-01-31 14:00:00,234.97,235.11,234.7,234.97,30430.0,230.6148,230.7522,230.3498,230.6148,30430.0
2023-01-31 14:30:00,235.19,235.19,234.89,234.99,30232.0,230.8307,230.8307,230.5363,230.6345,30232.0
2023-01-31 15:00:00,235.01,235.29,234.43,234.58,19053.0,230.6541,230.9289,230.0848,230.2321,19053.0
2023-01-31 15:30:00,234.67,235.97,234.67,235.93,45619.0,230.3204,231.5963,230.3204,231.557,45619.0
2023-02-01 09:30:00,235.88,237.08,235.44,236.87,27525.0,231.508,232.6857,231.0761,232.4796,27525.0
2023-02-01 10:00:00,237.05,237.05,235.86,236.59,10750.0,232.6563,232.6563,231.4883,232.2048,10750.0
2023-02-01 10:30:00,236.7,236.71,234.87,235.1,4967.0,232.3128,232.3226,230.5167,230.7424,4967.0
2023-02-01 11:00:00,234.97,235.62,234.97,235.62,4327.0,230.6148,231.2528,230.6148,231.2528,4327.0
2023-02-01 11:30:00,235.59,235.72,234.94,235.08,11945.0,231.2233,231.3509,230.5854,230.7228,11945.0
2023-02-01 12:00:00,234.97,235.04,234.52,234.91,8692.0,230.6148,230.6835,230.1732,230.5559,8692.0
2023-02-01 12:30:00,234.96,235.14,234.76,235.02,13235.0,230.605,230.7817,230.4087,230.6639,13235.0
2023-02-01 13:00:00,235.06,235.35,235.03,235.26,4495.0,230.7032,230.9878,230.6737,230.8994,4495.0
2023-02-01 13:30:00,235.55,235.68,235.22,235.54,14669.0,231.1841,231.3117,230.8602,231.1743,14669.0
2023-02-01 14:00:00,234.94,236.18,234.75,236.07,10046.0,230.5854,231.8024,230.3989,231.6944,10046.0
2023-02-01 14:30:00,235.57,239.31,234.33,238.82,29545.0,231.2037,234.8744,229.9867,234.3935,29545.0
2023-02-01 15:00:00,238.82,240.79,238.82,240.76,26942.0,234.3935,236.3269,234.3935,236.2975,26942.0
2023-02-01 15:30:00,240.83,242.28,239.52,240.21,91845.0,236.3662,237.7893,235.0805,235.7577,91845.0
2023-02-02 09:30:00,242.39,244.43,242.37,242.62,43367.0,237.8973,239.8995,237.8777,238.123,43367.0
2023-02-02 10:00:00,242.23,243.6,241.92,243.44,21332.0,237.7403,239.0849,237.436,238.9278,21332.0
2023-02-02 10:30:00,243.59,245.5,243.49,245.29,29305.0,239.075,240.9496,238.9769,240.7435,29305.0
2023-02-02 11:00:00,245.16,245.21,244.55,245.07,14200.0,240.6159,240.665,240.0173,240.5276,14200.0
2023-02-02 11:30:00,245.09,245.29,244.59,244.6,22577.0,240.5472,240.7435,240.0565,240.0663,22577.0
2023-02-02 12:00:00,244.78,245.18,244.71,244.83,6194.0,240.243,240.6356,240.1743,240.2921,6194.0
2023-02-02 12:30:00,244.8,245.28,244.77,244.92,9266.0,240.2626,240.7337,240.2332,240.3804,9266.0
2023-02-02 13:00:00,245.32,245.35,245.06,245.25,6767.0,240.773,240.8024,240.5178,240.7043,6767.0
2023-02-02 13:30:00,245.44,246.27,245.42,246.27,10820.0,240.8908,241.7054,240.8711,241.7054,10820.0
2023-02-02 14:00:00,246.39,246.4,244.04,244.05,28079.0,241.8232,241.833,239.5167,239.5265,28079.0
2023-02-02 14:30:00,244.13,244.13,242.66,242.88,29287.0,239.605,239.605,238.1623,238.3782,29287.0
2023-02-02 15:00:00,242.69,243.99,242.53,243.65,90072.0,238.1917,239.4676,238.0347,239.1339,90072.0
2023-02-02 15:30:00,243.77,245.13,243.45,245.02,69929.0,239.2517,240.5865,238.9376,240.4785,69929.0
2023-02-03 09:30:00,241.46,244.54,241.3,243.8,15113.0,236.9845,240.0074,236.8275,239.2812,15113.0
2023-02-03 10:00:00,243.39,244.9,243.37,244.57,38936.0,238.8788,240.3608,238.8591,240.0369,38936.0
2023-02-03 10:30:00,244.8,246.09,244.51,245.03,15169.0,240.2626,241.5287,239.978,240.4884,15169.0
2023-02-03 11:00:00,245.13,245.67,245.13,245.4,7794.0,240.5865,241.1165,240.5865,240.8515,7794.0
2023-02-03 11:30:00,245.56,245.83,244.55,244.55,18393.0,241.0085,241.2735,240.0173,240.0173,18393.0
2023-02-03 12:00:00,244.55,245.56,244.37,245.42,14166.0,240.0173,241.0085,239.8406,240.8711,14166.0
2023-02-03 12:30:00,245.45,245.73,244.03,244.03,12044.0,240.9006,241.1754,239.5069,239.5069,12044.0
2023-02-03 13:00:00,243.87,243.99,243.03,243.18,6939.0,239.3499,239.4676,238.5254,238.6726,6939.0
2023-02-03 13:30:00,242.94,243.42,242.33,243.14,5559.0,238.4371,238.9082,237.8384,238.6334,5559.0
2023-02-03 14:00:00,242.78,243.12,242.39,242.72,31596.0,238.2801,238.6138,237.8973,238.2212,31596.0
2023-02-03 14:30:00,242.77,243.24,242.34,242.62,9666.0,238.2702,238.7315,237.8482,238.123,9666.0
2023-02-03 15:00:00,242.27,243.18,241.79,242.96,12298.0,237.7795,238.6726,237.3084,238.4567,12298.0
2023-02-03 15:30:00,243.11,243.24,242.18,242.61,38718.0,238.6039,238.7315,237.6912,238.1132,38718.0
2023-02-06 09:30:00,240.5,241.7,240.35,241.07,23136.0,236.0423,237.2201,235.8951,236.6018,23136.0
2023-02-06 10:00:00,240.71,241.47,239.28,239.49,19011.0,236.2484,236.9943,234.8449,235.051,19011.0
2023-02-06 10:30:00,239.27,240.52,238.86,240.35,48041.0,234.8351,236.062,234.4327,235.8951,48041.0
2023-02-06 11:00:00,240.27,240.73,239.99,240.61,13068.0,235.8166,236.2681,235.5418,236.1503,13068.0
2023-02-06 11:30:00,240.69,240.71,239.56,239.82,8630.0,236.2288,236.2484,235.1197,235.3749,8630.0
2023-02-06 12:00:00,239.82,239.97,239.5,239.64,2966.0,235.3749,235.5221,235.0609,235.1983,2966.0
2023-02-06 12:30:00,239.97,240.18,239.6,239.68,5596.0,235.5221,235.7283,235.159,235.2375,5596.0
2023-02-06 13:00:00,239.42,239.67,238.99,239.37,5943.0,234.9823,235.2277,234.5603,234.9333,5943.0
2023-02-06 13:30:00,239.2,239.4,239.0,239.4,5738.0,234.7664,234.9627,234.5701,234.9627,5738.0
2023-02-06 14:00:00,239.48,239.92,239.28,239.32,8495.0,235.0412,235.4731,234.8449,234.8842,8495.0
2023-02-06 14:30:00,239.31,239.36,238.83,239.32,8622.0,234.8744,234.9235,234.4033,234.8842,8622.0
2023-02-06 15:00:00,239.21,239.21,238.26,238.56,10448.0,234.7762,234.7762,233.8438,234.1383,10448.0
2023-02-06 15:30:00,238.45,239.33,238.15,239.13,28742.0,234.0303,234.894,233.7359,234.6977,28742.0
2023-02-07 09:30:00,238.24,238.36,237.15,237.7,14045.0,233.8242,233.942,232.7544,233.2942,14045.0
2023-02-07 10:00:00,237.83,237.83,236.27,236.32,5339.0,233.4218,233.4218,231.8907,231.9398,5339.0
2023-02-07 10:30:00,236.59,237.16,236.52,237.15,2850.0,232.2048,232.7642,232.1361,232.7544,2850.0
2023-02-07 11:00:00,237.11,237.52,236.8,236.98,14179.0,232.7152,233.1176,232.4109,232.5876,14179.0
2023-02-07 11:30:00,237.43,237.83,237.43,237.44,5741.0,233.0292,233.4218,233.0292,233.039,5741.0
2023-02-07 12:00:00,237.6,237.9,237.32,237.49,12707.0,233.1961,233.4905,232.9213,233.0881,12707.0
2023-02-07 12:30:00,237.27,240.48,237.27,240.28,11095.0,232.8722,236.0227,232.8722,235.8264,11095.0
2023-02-07 13:00:00,240.43,240.55,237.53,237.53,48074.0,235.9736,236.0914,233.1274,233.1274,48074.0
2023-02-07 13:30:00,237.38,237.38,235.82,236.81,16930.0,232.9802,232.9802,231.4491,232.4207,16930.0
2023-02-07 14:00:00,236.9,239.03,236.9,238.78,15665.0,232.509,234.5996,232.509,234.3542,15665.0
2023-02-07 14:30:00,238.93,239.81,238.83,239.7,20801.0,234.5014,235.3651,234.4033,235.2572,20801.0
2023-02-07 15:00:00,239.62,240.52,238.95,240.42,33384.0,235.1786,236.062,234.5211,235.9638,33384.0
2023-02-07 15:30:00,240.26,241.8,240.06,241.38,43951.0,235.8068,237.3182,235.6105,236.906,43951.0
2023-02-08 09:30:00,239.73,241.09,239.64,240.87,17272.0,235.2866,236.6214,235.1983,236.4055,17272.0
2023-02-08 10:00:00,240.82,241.21,240.23,240.23,7059.0,236.3564,236.7392,235.7773,235.7773,7059.0
2023-02-08 10:30:00,240.39,240.39,239.11,239.11,3141.0,235.9344,235.9344,234.6781,234.6781,3141.0
2023-02-08 11:00:00,239.23,239.28,237.86,238.23,37664.0,234.7959,234.8449,233.4513,233.8144,37664.0
2023-02-08 11:30:00,238.2,238.65,237.81,238.65,13042.0,233.785,234.2266,233.4022,234.2266,13042.0
2023-02-08 12:00:00,238.54,238.72,238.22,238.72,2629.0,234.1187,234.2953,233.8046,234.2953,2629.0
2023-02-08 12:30:00,238.91,238.93,238.29,238.93,8156.0,234.4818,234.5014,233.8733,234.5014,8156.0
2023-02-08 13:00:00,238.99,239.4,238.75,238.85,2205.0,234.5603,234.9627,234.3248,234.4229,2205.0
2023-02-08 13:30:00,238.71,238.71,238.13,238.19,4228.0,234.2855,234.2855,233.7163,233.7751,4228.0
2023-02-08 14:00:00,238.09,238.64,237.88,238.04,3281.0,233.677,234.2168,233.4709,233.6279,3281.0
2023-02-08 14:30:00,238.05,238.26,237.63,238.26,3995.0,233.6377,233.8438,233.2255,233.8438,3995.0
2023-02-08 15:00:00,238.08,238.08,237.2,237.9,32358.0,233.6672,233.6672,232.8035,233.4905,32358.0
2023-02-08 15:30:00,237.94,238.46,237.57,237.76,100017.0,233.5298,234.0401,233.1666,233.3531,100017.0
2023-02-09 09:30:00,239.85,241.52,239.22,239.52,11400.0,235.4044,237.0434,234.786,235.0805,11400.0
2023-02-09 10:00:00,239.55,240.13,238.65,238.65,3466.0,235.1099,235.6792,234.2266,234.2266,3466.0
2023-02-09 10:30:00,238.78,239.21,238.59,238.72,30919.0,234.3542,234.7762,234.1677,234.2953,30919.0
2023-02-09 11:00:00,238.77,238.77,237.55,237.8,12358.0,234.3444,234.3444,233.147,233.3924,12358.0
2023-02-09 11:30:00,237.61,237.83,237.28,237.53,5858.0,233.2059,233.4218,232.882,233.1274,5858.0
2023-02-09 12:00:00,237.7,238.24,237.59,237.63,28340.0,233.2942,233.8242,233.1863,233.2255,28340.0
2023-02-09 12:30:00,237.54,237.54,236.09,236.59,21668.0,233.1372,233.1372,231.7141,232.2048,21668.0
2023-02-09 13:00:00,236.81,236.82,236.31,236.36,3555.0,232.4207,232.4305,231.93,231.9791,3555.0
2023-02-09 13:30:00,236.47,236.73,235.82,235.82,19108.0,232.087,232.3422,231.4491,231.4491,19108.0
2023-02-09 14:00:00,236.0,236.17,235.47,235.5,17142.0,231.6257,231.7926,231.1056,231.135,17142.0
2023-02-09 14:30:00,235.55,235.99,235.3,235.45,21274.0,231.1841,231.6159,230.9387,231.0859,21274.0
2023-02-09 15:00:00,235.53,235.53,234.53,234.53,26251.0,231.1644,231.1644,230.183,230.183,26251.0
2023-02-09 15:30:00,234.71,235.24,233.97,234.49,37438.0,230.3596,230.8798,229.6334,230.1437,37438.0
2023-02-10 09:30:00,233.32,234.39,232.91,233.76,100204.0,228.9954,230.0456,228.593,229.4272,100204.0
2023-02-10 10:00:00,233.05,234.86,232.76,234.33,6587.0,228.7304,230.5069,228.4458,229.9867,6587.0
2023-02-10 10:30:00,234.29,234.81,233.32,233.85,12956.0,229.9474,230.4578,228.9954,229.5156,12956.0
2023-02-10 11:00:00,234.05,234.61,234.01,234.43,8295.0,229.7119,230.2615,229.6726,230.0848,8295.0
2023-02-10 11:30:00,233.89,234.32,233.63,233.72,6652.0,229.5548,229.9769,229.2997,229.388,6652.0
2023-02-10 12:00:00,233.64,233.88,233.27,233.52,35220.0,229.3095,229.545,228.9463,229.1917,35220.0
2023-02-10 12:30:00,233.51,234.33,233.51,234.33,8401.0,229.1819,229.9867,229.1819,229.9867,8401.0
2023-02-10 13:00:00,234.46,235.28,234.36,234.92,5515.0,230.1143,230.9191,230.0161,230.5657,5515.0
2023-02-10 13:30:00,234.99,235.04,234.33,234.54,6591.0,230.6345,230.6835,229.9867,230.1928,6591.0
2023-02-10 14:00:00,234.24,234.65,234.12,234.29,5747.0,229.8984,230.3008,229.7806,229.9474,5747.0
2023-02-10 14:30:00,234.17,234.8,234.16,234.64,7431.0,229.8296,230.448,229.8198,230.2909,7431.0
2023-02-10 15:00:00,234.73,234.94,234.43,234.62,7403.0,230.3793,230.5854,230.0848,230.2713,7403.0
2023-02-10 15:30:00,234.67,235.1,234.64,234.65,29369.0,230.3204,230.7424,230.2909,230.3008,29369.0
2023-02-13 09:30:00,235.04,235.76,233.41,235.76,9791.0,230.6835,231.3902,229.0837,231.3902,9791.0
2023-02-13 10:00:00,235.7,235.83,235.2,235.82,41639.0,231.3313,231.4589,230.8406,231.4491,41639.0
2023-02-13 10:30:00,235.84,236.71,235.65,236.4,27163.0,231.4687,232.3226,231.2822,232.0183,27163.0
2023-02-13 11:00:00,236.39,236.78,236.25,236.37,10299.0,232.0085,232.3913,231.8711,231.9889,10299.0
2023-02-13 11:30:00,236.4,236.98,236.18,236.73,6362.0,232.0183,232.5876,231.8024,232.3422,6362.0
2023-02-13 12:00:00,236.86,237.46,236.86,237.26,6473.0,232.4698,233.0587,232.4698,232.8624,6473.0
2023-02-13 12:30:00,237.31,237.57,237.17,237.31,7883.0,232.9114,233.1666,232.774,232.9114,7883.0
2023-02-13 13:00:00,237.38,237.81,237.08,237.79,7251.0,232.9802,233.4022,232.6857,233.3826,7251.0
2023-02-13 13:30:00,237.86,238.08,237.56,238.01,12323.0,233.4513,233.6672,233.1568,233.5985,12323.0
2023-02-13 14:00:00,238.03,238.11,237.46,237.51,14089.0,233.6181,233.6966,233.0587,233.1077,14089.0
2023-02-13 14:30:00,237.39,237.42,236.83,237.25,10683.0,232.99,233.0194,232.4403,232.8526,10683.0
2023-02-13 15:00:00,237.15,237.32,236.79,237.13,27866.0,232.7544,232.9213,232.4011,232.7348,27866.0
2023-02-13 15:30:00,237.18,237.75,237.17,237.7,50003.0,232.7839,233.3433,232.774,233.2942,50003.0
2023-02-14 09:30:00,236.08,238.39,234.66,238.06,39570.0,231.7042,233.9714,230.3106,233.6475,39570.0
2023-02-14 10:00:00,238.08,239.8,238.07,238.21,31481.0,233.6672,235.3553,233.6574,233.7948,31481.0
2023-02-14 10:30:00,238.5,238.5,235.62,236.38,5735.0,234.0794,234.0794,231.2528,231.9987,5735.0
2023-02-14 11:00:00,237.03,237.36,236.54,236.54,4827.0,232.6366,232.9605,232.1557,232.1557,4827.0
2023-02-14 11:30:00,235.31,235.85,234.98,235.85,5667.0,230.9485,231.4785,230.6246,231.4785,5667.0
2023-02-14 12:00:00,235.76,236.76,235.71,236.62,9853.0,231.3902,232.3716,231.3411,232.2342,9853.0
2023-02-14 12:30:00,236.85,236.91,236.42,236.76,3214.0,232.46,232.5189,232.0379,232.3716,3214.0
2023-02-14 13:00:00,237.06,238.42,237.05,237.97,8171.0,232.6661,234.0009,232.6563,233.5592,8171.0
2023-02-14 13:30:00,237.85,237.92,237.24,237.81,6321.0,233.4414,233.5101,232.8427,233.4022,6321.0
2023-02-14 14:00:00,237.38,237.85,236.75,237.54,22274.0,232.9802,233.4414,232.3618,233.1372,22274.0
2023-02-14 14:30:00,237.47,238.51,237.47,238.32,10603.0,233.0685,234.0892,233.0685,233.9027,10603.0
2023-02-14 15:00:00,238.36,238.58,237.76,238.31,11940.0,233.942,234.1579,233.3531,233.8929,11940.0
2023-02-14 15:30:00,238.18,238.83,238.0,238.09,59286.0,233.7653,234.4033,233.5887,233.677,59286.0
2023-02-15 09:30:00,236.0,237.0,235.51,235.7,30641.0,231.6257,232.6072,231.1448,231.3313,30641.0
2023-02-15 10:00:00,236.06,237.86,236.06,237.69,7196.0,231.6846,233.4513,231.6846,233.2844,7196.0
2023-02-15 10:30:00,237.8,238.18,237.5,237.94,6756.0,233.3924,233.7653,233.0979,233.5298,6756.0
2023-02-15 11:00:00,237.96,238.97,237.96,238.83,6403.0,233.5494,234.5407,233.5494,234.4033,6403.0
2023-02-15 11:30:00,238.86,239.05,238.16,238.92,6481.0,234.4327,234.6192,233.7457,234.4916,6481.0
2023-02-15 12:00:00,238.8,238.8,237.8,237.8,9078.0,234.3738,234.3738,233.3924,233.3924,9078.0
2023-02-15 12:30:00,237.81,238.7,237.75,238.56,5079.0,233.4022,234.2757,233.3433,234.1383,5079.0
2023-02-15 13:00:00,238.76,239.37,238.49,239.34,14334.0,234.3346,234.9333,234.0696,234.9038,14334.0
2023-02-15 13:30:00,239.42,239.99,239.28,239.92,27971.0,234.9823,235.5418,234.8449,235.4731,27971.0
2023-02-15 14:00:00,240.04,240.53,239.91,240.4,14781.0,235.5908,236.0718,235.4633,235.9442,14781.0
2023-02-15 14:30:00,240.42,240.68,240.14,240.16,7211.0,235.9638,236.219,235.689,235.7086,7211.0
2023-02-15 15:00:00,240.19,240.62,240.19,240.53,16267.0,235.7381,236.1601,235.7381,236.0718,16267.0
2023-02-15 15:30:00,240.43,240.83,240.4,240.72,32179.0,235.9736,236.3662,235.9442,236.2582,32179.0
2023-02-16 09:30:00,238.21,238.71,237.24,238.21,15893.0,233.7948,234.2855,232.8427,233.7948,15893.0
2023-02-16 10:00:00,237.8,239.32,237.75,239.31,19128.0,233.3924,234.8842,233.3433,234.8744,19128.0
2023-02-16 10:30:00,239.34,240.14,239.33,239.57,10974.0,234.9038,235.689,234.894,235.1296,10974.0
2023-02-16 11:00:00,240.0,240.33,239.8,240.14,9423.0,235.5516,235.8755,235.3553,235.689,9423.0
2023-02-16 11:30:00,240.15,240.57,240.01,240.13,5977.0,235.6988,236.111,235.5614,235.6792,5977.0
2023-02-16 12:00:00,240.05,240.77,240.04,240.77,13993.0,235.6007,236.3073,235.5908,236.3073,13993.0
2023-02-16 12:30:00,240.75,241.36,240.67,240.74,11325.0,236.2877,236.8864,236.2092,236.2779,11325.0
2023-02-16 13:00:00,240.85,240.92,240.12,240.2,9737.0,236.3858,236.4545,235.6694,235.7479,9737.0
2023-02-16 13:30:00,240.14,240.85,240.14,240.65,3553.0,235.689,236.3858,235.689,236.1895,3553.0
2023-02-16 14:00:00,240.88,241.06,240.48,240.91,1867.0,236.4153,236.5919,236.0227,236.4447,1867.0
2023-02-16 14:30:00,241.1,241.17,240.69,240.94,4724.0,236.6312,236.6999,236.2288,236.4742,4724.0
2023-02-16 15:00:00,240.78,240.78,238.82,239.03,30447.0,236.3171,236.3171,234.3935,234.5996,30447.0
2023-02-16 15:30:00,238.8,239.11,238.07,238.11,199268.0,234.3738,234.6781,233.6574,233.6966,199268.0
2023-02-17 09:30:00,237.47,237.59,235.93,236.31,14867.0,233.0685,233.1863,231.557,231.93,14867.0
2023-02-17 10:00:00,236.72,238.58,236.72,237.94,24762.0,232.3324,234.1579,232.3324,233.5298,24762.0
2023-02-17 10:30:00,237.99,238.71,237.04,237.11,18786.0,233.5788,234.2855,232.6465,232.7152,18786.0
2023-02-17 11:00:00,237.18,237.66,236.6,236.72,12774.0,232.7839,233.255,232.2146,232.3324,12774.0
2023-02-17 11:30:00,236.67,237.53,236.47,237.04,20917.0,232.2833,233.1274,232.087,232.6465,20917.0
2023-02-17 12:00:00,237.11,237.76,237.1,237.47,16660.0,232.7152,233.3531,232.7053,233.0685,16660.0
2023-02-17 12:30:00,237.46,237.6,236.5,236.89,17879.0,233.0587,233.1961,232.1165,232.4992,17879.0
2023-02-17 13:00:00,236.79,237.63,236.7,237.17,11753.0,232.4011,233.2255,232.3128,232.774,11753.0
2023-02-17 13:30:00,237.15,237.4,237.01,237.21,11270.0,232.7544,232.9998,232.617,232.8133,11270.0
2023-02-17 14:00:00,237.4,237.97,237.31,237.86,11878.0,232.9998,233.5592,232.9114,233.4513,11878.0
2023-02-17 14:30:00,237.97,238.64,237.91,238.55,15493.0,233.5592,234.2168,233.5003,234.1285,15493.0
2023-02-17 15:00:00,238.72,238.91,238.07,238.07,65572.0,234.2953,234.4818,233.6574,233.6574,65572.0
2023-02-17 15:30:00,238.2,238.78,238.13,238.67,35667.0,233.785,234.3542,233.7163,234.2462,35667.0
2023-02-21 09:30:00,235.47,236.12,234.5,235.15,38558.0,231.1056,231.7435,230.1535,230.7915,38558.0
2023-02-21 10:00:00,234.05,234.48,233.28,233.47,25934.0,229.7119,230.1339,228.9561,229.1426,25934.0
2023-02-21 10:30:00,233.31,234.1,233.26,233.42,21376.0,228.9856,229.7609,228.9365,229.0936,21376.0
2023-02-21 11:00:00,233.44,233.57,232.51,232.56,10040.0,229.1132,229.2408,228.2004,228.2495,10040.0
2023-02-21 11:30:00,232.46,232.74,232.19,232.2,18262.0,228.1513,228.4262,227.8863,227.8962,18262.0
2023-02-21 12:00:00,232.19,232.25,231.85,231.85,3126.0,227.8863,227.9452,227.5527,227.5527,3126.0
2023-02-21 12:30:00,231.97,232.64,231.89,232.64,16934.0,227.6704,228.328,227.5919,228.328,16934.0
2023-02-21 13:00:00,232.6,232.65,231.75,231.83,5128.0,228.2887,228.3378,227.4545,227.533,5128.0
2023-02-21 13:30:00,231.85,231.94,231.55,231.72,5450.0,227.5527,227.641,227.2582,227.4251,5450.0
2023-02-21 14:00:00,231.61,231.67,231.25,231.67,17457.0,227.3171,227.376,226.9638,227.376,17457.0
2023-02-21 14:30:00,231.68,232.19,231.68,231.91,16317.0,227.3858,227.8863,227.3858,227.6115,16317.0
2023-02-21 15:00:00,232.06,232.15,231.55,231.64,18633.0,227.7588,227.8471,227.2582,227.3465,18633.0
2023-02-21 15:30:00,231.7,232.07,231.14,231.29,240391.0,227.4054,227.7686,226.8558,227.003,240391.0
2023-02-22 09:30:00,232.21,233.41,232.05,232.49,22374.0,227.906,229.0837,227.7489,228.1808,22374.0
2023-02-22 10:00:00,232.17,232.2,230.79,230.79,27685.0,227.8667,227.8962,226.5123,226.5123,27685.0
2023-02-22 10:30:00,230.72,231.78,230.05,231.75,17981.0,226.4436,227.4839,225.786,227.4545,17981.0
2023-02-22 11:00:00,231.79,232.11,231.5,231.85,16518.0,227.4938,227.8078,227.2091,227.5527,16518.0
2023-02-22 11:30:00,231.8,232.1,231.66,231.94,6878.0,227.5036,227.798,227.3662,227.641,6878.0
2023-02-22 12:00:00,231.89,232.42,231.62,232.29,7625.0,227.5919,228.1121,227.3269,227.9845,7625.0
2023-02-22 12:30:00,232.14,232.68,232.03,232.41,10258.0,227.8373,228.3673,227.7293,228.1023,10258.0
2023-02-22 13:00:00,232.33,233.1,232.23,233.1,11046.0,228.0238,228.7795,227.9256,228.7795,11046.0
2023-02-22 13:30:00,233.08,233.18,232.48,232.68,13792.0,228.7599,228.858,228.171,228.3673,13792.0
2023-02-22 14:00:00,232.51,233.12,231.44,232.27,21545.0,228.2004,228.7991,227.1503,227.9649,21545.0
2023-02-22 14:30:00,232.13,232.13,230.85,230.85,12848.0,227.8275,227.8275,226.5712,226.5712,12848.0
2023-02-22 15:00:00,230.95,231.77,230.74,231.5,20797.0,226.6693,227.4741,226.4632,227.2091,20797.0
2023-02-22 15:30:00,231.29,232.16,231.04,232.02,54735.0,227.003,227.8569,226.7577,227.7195,54735.0
2023-02-23 09:30:00,234.02,235.3,233.5,234.76,37901.0,229.6824,230.9387,229.1721,230.4087,37901.0
2023-02-23 10:00:00,234.97,234.97,233.34,233.87,20207.0,230.6148,230.6148,229.015,229.5352,20207.0
2023-02-23 10:30:00,233.99,233.99,232.2,232.61,9302.0,229.653,229.653,227.8962,228.2986,9302.0
2023-02-23 11:00:00,232.89,233.02,231.94,231.94,23710.0,228.5734,228.701,227.641,227.641,23710.0
2023-02-23 11:30:00,231.83,231.85,230.93,230.93,4357.0,227.533,227.5527,226.6497,226.6497,4357.0
2023-02-23 12:00:00,230.91,231.3,230.58,231.12,58429.0,226.6301,227.0128,226.3062,226.8362,58429.0
2023-02-23 12:30:00,231.03,231.58,230.92,231.49,5864.0,226.7478,227.2877,226.6399,227.1993,5864.0
2023-02-23 13:00:00,231.49,231.95,231.16,231.52,6630.0,227.1993,227.6508,226.8754,227.2288,6630.0
2023-02-23 13:30:00,231.42,232.18,231.42,231.79,8914.0,227.1306,227.8765,227.1306,227.4938,8914.0
2023-02-23 14:00:00,231.88,233.23,231.81,233.16,12089.0,227.5821,228.9071,227.5134,228.8384,12089.0
2023-02-23 14:30:00,233.26,233.7,233.17,233.39,6375.0,228.9365,229.3684,228.8482,229.0641,6375.0
2023-02-23 15:00:00,233.49,234.34,233.49,234.34,6419.0,229.1623,229.9965,229.1623,229.9965,6419.0
2023-02-23 15:30:00,234.35,234.49,233.8,234.05,17660.0,230.0063,230.1437,229.4665,229.7119,17660.0
2023-02-24 09:30:00,230.54,231.38,229.62,230.58,41170.0,226.2669,227.0914,225.364,226.3062,41170.0
2023-02-24 10:00:00,230.77,231.25,229.74,230.11,26232.0,226.4927,226.9638,225.4818,225.8449,26232.0
2023-02-24 10:30:00,230.36,230.44,229.9,230.18,4134.0,226.0903,226.1688,225.6388,225.9136,4134.0
2023-02-24 11:00:00,230.38,231.71,230.27,231.68,16248.0,226.1099,227.4152,226.0019,227.3858,16248.0
2023-02-24 11:30:00,231.5,231.96,230.99,231.47,11329.0,227.2091,227.6606,226.7086,227.1797,11329.0
2023-02-24 12:00:00,231.71,231.78,230.83,230.85,6732.0,227.4152,227.4839,226.5516,226.5712,6732.0
2023-02-24 12:30:00,231.2,231.21,230.42,230.43,4043.0,226.9147,226.9245,226.1492,226.159,4043.0
2023-02-24 13:00:00,230.35,230.88,230.22,230.73,4285.0,226.0805,226.6006,225.9529,226.4534,4285.0
2023-02-24 13:30:00,230.68,231.1,230.38,230.94,8509.0,226.4043,226.8166,226.1099,226.6595,8509.0
2023-02-24 14:00:00,230.91,231.39,230.89,231.14,15822.0,226.6301,227.1012,226.6104,226.8558,15822.0
2023-02-24 14:30:00,231.18,232.05,230.87,232.05,7926.0,226.8951,227.7489,226.5908,227.7489,7926.0
2023-02-24 15:00:00,232.02,232.18,231.68,231.68,5373.0,227.7195,227.8765,227.3858,227.3858,5373.0
2023-02-24 15:30:00,231.5,231.96,231.02,231.79,54291.0,227.2091,227.6606,226.738,227.4938,54291.0
2023-02-27 09:30:00,234.0,234.88,233.03,234.88,14187.0,229.6628,230.5265,228.7108,230.5265,14187.0
2023-02-27 10:00:00,234.98,235.43,234.68,234.81,15201.0,230.6246,231.0663,230.3302,230.4578,15201.0
2023-02-27 10:30:00,234.41,234.6,233.4,233.58,18342.0,230.0652,230.2517,229.0739,229.2506,18342.0
2023-02-27 11:00:00,233.79,234.5,233.79,233.99,13016.0,229.4567,230.1535,229.4567,229.653,13016.0
2023-02-27 11:30:00,233.94,233.96,233.33,233.93,15126.0,229.6039,229.6235,229.0052,229.5941,15126.0
2023-02-27 12:00:00,233.84,233.84,233.24,233.46,6129.0,229.5058,229.5058,228.9169,229.1328,6129.0
2023-02-27 12:30:00,233.64,233.73,233.37,233.47,12647.0,229.3095,229.3978,229.0445,229.1426,12647.0
2023-02-27 13:00:00,233.62,233.92,233.48,233.62,8279.0,229.2898,229.5843,229.1524,229.2898,8279.0
2023-02-27 13:30:00,233.69,233.73,233.22,233.73,3798.0,229.3585,229.3978,228.8973,229.3978,3798.0
2023-02-27 14:00:00,233.63,234.01,233.37,233.6,31296.0,229.2997,229.6726,229.0445,229.2702,31296.0
2023-02-27 14:30:00,233.48,233.64,232.67,232.98,4487.0,229.1524,229.3095,228.3575,228.6617,4487.0
2023-02-27 15:00:00,232.95,233.16,232.49,232.81,192072.0,228.6323,228.8384,228.1808,228.4949,192072.0
2023-02-27 15:30:00,232.8,233.07,232.21,232.95,182932.0,228.485,228.75,227.906,228.6323,182932.0
2023-02-28 09:30:00,233.16,234.99,232.4,234.52,22190.0,228.8384,230.6345,228.0925,230.1732,22190.0
2023-02-28 10:00:00,234.48,235.11,234.24,234.93,12079.0,230.1339,230.7522,229.8984,230.5756,12079.0
2023-02-28 10:30:00,234.59,234.88,233.91,234.46,4895.0,230.2419,230.5265,229.5745,230.1143,4895.0
2023-02-28 11:00:00,234.71,235.43,234.71,235.14,7023.0,230.3596,231.0663,230.3596,230.7817,7023.0
2023-02-28 11:30:00,235.28,235.31,234.52,234.55,18508.0,230.9191,230.9485,230.1732,230.2026,18508.0
2023-02-28 12:00:00,234.62,235.02,234.62,235.02,2300.0,230.2713,230.6639,230.2713,230.6639,2300.0
2023-02-28 12:30:00,234.99,235.15,234.61,235.15,4603.0,230.6345,230.7915,230.2615,230.7915,4603.0
2023-02-28 13:00:00,235.18,235.43,235.1,235.25,7933.0,230.8209,231.0663,230.7424,230.8896,7933.0
2023-02-28 13:30:00,235.05,235.25,235.01,235.03,7286.0,230.6933,230.8896,230.6541,230.6737,7286.0
2023-02-28 14:00:00,235.04,235.29,234.73,234.84,12038.0,230.6835,230.9289,230.3793,230.4872,12038.0
2023-02-28 14:30:00,234.8,235.03,234.58,234.6,5959.0,230.448,230.6737,230.2321,230.2517,5959.0
2023-02-28 15:00:00,234.6,234.6,234.12,234.22,20004.0,230.2517,230.2517,229.7806,229.8787,20004.0
2023-02-28 15:30:00,234.17,234.19,233.36,233.36,21762.0,229.8296,229.8493,229.0347,229.0347,21762.0
2023-03-01 09:30:00,232.75,235.17,232.75,234.59,28147.0,228.436,230.8111,228.436,230.2419,28147.0
2023-03-01 10:00:00,234.6,234.79,233.07,233.65,41919.0,230.2517,230.4382,228.75,229.3193,41919.0
2023-03-01 10:30:00,233.58,234.69,233.54,234.27,77219.0,229.2506,230.34,229.2113,229.9278,77219.0
2023-03-01 11:00:00,234.38,234.38,232.49,233.0,6645.0,230.0358,230.0358,228.1808,228.6813,6645.0
2023-03-01 11:30:00,232.94,234.39,232.93,234.02,9529.0,228.6224,230.0456,228.6126,229.6824,9529.0
2023-03-01 12:00:00,234.06,234.56,233.89,234.39,2803.0,229.7217,230.2124,229.5548,230.0456,2803.0
2023-03-01 12:30:00,234.44,234.49,234.15,234.15,5193.0,230.0946,230.1437,229.81,229.81,5193.0
2023-03-01 13:00:00,234.18,234.23,233.67,233.67,3884.0,229.8395,229.8885,229.3389,229.3389,3884.0
2023-03-01 13:30:00,233.51,233.6,233.36,233.5,10220.0,229.1819,229.2702,229.0347,229.1721,10220.0
2023-03-01 14:00:00,233.46,233.58,233.12,233.12,4857.0,229.1328,229.2506,228.7991,228.7991,4857.0
2023-03-01 14:30:00,233.06,233.26,232.91,233.09,4852.0,228.7402,228.9365,228.593,228.7697,4852.0
2023-03-01 15:00:00,233.21,233.8,233.14,233.46,7555.0,228.8874,229.4665,228.8187,229.1328,7555.0
2023-03-01 15:30:00,233.55,234.17,233.51,234.02,19565.0,229.2211,229.8296,229.1819,229.6824,19565.0
2023-03-02 09:30:00,232.13,232.6,231.1,232.06,9250.0,227.8275,228.2887,226.8166,227.7588,9250.0
2023-03-02 10:00:00,232.54,232.82,231.57,232.73,7268.0,228.2299,228.5047,227.2778,228.4163,7268.0
2023-03-02 10:30:00,232.57,233.07,232.57,232.96,3029.0,228.2593,228.75,228.2593,228.6421,3029.0
2023-03-02 11:00:00,232.82,233.4,232.81,232.92,7038.0,228.5047,229.0739,228.4949,228.6028,7038.0
2023-03-02 11:30:00,232.93,233.18,232.75,233.15,2750.0,228.6126,228.858,228.436,228.8286,2750.0
2023-03-02 12:00:00,233.27,233.28,232.85,233.22,13163.0,228.9463,228.9561,228.5341,228.8973,13163.0
2023-03-02 12:30:00,233.23,233.56,232.98,233.28,10174.0,228.9071,229.231,228.6617,228.9561,10174.0
2023-03-02 13:00:00,233.3,233.32,232.93,232.95,5917.0,228.9758,228.9954,228.6126,228.6323,5917.0
2023-03-02 13:30:00,233.0,234.0,232.99,233.67,11815.0,228.6813,229.6628,228.6715,229.3389,11815.0
2023-03-02 14:00:00,234.33,234.87,234.1,234.87,7470.0,229.9867,230.5167,229.7609,230.5167,7470.0
2023-03-02 14:30:00,234.73,234.73,234.4,234.53,3035.0,230.3793,230.3793,230.0554,230.183,3035.0
2023-03-02 15:00:00,234.53,234.79,234.34,234.58,42282.0,230.183,230.4382,229.9965,230.2321,42282.0
2023-03-02 15:30:00,234.62,235.29,234.43,234.64,117720.0,230.2713,230.9289,230.0848,230.2909,117720.0
2023-03-03 09:30:00,235.43,235.8,234.6,235.34,11891.0,231.0663,231.4294,230.2517,230.978,11891.0
2023-03-03 10:00:00,235.34,235.94,234.23,235.8,13976.0,230.978,231.5668,229.8885,231.4294,13976.0
2023-03-03 10:30:00,235.73,235.88,235.31,235.31,19270.0,231.3607,231.508,230.9485,230.9485,19270.0
2023-03-03 11:00:00,235.34,236.04,235.31,236.04,19366.0,230.978,231.665,230.9485,231.665,19366.0
2023-03-03 11:30:00,236.09,237.23,235.98,237.23,27352.0,231.7141,232.8329,231.6061,232.8329,27352.0
2023-03-03 12:00:00,237.19,237.53,237.06,237.52,46206.0,232.7937,233.1274,232.6661,233.1176,46206.0
2023-03-03 12:30:00,237.54,237.68,237.23,237.66,16580.0,233.1372,233.2746,232.8329,233.255,16580.0
2023-03-03 13:00:00,237.65,237.94,237.58,237.91,42379.0,233.2451,233.5298,233.1764,233.5003,42379.0
2023-03-03 13:30:00,237.98,238.12,237.79,237.96,13834.0,233.569,233.7064,233.3826,233.5494,13834.0
2023-03-03 14:00:00,237.96,238.52,237.91,238.4,13781.0,233.5494,234.099,233.5003,233.9812,13781.0
2023-03-03 14:30:00,238.42,238.57,238.25,238.46,15265.0,234.0009,234.1481,233.834,234.0401,15265.0
2023-03-03 15:00:00,238.45,238.68,238.27,238.42,22001.0,234.0303,234.2561,233.8537,234.0009,22001.0
2023-03-03 15:30:00,238.35,238.44,238.02,238.32,68813.0,233.9322,234.0205,233.6083,233.9027,68813.0
2023-03-06 09:30:00,238.54,238.54,237.18,237.5,20937.0,234.1187,234.1187,232.7839,233.0979,20937.0
2023-03-06 10:00:00,237.46,238.14,237.14,237.65,15001.0,233.0587,233.7261,232.7446,233.2451,15001.0
2023-03-06 10:30:00,237.83,237.97,237.28,237.43,8369.0,233.4218,233.5592,232.882,233.0292,8369.0
2023-03-06 11:00:00,237.31,237.67,237.1,237.25,17299.0,232.9114,233.2648,232.7053,232.8526,17299.0
2023-03-06 11:30:00,237.14,237.3,236.67,236.7,28359.0,232.7446,232.9016,232.2833,232.3128,28359.0
2023-03-06 12:00:00,236.81,237.02,236.62,236.77,27457.0,232.4207,232.6268,232.2342,232.3815,27457.0
2023-03-06 12:30:00,236.65,236.68,235.56,235.66,10948.0,232.2637,232.2931,231.1939,231.292,10948.0
2023-03-06 13:00:00,235.61,235.7,235.28,235.44,6510.0,231.243,231.3313,230.9191,231.0761,6510.0
2023-03-06 13:30:00,235.42,235.55,234.88,235.1,4629.0,231.0565,231.1841,230.5265,230.7424,4629.0
2023-03-06 14:00:00,235.08,235.31,234.64,234.86,5961.0,230.7228,230.9485,230.2909,230.5069,5961.0
2023-03-06 14:30:00,235.06,235.21,234.51,234.65,11850.0,230.7032,230.8504,230.1633,230.3008,11850.0
2023-03-06 15:00:00,234.67,234.87,234.16,234.26,34040.0,230.3204,230.5167,229.8198,229.918,34040.0
2023-03-06 15:30:00,234.25,235.18,234.14,235.14,50276.0,229.9082,230.8209,229.8002,230.7817,50276.0
2023-03-07 09:30:00,235.43,235.91,234.73,235.75,7237.0,231.0663,231.5374,230.3793,231.3804,7237.0
2023-03-07 10:00:00,235.71,235.71,233.75,234.07,8609.0,231.3411,231.3411,229.4174,229.7315,8609.0
2023-03-07 10:30:00,234.82,235.37,233.76,233.76,10523.0,230.4676,231.0074,229.4272,229.4272,10523.0
2023-03-07 11:00:00,233.6,234.43,233.6,233.63,7845.0,229.2702,230.0848,229.2702,229.2997,7845.0
2023-03-07 11:30:00,233.73,234.43,233.69,234.01,5869.0,229.3978,230.0848,229.3585,229.6726,5869.0
2023-03-07 12:00:00,233.78,234.91,233.7,234.56,10427.0,229.4469,230.5559,229.3684,230.2124,10427.0
2023-03-07 12:30:00,234.56,234.7,234.09,234.09,9815.0,230.2124,230.3498,229.7511,229.7511,9815.0
2023-03-07 13:00:00,233.98,234.04,233.25,233.41,8281.0,229.6432,229.7021,228.9267,229.0837,8281.0
2023-03-07 13:30:00,233.42,233.42,232.55,232.75,11657.0,229.0936,229.0936,228.2397,228.436,11657.0
2023-03-07 14:00:00,232.8,233.04,232.63,232.82,11956.0,228.485,228.7206,228.3182,228.5047,11956.0
2023-03-07 14:30:00,232.87,232.91,232.42,232.46,14745.0,228.5537,228.593,228.1121,228.1513,14745.0
2023-03-07 15:00:00,232.63,233.12,232.52,232.73,33366.0,228.3182,228.7991,228.2102,228.4163,33366.0
2023-03-07 15:30:00,232.72,233.35,232.66,232.66,41337.0,228.4065,229.0248,228.3476,228.3476,41337.0
2023-03-08 09:30:00,232.77,233.44,231.93,233.24,6507.0,228.4556,229.1132,227.6312,228.9169,6507.0
2023-03-08 10:00:00,232.23,234.04,232.13,233.51,23976.0,227.9256,229.7021,227.8275,229.1819,23976.0
2023-03-08 10:30:00,233.29,233.82,232.81,233.05,21746.0,228.966,229.4861,228.4949,228.7304,21746.0
2023-03-08 11:00:00,233.39,233.48,232.94,232.94,4437.0,229.0641,229.1524,228.6224,228.6224,4437.0
2023-03-08 11:30:00,233.11,233.48,232.18,233.08,11161.0,228.7893,229.1524,227.8765,228.7599,11161.0
2023-03-08 12:00:00,232.86,232.91,231.76,231.76,4530.0,228.5439,228.593,227.4643,227.4643,4530.0
2023-03-08 12:30:00,231.69,231.97,231.39,231.7,3800.0,227.3956,227.6704,227.1012,227.4054,3800.0
2023-03-08 13:00:00,231.77,231.77,231.25,231.57,6336.0,227.4741,227.4741,226.9638,227.2778,6336.0
2023-03-08 13:30:00,231.25,231.27,230.85,231.02,9349.0,226.9638,226.9834,226.5712,226.738,9349.0
2023-03-08 14:00:00,231.2,231.75,231.2,231.71,15430.0,226.9147,227.4545,226.9147,227.4152,15430.0
2023-03-08 14:30:00,231.85,231.85,231.47,231.53,9948.0,227.5527,227.5527,227.1797,227.2386,9948.0
2023-03-08 15:00:00,231.55,231.68,231.33,231.51,5479.0,227.2582,227.3858,227.0423,227.219,5479.0
2023-03-08 15:30:00,231.61,232.9,231.6,232.81,14512.0,227.3171,228.5832,227.3073,228.4949,14512.0
2023-03-09 09:30:00,232.67,234.08,232.5,233.16,17051.0,228.3575,229.7413,228.1906,228.8384,17051.0
2023-03-09 10:00:00,232.75,233.73,231.92,232.53,12623.0,228.436,229.3978,227.6214,228.22,12623.0
2023-03-09 10:30:00,232.61,233.32,232.42,232.7,8156.0,228.2986,228.9954,228.1121,228.3869,8156.0
2023-03-09 11:00:00,232.33,232.41,231.71,231.71,7949.0,228.0238,228.1023,227.4152,227.4152,7949.0
2023-03-09 11:30:00,231.8,231.94,231.28,231.28,9495.0,227.5036,227.641,226.9932,226.9932,9495.0
2023-03-09 12:00:00,231.36,231.4,230.84,231.4,15780.0,227.0717,227.111,226.5614,227.111,15780.0
2023-03-09 12:30:00,231.37,231.48,230.52,230.62,8637.0,227.0815,227.1895,226.2473,226.3454,8637.0
2023-03-09 13:00:00,230.69,230.8,229.83,229.83,6868.0,226.4142,226.5221,225.5701,225.5701,6868.0
2023-03-09 13:30:00,229.71,229.78,228.95,229.18,2300.0,225.4523,225.521,224.7064,224.9321,2300.0
2023-03-09 14:00:00,229.28,229.34,228.67,229.14,11501.0,225.0303,225.0892,224.4316,224.8929,11501.0
2023-03-09 14:30:00,228.96,229.29,228.28,228.32,48382.0,224.7162,225.0401,224.0488,224.0881,48382.0
2023-03-09 15:00:00,228.35,228.35,227.07,227.66,28348.0,224.1175,224.1175,222.8612,223.4403,28348.0
2023-03-09 15:30:00,227.38,227.92,226.88,226.95,18919.0,223.1655,223.6955,222.6748,222.7435,18919.0
2023-03-10 09:30:00,225.92,225.92,222.02,222.82,17157.0,221.7326,221.7326,217.9049,218.69,17157.0
2023-03-10 10:00:00,223.17,224.15,222.39,222.62,43700.0,219.0335,219.9954,218.268,218.4937,43700.0
2023-03-10 10:30:00,223.07,223.83,221.93,223.71,32588.0,218.9354,219.6813,217.8165,219.5635,32588.0
2023-03-10 11:00:00,223.72,224.94,223.52,224.84,55788.0,219.5733,220.7707,219.377,220.6726,55788.0
2023-03-10 11:30:00,224.95,225.25,222.96,222.97,24385.0,220.7805,221.075,218.8274,218.8372,24385.0
2023-03-10 12:00:00,222.97,223.11,221.35,221.7,34936.0,218.8372,218.9746,217.2473,217.5908,34936.0
2023-03-10 12:30:00,222.02,222.53,220.42,220.46,27887.0,217.9049,218.4054,216.3345,216.3738,27887.0
2023-03-10 13:00:00,220.58,220.95,219.0,219.2,62503.0,216.4915,216.8547,214.9408,215.1371,62503.0
2023-03-10 13:30:00,219.01,219.04,217.92,218.31,27834.0,214.9506,214.9801,213.8808,214.2636,27834.0
2023-03-10 14:00:00,218.7,220.2,218.53,218.97,19132.0,214.6464,216.1186,214.4795,214.9114,19132.0
2023-03-10 14:30:00,218.99,220.8,218.99,219.97,37787.0,214.931,216.7075,214.931,215.8928,37787.0
2023-03-10 15:00:00,220.25,220.5,219.02,219.52,95804.0,216.1677,216.413,214.9605,215.4512,95804.0
2023-03-10 15:30:00,219.48,219.87,218.76,219.87,233475.0,215.4119,215.7947,214.7053,215.7947,233475.0
2023-03-13 09:30:00,215.81,218.66,214.89,218.54,64322.0,211.81,214.6071,210.907,214.4894,64322.0
2023-03-13 10:00:00,218.09,218.84,216.89,216.96,49143.0,214.0477,214.7838,212.8699,212.9386,49143.0
2023-03-13 10:30:00,217.34,219.68,217.21,219.49,22355.0,213.3116,215.6082,213.184,215.4217,22355.0
2023-03-13 11:00:00,219.23,220.97,219.23,220.96,27261.0,215.1666,216.8743,215.1666,216.8645,27261.0
2023-03-13 11:30:00,220.77,221.31,219.3,220.32,24637.0,216.678,217.208,215.2353,216.2364,24637.0
2023-03-13 12:00:00,220.65,221.21,218.88,218.97,24353.0,216.5602,217.1099,214.8231,214.9114,24353.0
2023-03-13 12:30:00,218.8,219.53,217.52,217.86,67472.0,214.7445,215.461,213.4883,213.822,67472.0
2023-03-13 13:00:00,217.94,218.6,217.15,218.01,34642.0,213.9005,214.5482,213.1251,213.9692,34642.0
2023-03-13 13:30:00,217.98,219.01,217.51,218.91,39582.0,213.9397,214.9506,213.4784,214.8525,39582.0
2023-03-13 14:00:00,218.97,219.57,218.75,219.23,18581.0,214.9114,215.5003,214.6955,215.1666,18581.0
2023-03-13 14:30:00,219.11,219.57,218.42,219.05,18183.0,215.0488,215.5003,214.3716,214.9899,18183.0
2023-03-13 15:00:00,219.03,219.15,217.42,217.62,48880.0,214.9703,215.088,213.3901,213.5864,48880.0
2023-03-13 15:30:00,217.8,219.01,217.52,217.6,41181.0,213.7631,214.9506,213.4883,213.5668,41181.0
2023-03-14 09:30:00,222.82,224.08,222.46,222.61,25015.0,218.69,219.9267,218.3367,218.4839,25015.0
2023-03-14 10:00:00,222.88,223.94,222.29,223.79,19989.0,218.7489,219.7893,218.1698,219.642,19989.0
2023-03-14 10:30:00,223.67,224.14,222.7,222.71,61466.0,219.5243,219.9856,218.5722,218.5821,61466.0
2023-03-14 11:00:00,222.77,224.45,222.77,224.04,29106.0,218.6409,220.2898,218.6409,219.8874,29106.0
2023-03-14 11:30:00,224.17,224.34,223.28,223.55,12870.0,220.015,220.1818,219.1415,219.4065,12870.0
2023-03-14 12:00:00,223.81,223.91,223.0,223.03,26708.0,219.6617,219.7598,218.8667,218.8961,26708.0
2023-03-14 12:30:00,222.91,223.49,222.59,222.92,26682.0,218.7784,219.3476,218.4643,218.7882,26682.0
2023-03-14 13:00:00,223.07,223.07,220.83,221.47,18706.0,218.9354,218.9354,216.7369,217.365,18706.0
2023-03-14 13:30:00,221.22,221.83,220.83,220.92,18672.0,217.1197,217.7184,216.7369,216.8252,18672.0
2023-03-14 14:00:00,221.01,221.33,220.09,221.26,21379.0,216.9136,217.2276,216.0106,217.1589,21379.0
2023-03-14 14:30:00,221.26,221.68,220.63,220.67,10536.0,217.1589,217.5712,216.5406,216.5799,10536.0
2023-03-14 15:00:00,220.79,220.79,219.52,220.27,18486.0,216.6976,216.6976,215.4512,216.1873,18486.0
2023-03-14 15:30:00,220.38,222.53,220.29,222.34,119426.0,216.2952,218.4054,216.2069,218.2189,119426.0
2023-03-15 09:30:00,216.74,218.4,216.52,216.6,18612.0,212.7227,214.3519,212.5068,212.5853,18612.0
2023-03-15 10:00:00,216.39,217.66,216.16,216.48,7387.0,212.3792,213.6257,212.1535,212.4675,7387.0
2023-03-15 10:30:00,216.63,217.11,215.47,216.6,18607.0,212.6148,213.0859,211.4763,212.5853,18607.0
2023-03-15 11:00:00,216.72,217.53,216.45,216.93,22177.0,212.7031,213.4981,212.4381,212.9092,22177.0
2023-03-15 11:30:00,216.86,217.29,216.07,216.38,19323.0,212.8405,213.2625,212.0651,212.3694,19323.0
2023-03-15 12:00:00,216.53,216.63,215.15,215.45,17213.0,212.5166,212.6148,211.1622,211.4566,17213.0
2023-03-15 12:30:00,215.54,215.83,214.45,214.8,19456.0,211.545,211.8296,210.4752,210.8187,19456.0
2023-03-15 13:00:00,214.74,216.5,214.49,216.5,29589.0,210.7598,212.4872,210.5144,212.4872,29589.0
2023-03-15 13:30:00,216.35,216.85,215.38,216.15,18240.0,212.3399,212.8307,211.3879,212.1437,18240.0
2023-03-15 14:00:00,216.45,218.53,215.67,217.86,23014.0,212.4381,214.4795,211.6725,213.822,23014.0
2023-03-15 14:30:00,218.05,218.57,217.05,217.58,36731.0,214.0084,214.5188,213.027,213.5471,36731.0
2023-03-15 15:00:00,218.04,218.2,216.89,218.07,11886.0,213.9986,214.1557,212.8699,214.0281,11886.0
2023-03-15 15:30:00,217.8,218.54,216.92,218.41,92639.0,213.7631,214.4894,212.8994,214.3618,92639.0
2023-03-16 09:30:00,215.72,217.65,215.18,217.28,237581.0,211.7216,213.6158,211.1916,213.2527,237581.0
2023-03-16 10:00:00,216.98,217.31,215.01,215.95,66773.0,212.9583,213.2822,211.0248,211.9474,66773.0
2023-03-16 10:30:00,216.08,220.08,215.84,219.44,184274.0,212.0749,216.0008,211.8394,215.3727,184274.0
2023-03-16 11:00:00,219.48,220.29,218.66,220.07,57050.0,215.4119,216.2069,214.6071,215.991,57050.0
2023-03-16 11:30:00,220.08,221.27,219.55,220.72,42961.0,216.0008,217.1688,215.4806,216.6289,42961.0
2023-03-16 12:00:00,220.47,220.75,219.66,220.24,148272.0,216.3836,216.6584,215.5886,216.1578,148272.0
2023-03-16 12:30:00,220.18,221.62,219.87,221.62,22033.0,216.099,217.5123,215.7947,217.5123,22033.0
2023-03-16 13:00:00,221.75,222.65,221.35,221.92,16799.0,217.6399,218.5232,217.2473,217.8067,16799.0
2023-03-16 13:30:00,221.74,221.86,221.31,221.45,160735.0,217.63,217.7478,217.208,217.3454,160735.0
2023-03-16 14:00:00,221.33,221.36,220.61,221.13,35646.0,217.2276,217.2571,216.521,217.0313,35646.0
2023-03-16 14:30:00,221.14,221.64,220.46,221.6,18067.0,217.0412,217.5319,216.3738,217.4926,18067.0
2023-03-16 15:00:00,221.62,222.24,221.43,222.08,45798.0,217.5123,218.1208,217.3258,217.9637,45798.0
2023-03-16 15:30:00,222.05,222.08,221.07,221.5,53758.0,217.9343,217.9637,216.9725,217.3945,53758.0
2023-03-17 09:30:00,219.35,220.21,218.28,219.65,26443.0,215.2843,216.1284,214.2342,215.5788,26443.0
2023-03-17 10:00:00,219.97,220.47,217.37,218.05,14998.0,215.8928,216.3836,213.341,214.0084,14998.0
2023-03-17 10:30:00,218.13,218.19,216.72,216.93,51447.0,214.087,214.1458,212.7031,212.9092,51447.0
2023-03-17 11:00:00,216.93,217.44,216.02,216.25,21449.0,212.9092,213.4097,212.0161,212.2418,21449.0
2023-03-17 11:30:00,216.42,216.9,215.74,216.74,20903.0,212.4086,212.8797,211.7413,212.7227,20903.0
2023-03-17 12:00:00,216.4,217.48,216.39,217.44,32636.0,212.389,213.449,212.3792,213.4097,32636.0
2023-03-17 12:30:00,217.43,218.12,216.5,216.79,20130.0,213.3999,214.0771,212.4872,212.7718,20130.0
2023-03-17 13:00:00,216.86,217.82,216.75,217.2,19952.0,212.8405,213.7827,212.7325,213.1742,19952.0
2023-03-17 13:30:00,217.28,217.75,216.82,217.25,73601.0,213.2527,213.714,212.8012,213.2233,73601.0
2023-03-17 14:00:00,217.56,217.76,216.37,216.46,22151.0,213.5275,213.7238,212.3596,212.4479,22151.0
2023-03-17 14:30:00,216.46,216.94,216.04,216.75,26292.0,212.4479,212.919,212.0357,212.7325,26292.0
2023-03-17 15:00:00,216.7,217.37,216.35,217.29,27255.0,212.6835,213.341,212.3399,213.2625,27255.0
2023-03-17 15:30:00,217.17,217.17,216.27,216.57,103352.0,213.1447,213.1447,212.2614,212.5559,103352.0
2023-03-20 09:30:00,218.14,219.19,217.51,218.9,9715.0,214.0968,215.1273,213.4784,214.8427,9715.0
2023-03-20 10:00:00,219.2,220.14,218.56,220.14,7237.0,215.1371,216.0597,214.509,216.0597,7237.0
2023-03-20 10:30:00,219.94,220.48,219.38,220.08,38128.0,215.8634,216.3934,215.3138,216.0008,38128.0
2023-03-20 11:00:00,220.45,220.91,220.11,220.91,14561.0,216.364,216.8154,216.0303,216.8154,14561.0
2023-03-20 11:30:00,220.88,220.88,219.34,219.34,8204.0,216.786,216.786,215.2745,215.2745,8204.0
2023-03-20 12:00:00,219.37,219.45,217.91,218.45,6121.0,215.304,215.3825,213.871,214.401,6121.0
2023-03-20 12:30:00,218.64,219.63,218.44,219.41,22068.0,214.5875,215.5591,214.3912,215.3432,22068.0
2023-03-20 13:00:00,219.39,220.29,219.39,219.85,7381.0,215.3236,216.2069,215.3236,215.7751,7381.0
2023-03-20 13:30:00,220.03,220.14,219.29,219.42,12692.0,215.9517,216.0597,215.2255,215.353,12692.0
2023-03-20 14:00:00,219.42,219.55,218.97,219.26,30446.0,215.353,215.4806,214.9114,215.196,30446.0
2023-03-20 14:30:00,219.33,219.61,218.76,219.1,29338.0,215.2647,215.5395,214.7053,215.039,29338.0
2023-03-20 15:00:00,218.98,219.52,218.86,219.49,15189.0,214.9212,215.4512,214.8034,215.4217,15189.0
2023-03-20 15:30:00,219.36,219.86,219.24,219.36,53226.0,215.2942,215.7849,215.1764,215.2942,53226.0
2023-03-21 09:30:00,222.46,224.08,222.46,223.84,23468.0,218.3367,219.9267,218.3367,219.6911,23468.0
2023-03-21 10:00:00,224.06,224.94,222.42,223.02,40409.0,219.907,220.7707,218.2974,218.8863,40409.0
2023-03-21 10:30:00,222.88,223.4,222.36,222.46,17605.0,218.7489,219.2593,218.2385,218.3367,17605.0
2023-03-21 11:00:00,222.58,223.46,222.46,223.3,7070.0,218.4545,219.3182,218.3367,219.1611,7070.0
2023-03-21 11:30:00,223.41,223.48,222.5,222.6,19276.0,219.2691,219.3378,218.376,218.4741,19276.0
2023-03-21 12:00:00,222.46,223.0,222.43,223.0,5798.0,218.3367,218.8667,218.3073,218.8667,5798.0
2023-03-21 12:30:00,223.08,223.18,222.35,222.43,11236.0,218.9452,219.0433,218.2287,218.3073,11236.0
2023-03-21 13:00:00,222.27,222.88,222.27,222.79,2918.0,218.1502,218.7489,218.1502,218.6606,2918.0
2023-03-21 13:30:00,223.11,223.12,222.31,222.31,3614.0,218.9746,218.9845,218.1895,218.1895,3614.0
2023-03-21 14:00:00,222.35,222.8,222.32,222.79,96228.0,218.2287,218.6704,218.1993,218.6606,96228.0
2023-03-21 14:30:00,222.74,223.39,222.69,223.27,17342.0,218.6115,219.2495,218.5624,219.1317,17342.0
2023-03-21 15:00:00,223.14,223.84,223.14,223.45,27016.0,219.0041,219.6911,219.0041,219.3083,27016.0
2023-03-21 15:30:00,223.42,223.95,223.08,223.27,57778.0,219.2789,219.7991,218.9452,219.1317,57778.0
2023-03-22 09:30:00,223.06,223.06,221.31,222.38,11503.0,218.9256,218.9256,217.208,218.2582,11503.0
2023-03-22 10:00:00,222.56,222.93,222.28,222.77,6304.0,218.4348,218.798,218.16,218.6409,6304.0
2023-03-22 10:30:00,222.7,222.88,222.4,222.61,12817.0,218.5722,218.7489,218.2778,218.4839,12817.0
2023-03-22 11:00:00,222.69,222.69,221.9,222.1,20320.0,218.5624,218.5624,217.7871,217.9834,20320.0
2023-03-22 11:30:00,222.03,222.26,221.76,221.79,3969.0,217.9147,218.1404,217.6497,217.6791,3969.0
2023-03-22 12:00:00,221.68,222.17,221.48,222.06,58301.0,217.5712,218.0521,217.3749,217.9441,58301.0
2023-03-22 12:30:00,222.02,222.11,221.65,221.85,13584.0,217.9049,217.9932,217.5417,217.738,13584.0
2023-03-22 13:00:00,221.84,221.89,221.34,221.82,23791.0,217.7282,217.7773,217.2375,217.7086,23791.0
2023-03-22 13:30:00,221.87,222.05,221.73,221.84,6299.0,217.7576,217.9343,217.6202,217.7282,6299.0
2023-03-22 14:00:00,221.68,224.23,221.68,222.56,84966.0,217.5712,220.0739,217.5712,218.4348,84966.0
2023-03-22 14:30:00,222.46,224.18,221.13,221.44,23453.0,218.3367,220.0248,217.0313,217.3356,23453.0
2023-03-22 15:00:00,221.2,221.93,219.63,221.49,32923.0,217.1,217.8165,215.5591,217.3847,32923.0
2023-03-22 15:30:00,221.56,221.56,217.18,217.18,44893.0,217.4534,217.4534,213.1546,213.1546,44893.0
2023-03-23 09:30:00,218.23,219.68,218.23,219.62,3546.0,214.639,216.0651,214.639,216.0061,3546.0
2023-03-23 10:00:00,219.77,220.35,219.64,220.28,92711.0,216.1536,216.7241,216.0258,216.6552,92711.0
2023-03-23 10:30:00,219.98,221.59,219.64,221.29,57980.0,216.3602,217.9437,216.0258,217.6486,57980.0
2023-03-23 11:00:00,221.31,221.48,220.74,220.8,8512.0,217.6683,217.8355,217.1077,217.1667,8512.0
2023-03-23 11:30:00,220.6,221.02,219.99,219.99,3408.0,216.97,217.383,216.37,216.37,3408.0
2023-03-23 12:00:00,219.75,220.0,219.05,219.37,9833.0,216.1339,216.3798,215.4455,215.7602,9833.0
2023-03-23 12:30:00,219.24,219.37,218.18,218.19,4458.0,215.6323,215.7602,214.5898,214.5996,4458.0
2023-03-23 13:00:00,217.96,218.53,217.34,217.54,95790.0,214.3734,214.934,213.7636,213.9603,95790.0
2023-03-23 13:30:00,217.47,217.92,217.07,217.1,13862.0,213.8915,214.3341,213.498,213.5276,13862.0
2023-03-23 14:00:00,217.15,217.42,215.77,215.77,23449.0,213.5767,213.8423,212.2194,212.2194,23449.0
2023-03-23 14:30:00,215.77,216.12,214.62,215.65,13980.0,212.2194,212.5637,211.0884,212.1014,13980.0
2023-03-23 15:00:00,215.83,217.62,214.89,215.8,22892.0,212.2785,214.039,211.3539,212.2489,22892.0
2023-03-23 15:30:00,215.56,217.71,215.56,216.59,50091.0,212.0129,214.1275,212.0129,213.0259,50091.0
2023-03-24 09:30:00,214.75,214.93,213.33,214.78,15524.0,211.2162,211.3933,209.8196,211.2457,15524.0
2023-03-24 10:00:00,215.11,216.02,214.06,215.92,20374.0,211.5703,212.4653,210.5376,212.367,20374.0
2023-03-24 10:30:00,215.97,216.15,214.38,214.64,16725.0,212.4161,212.5932,210.8523,211.108,16725.0
2023-03-24 11:00:00,214.59,214.83,213.77,214.51,9287.0,211.0589,211.2949,210.2523,210.9802,9287.0
2023-03-24 11:30:00,214.49,216.26,214.41,216.22,15093.0,210.9605,212.7014,210.8818,212.662,15093.0
2023-03-24 12:00:00,216.27,216.7,215.44,215.68,17780.0,212.7112,213.1341,211.8949,212.1309,17780.0
2023-03-24 12:30:00,215.91,216.69,215.74,216.39,78559.0,212.3571,213.1243,212.1899,212.8292,78559.0
2023-03-24 13:00:00,216.52,216.58,215.84,216.34,4357.0,212.9571,213.0161,212.2883,212.7801,4357.0
2023-03-24 13:30:00,216.53,216.85,215.98,216.37,6971.0,212.9669,213.2817,212.426,212.8096,6971.0
2023-03-24 14:00:00,216.61,216.96,216.32,216.65,2627.0,213.0456,213.3899,212.7604,213.085,2627.0
2023-03-24 14:30:00,216.71,217.26,216.6,217.02,29322.0,213.144,213.6849,213.0358,213.4489,29322.0
2023-03-24 15:00:00,217.0,218.01,216.83,217.82,13194.0,213.4292,214.4226,213.262,214.2357,13194.0
2023-03-24 15:30:00,218.11,218.16,217.02,217.71,39355.0,214.5209,214.5701,213.4489,214.1275,39355.0
2023-03-27 09:30:00,220.23,220.35,218.64,219.19,7782.0,216.606,216.7241,215.0422,215.5832,7782.0
2023-03-27 10:00:00,219.66,219.88,219.01,219.01,5273.0,216.0454,216.2618,215.4061,215.4061,5273.0
2023-03-27 10:30:00,218.93,219.53,218.73,218.99,4447.0,215.3274,215.9176,215.1307,215.3865,4447.0
2023-03-27 11:00:00,218.74,219.01,218.4,218.94,10433.0,215.1406,215.4061,214.8062,215.3373,10433.0
2023-03-27 11:30:00,219.03,219.27,218.46,218.83,52393.0,215.4258,215.6618,214.8652,215.2291,52393.0
2023-03-27 12:00:00,218.91,219.65,218.69,219.48,17940.0,215.3078,216.0356,215.0914,215.8684,17940.0
2023-03-27 12:30:00,219.48,219.79,219.1,219.76,5471.0,215.8684,216.1733,215.4946,216.1438,5471.0
2023-03-27 13:00:00,219.77,220.43,219.72,220.19,5589.0,216.1536,216.8028,216.1044,216.5667,5589.0
2023-03-27 13:30:00,220.28,221.0,220.1,220.38,7846.0,216.6552,217.3634,216.4782,216.7536,7846.0
2023-03-27 14:00:00,220.37,220.89,220.07,220.73,6088.0,216.7437,217.2552,216.4487,217.0978,6088.0
2023-03-27 14:30:00,220.8,221.32,220.8,221.27,9546.0,217.1667,217.6781,217.1667,217.6289,9546.0
2023-03-27 15:00:00,221.32,221.5,220.83,221.44,17278.0,217.6781,217.8551,217.1962,217.7961,17278.0
2023-03-27 15:30:00,221.16,221.34,220.18,220.51,20447.0,217.5207,217.6978,216.5569,216.8814,20447.0
2023-03-28 09:30:00,220.0,221.05,219.6,220.49,13712.0,216.3798,217.4126,215.9864,216.8618,13712.0
2023-03-28 10:00:00,220.43,221.17,220.24,220.56,6276.0,216.8028,217.5306,216.6159,216.9306,6276.0
2023-03-28 10:30:00,220.75,220.75,219.55,220.16,29166.0,217.1175,217.1175,215.9372,216.5372,29166.0
2023-03-28 11:00:00,220.26,220.59,220.17,220.44,31935.0,216.6356,216.9601,216.547,216.8126,31935.0
2023-03-28 11:30:00,220.4,220.83,220.29,220.5,4007.0,216.7732,217.1962,216.6651,216.8716,4007.0
2023-03-28 12:00:00,220.68,220.68,220.09,220.36,4803.0,217.0486,217.0486,216.4684,216.7339,4803.0
2023-03-28 12:30:00,220.26,220.55,220.15,220.31,5818.0,216.6356,216.9208,216.5274,216.6847,5818.0
2023-03-28 13:00:00,220.25,220.28,219.76,219.86,7289.0,216.6257,216.6552,216.1438,216.2421,7289.0
2023-03-28 13:30:00,219.84,219.9,219.01,219.01,7366.0,216.2225,216.2815,215.4061,215.4061,7366.0
2023-03-28 14:00:00,219.1,219.47,219.01,219.41,6209.0,215.4946,215.8586,215.4061,215.7995,6209.0
2023-03-28 14:30:00,219.33,219.89,219.21,219.82,5386.0,215.7209,216.2716,215.6028,216.2028,5386.0
2023-03-28 15:00:00,220.01,220.06,219.38,219.51,12215.0,216.3897,216.4388,215.77,215.8979,12215.0
2023-03-28 15:30:00,219.49,220.27,219.33,219.99,45444.0,215.8782,216.6454,215.7209,216.37,45444.0
2023-03-29 09:30:00,223.03,223.03,221.23,222.18,14544.0,219.36,219.36,217.5896,218.524,14544.0
2023-03-29 10:00:00,222.43,222.79,221.99,222.11,6581.0,218.7698,219.1239,218.3371,218.4551,6581.0
2023-03-29 10:30:00,222.16,222.43,220.78,220.87,7260.0,218.5043,218.7698,217.147,217.2355,7260.0
2023-03-29 11:00:00,220.88,221.62,220.88,221.55,16553.0,217.2454,217.9732,217.2454,217.9043,16553.0
2023-03-29 11:30:00,221.46,221.86,221.38,221.85,5577.0,217.8158,218.2092,217.7371,218.1994,5577.0
2023-03-29 12:00:00,221.82,222.07,221.58,221.96,5260.0,218.1699,218.4158,217.9338,218.3076,5260.0
2023-03-29 12:30:00,222.02,222.16,221.25,221.26,8022.0,218.3666,218.5043,217.6093,217.6191,8022.0
2023-03-29 13:00:00,221.3,221.97,221.29,221.88,7754.0,217.6584,218.3174,217.6486,218.2289,7754.0
2023-03-29 13:30:00,221.76,221.83,221.31,221.55,17405.0,218.1109,218.1797,217.6683,217.9043,17405.0
2023-03-29 14:00:00,221.71,222.03,221.49,221.97,18033.0,218.0617,218.3764,217.8453,218.3174,18033.0
2023-03-29 14:30:00,221.88,222.51,221.87,222.37,18086.0,218.2289,218.8485,218.2191,218.7108,18086.0
2023-03-29 15:00:00,222.37,222.72,221.91,222.47,32323.0,218.7108,219.0551,218.2584,218.8092,32323.0
2023-03-29 15:30:00,222.47,222.72,222.3,222.58,30576.0,218.8092,219.0551,218.642,218.9174,30576.0
2023-03-30 09:30:00,224.07,225.06,223.99,224.75,37902.0,220.3829,221.3566,220.3042,221.0517,37902.0
2023-03-30 10:00:00,224.39,224.45,223.18,224.06,19448.0,220.6976,220.7566,219.5075,220.373,19448.0
2023-03-30 10:30:00,224.19,224.34,223.58,223.65,40462.0,220.5009,220.6484,219.9009,219.9698,40462.0
2023-03-30 11:00:00,223.71,224.02,223.29,223.42,11599.0,220.0288,220.3337,219.6157,219.7436,11599.0
2023-03-30 11:30:00,223.38,223.39,222.48,222.75,20408.0,219.7042,219.714,218.819,219.0846,20408.0
2023-03-30 12:00:00,222.64,222.76,222.44,222.71,5982.0,218.9764,219.0944,218.7797,219.0452,5982.0
2023-03-30 12:30:00,222.62,222.62,222.03,222.31,7780.0,218.9567,218.9567,218.3764,218.6518,7780.0
2023-03-30 13:00:00,222.27,222.6,222.1,222.46,11067.0,218.6125,218.937,218.4453,218.7994,11067.0
2023-03-30 13:30:00,222.07,222.24,221.73,222.09,17785.0,218.4158,218.583,218.0814,218.4354,17785.0
2023-03-30 14:00:00,222.27,222.83,222.22,222.73,15647.0,218.6125,219.1633,218.5633,219.0649,15647.0
2023-03-30 14:30:00,222.74,222.82,222.37,222.57,23904.0,219.0747,219.1534,218.7108,218.9075,23904.0
2023-03-30 15:00:00,222.5,222.65,222.15,222.38,62747.0,218.8387,218.9862,218.4945,218.7207,62747.0
2023-03-30 15:30:00,222.33,222.79,222.31,222.48,344027.0,218.6715,219.1239,218.6518,218.819,344027.0
2023-03-31 09:30:00,223.98,225.64,223.98,224.87,46318.0,220.2943,221.927,220.2943,221.1697,46318.0
2023-03-31 10:00:00,224.86,226.07,224.86,225.93,30322.0,221.1599,222.3499,221.1599,222.2123,30322.0
2023-03-31 10:30:00,226.02,226.22,225.48,226.22,33588.0,222.3008,222.4975,221.7697,222.4975,33588.0
2023-03-31 11:00:00,226.31,227.31,226.29,227.25,24819.0,222.586,223.5695,222.5663,223.5105,24819.0
2023-03-31 11:30:00,227.26,227.31,226.8,226.85,12452.0,223.5204,223.5695,223.0679,223.1171,12452.0
2023-03-31 12:00:00,226.86,227.25,226.86,227.07,14544.0,223.1269,223.5105,223.1269,223.3335,14544.0
2023-03-31 12:30:00,226.99,226.99,226.36,226.65,17319.0,223.2548,223.2548,222.6352,222.9204,17319.0
2023-03-31 13:00:00,226.64,226.66,226.18,226.42,106928.0,222.9106,222.9302,222.4581,222.6942,106928.0
2023-03-31 13:30:00,226.31,226.31,225.75,226.06,9131.0,222.586,222.586,222.0352,222.3401,9131.0
2023-03-31 14:00:00,226.11,226.49,225.86,225.98,10588.0,222.3893,222.763,222.1434,222.2614,10588.0
2023-03-31 14:30:00,225.94,226.08,225.8,225.9,29878.0,222.2221,222.3598,222.0844,222.1827,29878.0
2023-03-31 15:00:00,225.94,226.55,225.78,226.48,42212.0,222.2221,222.822,222.0647,222.7532,42212.0
2023-03-31 15:30:00,226.46,227.1,225.98,226.89,145200.0,222.7335,223.363,222.2614,223.1565,145200.0
2023-04-03 09:30:00,227.69,228.35,226.93,227.22,52816.0,223.9433,224.5924,223.1958,223.481,52816.0
2023-04-03 10:00:00,227.63,228.43,227.33,228.43,20330.0,223.8843,224.6711,223.5892,224.6711,20330.0
2023-04-03 10:30:00,228.46,228.49,225.4,225.4,13423.0,224.7006,224.7301,221.691,221.691,13423.0
2023-04-03 11:00:00,225.4,225.66,224.47,225.29,9768.0,221.691,221.9467,220.7763,221.5828,9768.0
2023-04-03 11:30:00,225.22,226.1,225.15,226.1,9657.0,221.5139,222.3795,221.4451,222.3795,9657.0
2023-04-03 12:00:00,226.14,226.32,225.75,226.23,9064.0,222.4188,222.5958,222.0352,222.5073,9064.0
2023-04-03 12:30:00,226.09,226.3,225.97,226.21,5767.0,222.3696,222.5762,222.2516,222.4876,5767.0
2023-04-03 13:00:00,226.11,226.5,225.85,226.02,11252.0,222.3893,222.7729,222.1336,222.3008,11252.0
2023-04-03 13:30:00,226.06,226.07,225.71,225.99,46037.0,222.3401,222.3499,221.9959,222.2713,46037.0
2023-04-03 14:00:00,225.97,226.09,225.74,225.87,5126.0,222.2516,222.3696,222.0254,222.1532,5126.0
2023-04-03 14:30:00,225.91,226.46,225.77,226.38,5859.0,222.1926,222.7335,222.0549,222.6548,5859.0
2023-04-03 15:00:00,226.44,227.2,226.42,227.2,12169.0,222.7139,223.4614,222.6942,223.4614,12169.0
2023-04-03 15:30:00,227.14,227.58,227.04,227.49,29038.0,223.4023,223.8351,223.304,223.7466,29038.0
2023-04-04 09:30:00,228.13,228.13,225.83,225.91,15066.0,224.376,224.376,222.1139,222.1926,15066.0
2023-04-04 10:00:00,226.32,226.75,224.58,224.73,8578.0,222.5958,223.0188,220.8845,221.032,8578.0
2023-04-04 10:30:00,224.98,225.43,223.79,223.96,15425.0,221.2779,221.7205,220.1075,220.2747,15425.0
2023-04-04 11:00:00,224.06,224.06,222.98,223.56,36345.0,220.373,220.373,219.3108,219.8813,36345.0
2023-04-04 11:30:00,223.56,223.75,222.98,222.99,18612.0,219.8813,220.0681,219.3108,219.3206,18612.0
2023-04-04 12:00:00,223.16,223.59,222.53,223.41,19168.0,219.4878,219.9108,218.8682,219.7337,19168.0
2023-04-04 12:30:00,223.64,223.67,223.16,223.46,20019.0,219.9599,219.9894,219.4878,219.7829,20019.0
2023-04-04 13:00:00,223.42,223.99,223.3,223.94,11227.0,219.7436,220.3042,219.6255,220.255,11227.0
2023-04-04 13:30:00,223.93,224.2,223.44,223.48,13437.0,220.2452,220.5107,219.7632,219.8026,13437.0
2023-04-04 14:00:00,223.42,223.8,223.01,223.01,31531.0,219.7436,220.1173,219.3403,219.3403,31531.0
2023-04-04 14:30:00,223.02,223.28,222.68,222.8,29570.0,219.3501,219.6059,219.0157,219.1338,29570.0
2023-04-04 15:00:00,222.73,223.1,222.54,222.71,19705.0,219.0649,219.4288,218.878,219.0452,19705.0
2023-04-04 15:30:00,222.63,223.63,222.58,223.56,48970.0,218.9666,219.9501,218.9174,219.8813,48970.0
2023-04-05 09:30:00,222.34,222.65,221.63,222.4,9096.0,218.6813,218.9862,217.983,218.7403,9096.0
2023-04-05 10:00:00,222.31,222.31,220.49,220.91,2737.0,218.6518,218.6518,216.8618,217.2749,2737.0
2023-04-05 10:30:00,220.66,221.32,219.61,219.73,39691.0,217.029,217.6781,215.9962,216.1143,39691.0
2023-04-05 11:00:00,219.67,220.01,219.47,219.6,29845.0,216.0553,216.3897,215.8586,215.9864,29845.0
2023-04-05 11:30:00,219.71,220.2,219.65,220.08,20320.0,216.0946,216.5765,216.0356,216.4585,20320.0
2023-04-05 12:00:00,220.18,220.19,219.39,219.63,17478.0,216.5569,216.5667,215.7799,216.0159,17478.0
2023-04-05 12:30:00,219.41,219.82,219.38,219.6,2893.0,215.7995,216.2028,215.77,215.9864,2893.0
2023-04-05 13:00:00,219.73,220.33,219.6,219.97,10315.0,216.1143,216.7044,215.9864,216.3503,10315.0
2023-04-05 13:30:00,220.05,220.05,219.57,219.91,1676.0,216.429,216.429,215.9569,216.2913,1676.0
2023-04-05 14:00:00,220.18,220.48,220.0,220.04,7622.0,216.5569,216.8519,216.3798,216.4192,7622.0
2023-04-05 14:30:00,220.05,220.4,220.05,220.14,4730.0,216.429,216.7732,216.429,216.5175,4730.0
2023-04-05 15:00:00,220.28,220.28,219.76,220.17,20263.0,216.6552,216.6552,216.1438,216.547,20263.0
2023-04-05 15:30:00,220.2,221.0,220.2,220.79,25120.0,216.5765,217.3634,216.5765,217.1568,25120.0
2023-04-06 09:30:00,220.69,220.75,219.28,219.88,20332.0,217.0585,217.1175,215.6717,216.2618,20332.0
2023-04-06 10:00:00,220.21,221.01,220.0,220.04,24104.0,216.5864,217.3732,216.3798,216.4192,24104.0
2023-04-06 10:30:00,219.97,220.36,219.31,219.78,24220.0,216.3503,216.7339,215.7012,216.1635,24220.0
2023-04-06 11:00:00,219.77,220.52,219.64,220.19,2975.0,216.1536,216.8913,216.0258,216.5667,2975.0
2023-04-06 11:30:00,220.08,220.73,220.06,220.73,3756.0,216.4585,217.0978,216.4388,217.0978,3756.0
2023-04-06 12:00:00,221.0,221.11,220.75,220.9,9718.0,217.3634,217.4716,217.1175,217.265,9718.0
2023-04-06 12:30:00,220.86,221.52,220.86,220.96,10538.0,217.2257,217.8748,217.2257,217.324,10538.0
2023-04-06 13:00:00,220.79,221.45,220.77,221.35,5144.0,217.1568,217.806,217.1372,217.7076,5144.0
2023-04-06 13:30:00,221.35,221.43,221.03,221.03,9250.0,217.7076,217.7863,217.3929,217.3929,9250.0
2023-04-06 14:00:00,220.97,221.36,220.97,221.32,7007.0,217.3339,217.7175,217.3339,217.6781,7007.0
2023-04-06 14:30:00,221.25,221.48,220.95,220.97,6196.0,217.6093,217.8355,217.3142,217.3339,6196.0
2023-04-06 15:00:00,221.0,221.15,220.62,220.92,49672.0,217.3634,217.5109,216.9896,217.2847,49672.0
2023-04-06 15:30:00,220.96,221.11,220.72,221.06,84926.0,217.324,217.4716,217.088,217.4224,84926.0
2023-04-10 09:30:00,219.82,221.58,219.7,221.54,23505.0,216.2028,217.9338,216.0848,217.8945,23505.0
2023-04-10 10:00:00,221.39,222.39,221.32,221.83,7129.0,217.747,218.7305,217.6781,218.1797,7129.0
2023-04-10 10:30:00,222.21,222.8,222.01,222.01,12995.0,218.5535,219.1338,218.3568,218.3568,12995.0
2023-04-10 11:00:00,221.97,222.37,221.95,222.23,12278.0,218.3174,218.7108,218.2977,218.5731,12278.0
2023-04-10 11:30:00,222.51,222.51,221.41,221.52,8227.0,218.8485,218.8485,217.7666,217.8748,8227.0
2023-04-10 12:00:00,221.45,221.68,221.31,221.61,7004.0,217.806,218.0322,217.6683,217.9633,7004.0
2023-04-10 12:30:00,221.51,222.58,221.5,222.48,4174.0,217.865,218.9174,217.8551,218.819,4174.0
2023-04-10 13:00:00,222.59,223.03,222.49,222.88,18293.0,218.9272,219.36,218.8289,219.2124,18293.0
2023-04-10 13:30:00,222.95,223.09,222.69,222.71,12330.0,219.2813,219.419,219.0256,219.0452,12330.0
2023-04-10 14:00:00,222.71,223.12,222.57,222.99,11018.0,219.0452,219.4485,218.9075,219.3206,11018.0
2023-04-10 14:30:00,223.09,223.45,222.98,223.43,75547.0,219.419,219.7731,219.3108,219.7534,75547.0
2023-04-10 15:00:00,223.45,223.65,223.26,223.39,22101.0,219.7731,219.9698,219.5862,219.714,22101.0
2023-04-10 15:30:00,223.38,223.75,223.38,223.66,20981.0,219.7042,220.0681,219.7042,219.9796,20981.0
2023-04-11 09:30:00,224.55,225.86,224.55,225.55,25297.0,220.855,222.1434,220.855,221.8385,25297.0
2023-04-11 10:00:00,225.52,225.92,225.23,225.53,13503.0,221.809,222.2024,221.5238,221.8188,13503.0
2023-04-11 10:30:00,225.56,225.56,224.26,224.69,7067.0,221.8483,221.8483,220.5697,220.9927,7067.0
2023-04-11 11:00:00,224.9,225.35,224.8,225.05,7005.0,221.1992,221.6418,221.1008,221.3467,7005.0
2023-04-11 11:30:00,224.96,225.48,224.71,225.42,6441.0,221.2582,221.7697,221.0123,221.7106,6441.0
2023-04-11 12:00:00,225.46,225.96,225.46,225.92,6344.0,221.75,222.2418,221.75,222.2024,6344.0
2023-04-11 12:30:00,225.97,226.04,225.59,225.83,6005.0,222.2516,222.3204,221.8778,222.1139,6005.0
2023-04-11 13:00:00,225.82,225.98,225.57,225.68,6889.0,222.1041,222.2614,221.8582,221.9664,6889.0
2023-04-11 13:30:00,225.73,226.2,225.73,226.18,6492.0,222.0155,222.4778,222.0155,222.4581,6492.0
2023-04-11 14:00:00,226.2,226.26,226.03,226.24,4955.0,222.4778,222.5368,222.3106,222.5172,4955.0
2023-04-11 14:30:00,226.37,226.47,226.2,226.28,13674.0,222.645,222.7434,222.4778,222.5565,13674.0
2023-04-11 15:00:00,226.37,226.53,226.03,226.5,46351.0,222.645,222.8024,222.3106,222.7729,46351.0
2023-04-11 15:30:00,226.56,226.57,225.41,225.65,43070.0,222.8319,222.8417,221.7008,221.9369,43070.0
2023-04-12 09:30:00,227.04,227.82,226.14,226.14,6267.0,223.304,224.0712,222.4188,222.4188,6267.0
2023-04-12 10:00:00,225.67,226.84,225.67,226.67,82075.0,221.9565,223.1073,221.9565,222.9401,82075.0
2023-04-12 10:30:00,226.84,226.85,225.07,225.08,9329.0,223.1073,223.1171,221.3664,221.3762,9329.0
2023-04-12 11:00:00,225.26,225.33,224.55,225.17,6802.0,221.5533,221.6221,220.855,221.4648,6802.0
2023-04-12 11:30:00,225.31,225.98,225.11,225.95,14887.0,221.6025,222.2614,221.4057,222.2319,14887.0
2023-04-12 12:00:00,225.95,226.34,225.82,225.99,6052.0,222.2319,222.6155,222.1041,222.2713,6052.0
2023-04-12 12:30:00,226.17,226.24,225.68,225.92,5146.0,222.4483,222.5172,221.9664,222.2024,5146.0
2023-04-12 13:00:00,225.92,226.63,225.8,226.48,6562.0,222.2024,222.9007,222.0844,222.7532,6562.0
2023-04-12 13:30:00,226.47,226.51,225.73,225.94,6602.0,222.7434,222.7827,222.0155,222.2221,6602.0
2023-04-12 14:00:00,225.93,226.33,225.09,225.09,58501.0,222.2123,222.6057,221.3861,221.3861,58501.0
2023-04-12 14:30:00,225.01,225.1,224.56,224.9,11822.0,221.3074,221.3959,220.8648,221.1992,11822.0
2023-04-12 15:00:00,224.95,224.95,223.92,224.02,11596.0,221.2484,221.2484,220.2353,220.3337,11596.0
2023-04-12 15:30:00,223.99,224.72,223.76,223.88,25731.0,220.3042,221.0222,220.078,220.196,25731.0
2023-04-13 09:30:00,224.76,225.65,224.48,224.96,18070.0,221.0615,221.9369,220.7861,221.2582,18070.0
2023-04-13 10:00:00,225.23,226.31,225.13,226.2,16267.0,221.5238,222.586,221.4254,222.4778,16267.0
2023-04-13 10:30:00,226.17,226.24,225.71,226.04,4362.0,222.4483,222.5172,221.9959,222.3204,4362.0
2023-04-13 11:00:00,225.82,226.24,225.81,226.06,14735.0,222.1041,222.5172,222.0942,222.3401,14735.0
2023-04-13 11:30:00,226.09,226.47,226.02,226.43,14481.0,222.3696,222.7434,222.3008,222.704,14481.0
2023-04-13 12:00:00,226.54,227.06,226.54,227.01,18006.0,222.8122,223.3237,222.8122,223.2745,18006.0
2023-04-13 12:30:00,227.01,227.09,226.77,226.92,4262.0,223.2745,223.3532,223.0384,223.186,4262.0
2023-04-13 13:00:00,226.99,227.22,226.73,226.89,5846.0,223.2548,223.481,222.9991,223.1565,5846.0
2023-04-13 13:30:00,226.89,227.69,226.89,227.58,25432.0,223.1565,223.9433,223.1565,223.8351,25432.0
2023-04-13 14:00:00,227.6,227.94,227.43,227.69,51719.0,223.8548,224.1892,223.6876,223.9433,51719.0
2023-04-13 14:30:00,227.7,227.74,227.36,227.49,10505.0,223.9531,223.9925,223.6187,223.7466,10505.0
2023-04-13 15:00:00,227.53,227.55,227.21,227.38,94441.0,223.7859,223.8056,223.4712,223.6384,94441.0
2023-04-13 15:30:00,227.37,227.4,226.95,227.1,192035.0,223.6286,223.6581,223.2155,223.363,192035.0
2023-04-14 09:30:00,227.11,228.51,226.94,228.32,25116.0,223.3728,224.7498,223.2056,224.5629,25116.0
2023-04-14 10:00:00,228.13,228.48,226.13,226.47,22371.0,224.376,224.7203,222.409,222.7434,22371.0
2023-04-14 10:30:00,226.33,226.7,225.93,226.15,17083.0,222.6057,222.9696,222.2123,222.4286,17083.0
2023-04-14 11:00:00,226.2,226.2,225.14,225.22,16261.0,222.4778,222.4778,221.4353,221.5139,16261.0
2023-04-14 11:30:00,225.33,225.39,224.63,224.96,10830.0,221.6221,221.6811,220.9336,221.2582,10830.0
2023-04-14 12:00:00,224.97,224.97,224.57,224.73,9082.0,221.268,221.268,220.8746,221.032,9082.0
2023-04-14 12:30:00,224.64,224.64,224.07,224.32,11167.0,220.9435,220.9435,220.3829,220.6287,11167.0
2023-04-14 13:00:00,224.61,224.86,224.44,224.55,12674.0,220.914,221.1599,220.7468,220.855,12674.0
2023-04-14 13:30:00,224.11,224.45,223.89,224.3,1925.0,220.4222,220.7566,220.2058,220.6091,1925.0
2023-04-14 14:00:00,224.58,225.1,224.24,225.05,27062.0,220.8845,221.3959,220.5501,221.3467,27062.0
2023-04-14 14:30:00,225.18,225.21,224.85,225.01,9513.0,221.4746,221.5041,221.15,221.3074,9513.0
2023-04-14 15:00:00,224.77,224.98,224.18,224.98,5152.0,221.0713,221.2779,220.491,221.2779,5152.0
2023-04-14 15:30:00,224.94,225.64,224.93,225.59,21234.0,221.2385,221.927,221.2287,221.8778,21234.0
2023-04-17 09:30:00,226.1,227.76,226.1,227.76,56476.0,222.3795,224.0121,222.3795,224.0121,56476.0
2023-04-17 10:00:00,227.67,227.89,227.15,227.77,27665.0,223.9236,224.14,223.4122,224.022,27665.0
2023-04-17 10:30:00,227.71,227.99,227.04,227.56,36231.0,223.963,224.2384,223.304,223.8154,36231.0
2023-04-17 11:00:00,227.64,228.0,227.41,227.45,58320.0,223.8941,224.2482,223.6679,223.7072,58320.0
2023-04-17 11:30:00,227.49,227.55,226.73,227.26,60834.0,223.7466,223.8056,222.9991,223.5204,60834.0
2023-04-17 12:00:00,227.21,227.38,226.88,227.03,57270.0,223.4712,223.6384,223.1466,223.2942,57270.0
2023-04-17 12:30:00,227.09,227.27,226.91,227.04,47419.0,223.3532,223.5302,223.1761,223.304,47419.0
2023-04-17 13:00:00,227.07,227.47,227.02,227.17,50367.0,223.3335,223.7269,223.2843,223.4318,50367.0
2023-04-17 13:30:00,227.17,227.3,226.55,226.62,49077.0,223.4318,223.5597,222.822,222.8909,49077.0
2023-04-17 14:00:00,226.62,226.94,226.53,226.92,23466.0,222.8909,223.2056,222.8024,223.186,23466.0
2023-04-17 14:30:00,226.95,227.65,226.93,227.61,25782.0,223.2155,223.9039,223.1958,223.8646,25782.0
2023-04-17 15:00:00,227.64,228.43,227.64,228.4,38210.0,223.8941,224.6711,223.8941,224.6416,38210.0
2023-04-17 15:30:00,228.36,228.41,227.86,228.2,30137.0,224.6023,224.6514,224.1105,224.4449,30137.0
2023-04-18 09:30:00,229.61,229.73,227.99,227.99,24610.0,225.8317,225.9497,224.2384,224.2384,24610.0
2023-04-18 10:00:00,228.22,228.65,227.92,228.01,46468.0,224.4646,224.8875,224.1695,224.258,46468.0
2023-04-18 10:30:00,227.76,228.02,227.4,227.66,21520.0,224.0121,224.2679,223.6581,223.9138,21520.0
2023-04-18 11:00:00,227.69,227.9,227.11,227.46,49041.0,223.9433,224.1498,223.3728,223.7171,49041.0
2023-04-18 11:30:00,227.38,227.64,226.85,227.27,55701.0,223.6384,223.8941,223.1171,223.5302,55701.0
2023-04-18 12:00:00,227.24,227.71,227.09,227.71,69067.0,223.5007,223.963,223.3532,223.963,69067.0
2023-04-18 12:30:00,227.75,227.75,227.23,227.31,40014.0,224.0023,224.0023,223.4909,223.5695,40014.0
2023-04-18 13:00:00,227.29,227.55,226.99,227.04,36989.0,223.5499,223.8056,223.2548,223.304,36989.0
2023-04-18 13:30:00,227.02,227.56,226.95,227.17,65190.0,223.2843,223.8154,223.2155,223.4318,65190.0
2023-04-18 14:00:00,227.18,227.62,226.97,227.54,56831.0,223.4417,223.8744,223.2351,223.7958,56831.0
2023-04-18 14:30:00,227.54,227.56,226.69,227.23,70362.0,223.7958,223.8154,222.9597,223.4909,70362.0
2023-04-18 15:00:00,227.23,227.53,227.17,227.45,64579.0,223.4909,223.7859,223.4318,223.7072,64579.0
2023-04-18 15:30:00,227.45,228.18,227.38,228.09,113693.0,223.7072,224.4252,223.6384,224.3367,113693.0
2023-04-19 09:30:00,226.41,226.71,225.83,225.91,9400.0,222.6844,222.9794,222.1139,222.1926,9400.0
2023-04-19 10:00:00,226.13,226.66,225.93,226.66,7406.0,222.409,222.9302,222.2123,222.9302,7406.0
2023-04-19 10:30:00,226.58,227.37,226.58,227.23,15798.0,222.8516,223.6286,222.8516,223.4909,15798.0
2023-04-19 11:00:00,227.18,227.18,226.42,226.43,4801.0,223.4417,223.4417,222.6942,222.704,4801.0
2023-04-19 11:30:00,226.36,226.67,226.29,226.61,5486.0,222.6352,222.9401,222.5663,222.8811,5486.0
2023-04-19 12:00:00,226.59,226.75,226.4,226.75,1698.0,222.8614,223.0188,222.6745,223.0188,1698.0
2023-04-19 12:30:00,226.92,227.36,226.76,227.36,1321.0,223.186,223.6187,223.0286,223.6187,1321.0
2023-04-19 13:00:00,227.34,227.96,227.34,227.79,36557.0,223.599,224.2088,223.599,224.0416,36557.0
2023-04-19 13:30:00,227.86,227.95,227.56,227.95,2113.0,224.1105,224.199,223.8154,224.199,2113.0
2023-04-19 14:00:00,228.32,228.32,227.9,228.11,3341.0,224.5629,224.5629,224.1498,224.3564,3341.0
2023-04-19 14:30:00,228.05,228.06,227.78,227.99,31463.0,224.2974,224.3072,224.0318,224.2384,31463.0
2023-04-19 15:00:00,227.96,228.25,227.96,228.03,6090.0,224.2088,224.4941,224.2088,224.2777,6090.0
2023-04-19 15:30:00,228.01,228.1,227.3,227.7,17878.0,224.258,224.3465,223.5597,223.9531,17878.0
2023-04-20 09:30:00,225.76,226.49,225.38,226.47,5905.0,222.045,222.763,221.6713,222.7434,5905.0
2023-04-20 10:00:00,226.69,227.79,226.58,227.5,4628.0,222.9597,224.0416,222.8516,223.7564,4628.0
2023-04-20 10:30:00,227.79,228.09,227.54,227.64,9524.0,224.0416,224.3367,223.7958,223.8941,9524.0
2023-04-20 11:00:00,227.7,227.77,226.53,226.54,17731.0,223.9531,224.022,222.8024,222.8122,17731.0
2023-04-20 11:30:00,226.53,226.9,226.32,226.8,12278.0,222.8024,223.1663,222.5958,223.0679,12278.0
2023-04-20 12:00:00,226.76,227.03,226.48,227.0,7933.0,223.0286,223.2942,222.7532,223.2646,7933.0
2023-04-20 12:30:00,226.84,227.5,226.84,227.49,1779.0,223.1073,223.7564,223.1073,223.7466,1779.0
2023-04-20 13:00:00,227.67,227.8,227.55,227.78,1500.0,223.9236,224.0515,223.8056,224.0318,1500.0
2023-04-20 13:30:00,227.89,227.89,227.38,227.41,5276.0,224.14,224.14,223.6384,223.6679,5276.0
2023-04-20 14:00:00,227.21,227.28,226.89,226.94,9798.0,223.4712,223.54,223.1565,223.2056,9798.0
2023-04-20 14:30:00,226.89,226.9,226.28,226.63,18092.0,223.1565,223.1663,222.5565,222.9007,18092.0
2023-04-20 15:00:00,226.66,226.67,225.81,225.87,15068.0,222.9302,222.9401,222.0942,222.1532,15068.0
2023-04-20 15:30:00,226.02,227.05,225.97,226.9,57585.0,222.3008,223.3138,222.2516,223.1663,57585.0
2023-04-21 09:30:00,226.9,227.87,226.56,226.56,42974.0,223.1663,224.1203,222.8319,222.8319,42974.0
2023-04-21 10:00:00,226.1,227.11,226.1,227.0,1935.0,222.3795,223.3728,222.3795,223.2646,1935.0
2023-04-21 10:30:00,227.06,227.06,225.53,225.88,1665.0,223.3237,223.3237,221.8188,222.1631,1665.0
2023-04-21 11:00:00,225.89,226.8,225.79,226.8,24573.0,222.1729,223.0679,222.0746,223.0679,24573.0
2023-04-21 11:30:00,226.82,227.33,226.76,227.25,12934.0,223.0876,223.5892,223.0286,223.5105,12934.0
2023-04-21 12:00:00,227.24,227.53,227.15,227.15,2929.0,223.5007,223.7859,223.4122,223.4122,2929.0
2023-04-21 12:30:00,227.15,227.24,226.99,227.24,1705.0,223.4122,223.5007,223.2548,223.5007,1705.0
2023-04-21 13:00:00,227.41,227.42,226.76,226.76,17027.0,223.6679,223.6777,223.0286,223.0286,17027.0
2023-04-21 13:30:00,226.92,227.81,226.92,227.77,11841.0,223.186,224.0613,223.186,224.022,11841.0
2023-04-21 14:00:00,228.06,228.21,227.91,228.16,9879.0,224.3072,224.4547,224.1597,224.4056,9879.0
2023-04-21 14:30:00,228.09,228.09,227.66,227.84,5317.0,224.3367,224.3367,223.9138,224.0908,5317.0
2023-04-21 15:00:00,227.84,227.95,227.37,227.43,6686.0,224.0908,224.199,223.6286,223.6876,6686.0
2023-04-21 15:30:00,227.54,227.9,227.42,227.74,18315.0,223.7958,224.1498,223.6777,223.9925,18315.0
2023-04-24 09:30:00,227.33,228.57,226.93,228.3,39590.0,223.5892,224.8088,223.1958,224.5433,39590.0
2023-04-24 10:00:00,228.39,228.58,227.85,228.37,8084.0,224.6318,224.8186,224.1007,224.6121,8084.0
2023-04-24 10:30:00,228.48,228.57,226.87,226.87,19390.0,224.7203,224.8088,223.1368,223.1368,19390.0
2023-04-24 11:00:00,226.89,226.89,226.25,226.38,4319.0,223.1565,223.1565,222.527,222.6548,4319.0
2023-04-24 11:30:00,226.45,226.77,226.26,226.35,13117.0,222.7237,223.0384,222.5368,222.6253,13117.0
2023-04-24 12:00:00,226.33,226.8,226.17,226.74,14605.0,222.6057,223.0679,222.4483,223.0089,14605.0
2023-04-24 12:30:00,226.71,226.98,226.69,226.9,17567.0,222.9794,223.245,222.9597,223.1663,17567.0
2023-04-24 13:00:00,226.91,227.03,226.7,227.03,10778.0,223.1761,223.2942,222.9696,223.2942,10778.0
2023-04-24 13:30:00,227.08,227.57,227.02,227.51,11303.0,223.3433,223.8253,223.2843,223.7663,11303.0
2023-04-24 14:00:00,227.53,227.56,227.14,227.19,16052.0,223.7859,223.8154,223.4023,223.4515,16052.0
2023-04-24 14:30:00,227.16,227.37,227.01,227.3,3740.0,223.422,223.6286,223.2745,223.5597,3740.0
2023-04-24 15:00:00,227.34,227.55,227.25,227.39,24813.0,223.599,223.8056,223.5105,223.6482,24813.0
2023-04-24 15:30:00,227.42,227.66,227.33,227.64,27058.0,223.6777,223.9138,223.5892,223.8941,27058.0
2023-04-25 09:30:00,225.55,225.83,224.44,225.02,22260.0,221.8385,222.1139,220.7468,221.3172,22260.0
2023-04-25 10:00:00,225.13,225.39,224.21,224.33,25633.0,221.4254,221.6811,220.5206,220.6386,25633.0
2023-04-25 10:30:00,224.23,224.74,223.89,224.68,9415.0,220.5402,221.0418,220.2058,220.9828,9415.0
2023-04-25 11:00:00,224.75,225.09,224.59,224.71,12169.0,221.0517,221.3861,220.8943,221.0123,12169.0
2023-04-25 11:30:00,224.7,224.7,223.92,224.0,8546.0,221.0025,221.0025,220.2353,220.314,8546.0
2023-04-25 12:00:00,223.94,224.13,223.68,223.74,2881.0,220.255,220.4419,219.9993,220.0583,2881.0
2023-04-25 12:30:00,223.65,223.95,223.39,223.39,4587.0,219.9698,220.2648,219.714,219.714,4587.0
2023-04-25 13:00:00,223.58,223.65,222.26,222.61,15733.0,219.9009,219.9698,218.6026,218.9469,15733.0
2023-04-25 13:30:00,222.54,222.76,222.37,222.76,5995.0,218.878,219.0944,218.7108,219.0944,5995.0
2023-04-25 14:00:00,222.64,222.75,222.36,222.75,5488.0,218.9764,219.0846,218.701,219.0846,5488.0
2023-04-25 14:30:00,222.69,222.9,222.28,222.28,3367.0,219.0256,219.2321,218.6223,218.6223,3367.0
2023-04-25 15:00:00,222.31,222.76,222.31,222.44,10386.0,218.6518,219.0944,218.6518,218.7797,10386.0
2023-04-25 15:30:00,222.57,222.6,222.04,222.04,17866.0,218.9075,218.937,218.3863,218.3863,17866.0
2023-04-26 09:30:00,221.7,222.51,220.8,221.2,13366.0,218.0519,218.8485,217.1667,217.5601,13366.0
2023-04-26 10:00:00,221.44,221.83,220.41,220.6,9970.0,217.7961,218.1797,216.7831,216.97,9970.0
2023-04-26 10:30:00,221.42,221.42,220.81,221.38,6794.0,217.7765,217.7765,217.1765,217.7371,6794.0
2023-04-26 11:00:00,221.72,222.12,221.49,221.67,21247.0,218.0715,218.4649,217.8453,218.0224,21247.0
2023-04-26 11:30:00,221.75,222.15,221.63,221.83,14986.0,218.101,218.4945,217.983,218.1797,14986.0
2023-04-26 12:00:00,221.97,222.31,221.73,221.85,10297.0,218.3174,218.6518,218.0814,218.1994,10297.0
2023-04-26 12:30:00,221.9,222.04,221.55,221.67,3717.0,218.2486,218.3863,217.9043,218.0224,3717.0
2023-04-26 13:00:00,221.88,221.93,221.13,221.43,20126.0,218.2289,218.2781,217.4912,217.7863,20126.0
2023-04-26 13:30:00,221.44,221.55,220.9,220.9,2753.0,217.7961,217.9043,217.265,217.265,2753.0
2023-04-26 14:00:00,220.77,221.1,220.53,220.97,3197.0,217.1372,217.4617,216.9011,217.3339,3197.0
2023-04-26 14:30:00,221.03,221.05,219.89,220.21,12718.0,217.3929,217.4126,216.2716,216.5864,12718.0
2023-04-26 15:00:00,220.12,220.3,219.83,220.06,12635.0,216.4979,216.6749,216.2126,216.4388,12635.0
2023-04-26 15:30:00,220.11,220.33,219.48,220.01,47018.0,216.488,216.7044,215.8684,216.3897,47018.0
2023-04-27 09:30:00,220.52,221.13,219.56,220.54,6605.0,216.8913,217.4912,215.9471,216.9109,6605.0
2023-04-27 10:00:00,220.45,220.77,220.14,220.18,19013.0,216.8224,217.1372,216.5175,216.5569,19013.0
2023-04-27 10:30:00,220.11,220.34,219.57,219.57,4489.0,216.488,216.7142,215.9569,215.9569,4489.0
2023-04-27 11:00:00,219.66,220.41,219.0,220.28,38649.0,216.0454,216.7831,215.3963,216.6552,38649.0
2023-04-27 11:30:00,220.35,220.71,220.09,220.64,27114.0,216.7241,217.0781,216.4684,217.0093,27114.0
2023-04-27 12:00:00,220.85,221.48,220.69,221.37,22902.0,217.2158,217.8355,217.0585,217.7273,22902.0
2023-04-27 12:30:00,221.45,221.53,220.89,220.94,11976.0,217.806,217.8847,217.2552,217.3044,11976.0
2023-04-27 13:00:00,221.16,221.44,220.98,221.44,4329.0,217.5207,217.7961,217.3437,217.7961,4329.0
2023-04-27 13:30:00,221.51,222.12,221.5,221.89,12162.0,217.865,218.4649,217.8551,218.2387,12162.0
2023-04-27 14:00:00,221.86,222.04,221.75,221.95,5406.0,218.2092,218.3863,218.101,218.2977,5406.0
2023-04-27 14:30:00,222.0,222.45,221.81,222.38,14410.0,218.3469,218.7895,218.16,218.7207,14410.0
2023-04-27 15:00:00,222.31,222.47,222.05,222.1,9637.0,218.6518,218.8092,218.3961,218.4453,9637.0
2023-04-27 15:30:00,222.03,222.29,221.89,222.28,25076.0,218.3764,218.6321,218.2387,218.6223,25076.0
2023-04-28 09:30:00,222.05,222.82,221.63,222.81,4890.0,218.3961,219.1534,217.983,219.1436,4890.0
2023-04-28 10:00:00,223.37,224.23,223.37,224.22,10269.0,219.6944,220.5402,219.6944,220.5304,10269.0
2023-04-28 10:30:00,224.04,224.05,222.94,222.99,9398.0,220.3534,220.3632,219.2715,219.3206,9398.0
2023-04-28 11:00:00,222.78,223.92,222.37,223.78,5925.0,219.1141,220.2353,218.7108,220.0976,5925.0
2023-04-28 11:30:00,223.91,224.29,223.87,224.13,10960.0,220.2255,220.5992,220.1861,220.4419,10960.0
2023-04-28 12:00:00,224.14,224.39,223.99,224.29,4582.0,220.4517,220.6976,220.3042,220.5992,4582.0
2023-04-28 12:30:00,224.25,224.78,224.25,224.77,13392.0,220.5599,221.0812,220.5599,221.0713,13392.0
2023-04-28 13:00:00,224.72,224.74,224.44,224.69,4091.0,221.0222,221.0418,220.7468,220.9927,4091.0
2023-04-28 13:30:00,224.69,224.71,224.16,224.29,6480.0,220.9927,221.0123,220.4714,220.5992,6480.0
2023-04-28 14:00:00,224.37,224.63,224.1,224.1,6597.0,220.6779,220.9336,220.4124,220.4124,6597.0
2023-04-28 14:30:00,224.11,224.18,223.76,224.04,17167.0,220.4222,220.491,220.078,220.3534,17167.0
2023-04-28 15:00:00,224.14,224.41,224.01,224.05,20788.0,220.4517,220.7173,220.3238,220.3632,20788.0
2023-04-28 15:30:00,224.14,224.5,223.86,224.26,59244.0,220.4517,220.8058,220.1763,220.5697,59244.0
2023-05-01 09:30:00,224.05,226.09,223.69,225.53,23676.0,220.3632,222.3696,220.0091,221.8188,23676.0
2023-05-01 10:00:00,225.5,226.2,225.02,225.86,12735.0,221.7893,222.4778,221.3172,222.1434,12735.0
2023-05-01 10:30:00,225.74,227.11,225.44,226.76,15040.0,222.0254,223.3728,221.7303,223.0286,15040.0
2023-05-01 11:00:00,226.71,226.71,224.89,225.0,4356.0,222.9794,222.9794,221.1894,221.2976,4356.0
2023-05-01 11:30:00,225.04,225.23,224.85,225.23,6272.0,221.3369,221.5238,221.15,221.5238,6272.0
2023-05-01 12:00:00,225.34,225.72,225.34,225.69,1065.0,221.632,222.0057,221.632,221.9762,1065.0
2023-05-01 12:30:00,225.85,226.06,225.8,225.87,1877.0,222.1336,222.3401,222.0844,222.1532,1877.0
2023-05-01 13:00:00,225.98,225.98,225.3,225.3,9206.0,222.2614,222.2614,221.5926,221.5926,9206.0
2023-05-01 13:30:00,225.22,225.4,225.04,225.39,4421.0,221.5139,221.691,221.3369,221.6811,4421.0
2023-05-01 14:00:00,225.39,225.4,224.97,225.0,6215.0,221.6811,221.691,221.268,221.2976,6215.0
2023-05-01 14:30:00,224.9,224.9,224.33,224.79,7730.0,221.1992,221.1992,220.6386,221.091,7730.0
2023-05-01 15:00:00,224.88,224.94,224.25,224.48,5320.0,221.1795,221.2385,220.5599,220.7861,5320.0
2023-05-01 15:30:00,224.54,225.44,224.44,225.11,26225.0,220.8451,221.7303,220.7468,221.4057,26225.0
2023-05-02 09:30:00,224.12,224.12,222.01,222.41,23417.0,220.432,220.432,218.3568,218.7502,23417.0
2023-05-02 10:00:00,222.44,222.44,220.62,220.66,21397.0,218.7797,218.7797,216.9896,217.029,21397.0
2023-05-02 10:30:00,220.66,220.66,219.26,219.45,59801.0,217.029,217.029,215.652,215.8389,59801.0
2023-05-02 11:00:00,219.49,219.68,218.77,219.38,81342.0,215.8782,216.0651,215.1701,215.77,81342.0
2023-05-02 11:30:00,219.52,220.14,218.84,219.65,62981.0,215.9077,216.5175,215.2389,216.0356,62981.0
2023-05-02 12:00:00,219.65,220.0,219.22,219.96,66723.0,216.0356,216.3798,215.6127,216.3405,66723.0
2023-05-02 12:30:00,220.0,220.38,219.78,220.29,90877.0,216.3798,216.7536,216.1635,216.6651,90877.0
2023-05-02 13:00:00,220.33,220.76,220.17,220.59,40329.0,216.7044,217.1273,216.547,216.9601,40329.0
2023-05-02 13:30:00,220.69,221.18,220.46,220.93,33399.0,217.0585,217.5404,216.8323,217.2945,33399.0
2023-05-02 14:00:00,220.89,220.9,220.22,220.47,57393.0,217.2552,217.265,216.5962,216.8421,57393.0
2023-05-02 14:30:00,220.67,221.06,220.29,220.88,42154.0,217.0388,217.4224,216.6651,217.2454,42154.0
2023-05-02 15:00:00,220.99,221.24,220.61,221.09,53860.0,217.3535,217.5994,216.9798,217.4519,53860.0
2023-05-02 15:30:00,221.15,221.32,220.69,220.74,89248.0,217.5109,217.6781,217.0585,217.1077,89248.0
2023-05-03 09:30:00,221.59,223.85,221.59,223.45,8752.0,217.9437,220.1665,217.9437,219.7731,8752.0
2023-05-03 10:00:00,223.45,223.67,222.87,223.18,7878.0,219.7731,219.9894,219.2026,219.5075,7878.0
2023-05-03 10:30:00,223.52,223.78,222.67,222.94,3469.0,219.8419,220.0976,219.0059,219.2715,3469.0
2023-05-03 11:00:00,223.08,223.31,222.7,222.96,2349.0,219.4091,219.6354,219.0354,219.2911,2349.0
2023-05-03 11:30:00,223.19,223.51,222.76,223.47,2859.0,219.5173,219.8321,219.0944,219.7927,2859.0
2023-05-03 12:00:00,223.49,223.67,223.08,223.51,8448.0,219.8124,219.9894,219.4091,219.8321,8448.0
2023-05-03 12:30:00,223.54,223.75,223.41,223.74,3518.0,219.8616,220.0681,219.7337,220.0583,3518.0
2023-05-03 13:00:00,224.04,224.32,223.81,224.32,10562.0,220.3534,220.6287,220.1271,220.6287,10562.0
2023-05-03 13:30:00,224.39,224.49,224.14,224.44,9006.0,220.6976,220.7959,220.4517,220.7468,9006.0
2023-05-03 14:00:00,224.33,225.22,223.96,224.92,19558.0,220.6386,221.5139,220.2747,221.2189,19558.0
2023-05-03 14:30:00,224.89,226.31,223.84,225.26,11390.0,221.1894,222.586,220.1566,221.5533,11390.0
2023-05-03 15:00:00,225.36,225.72,223.18,223.34,42204.0,221.6516,222.0057,219.5075,219.6649,42204.0
2023-05-03 15:30:00,222.93,223.12,222.23,222.31,43186.0,219.2616,219.4485,218.5731,218.6518,43186.0
2023-05-04 09:30:00,221.42,221.43,219.19,220.16,8750.0,217.7765,217.7863,215.5832,216.5372,8750.0
2023-05-04 10:00:00,220.28,220.63,219.04,219.28,8504.0,216.6552,216.9995,215.4356,215.6717,8504.0
2023-05-04 10:30:00,219.2,220.17,218.69,219.11,25619.0,215.593,216.547,215.0914,215.5045,25619.0
2023-05-04 11:00:00,219.09,220.15,219.0,219.19,6257.0,215.4848,216.5274,215.3963,215.5832,6257.0
2023-05-04 11:30:00,219.09,219.27,218.46,218.55,11718.0,215.4848,215.6618,214.8652,214.9537,11718.0
2023-05-04 12:00:00,218.65,219.11,218.0,218.97,13578.0,215.052,215.5045,214.4127,215.3668,13578.0
2023-05-04 12:30:00,219.09,219.34,218.51,219.34,13535.0,215.4848,215.7307,214.9144,215.7307,13535.0
2023-05-04 13:00:00,219.53,220.18,219.14,220.02,3357.0,215.9176,216.5569,215.534,216.3995,3357.0
2023-05-04 13:30:00,220.15,220.47,219.49,219.86,2488.0,216.5274,216.8421,215.8782,216.2421,2488.0
2023-05-04 14:00:00,219.81,220.16,219.65,219.72,7267.0,216.193,216.5372,216.0356,216.1044,7267.0
2023-05-04 14:30:00,219.44,219.98,219.15,219.62,9625.0,215.829,216.3602,215.5438,216.0061,9625.0
2023-05-04 15:00:00,219.9,220.17,219.19,219.68,5089.0,216.2815,216.547,215.5832,216.0651,5089.0
2023-05-04 15:30:00,219.76,220.25,219.31,219.6,60939.0,216.1438,216.6257,215.7012,215.9864,60939.0
2023-05-05 09:30:00,223.0,224.21,222.47,223.44,8971.0,219.3305,220.5206,218.8092,219.7632,8971.0
2023-05-05 10:00:00,223.76,223.96,223.13,223.48,28313.0,220.078,220.2747,219.4583,219.8026,28313.0
2023-05-05 10:30:00,223.7,223.99,222.84,222.84,12337.0,220.0189,220.3042,219.1731,219.1731,12337.0
2023-05-05 11:00:00,223.15,223.58,222.93,223.02,3986.0,219.478,219.9009,219.2616,219.3501,3986.0
2023-05-05 11:30:00,223.3,223.75,223.17,223.48,5948.0,219.6255,220.0681,219.4977,219.8026,5948.0
2023-05-05 12:00:00,223.66,223.89,223.39,223.58,5424.0,219.9796,220.2058,219.714,219.9009,5424.0
2023-05-05 12:30:00,223.65,224.04,223.3,223.91,8684.0,219.9698,220.3534,219.6255,220.2255,8684.0
2023-05-05 13:00:00,224.03,224.14,223.78,223.97,4584.0,220.3435,220.4517,220.0976,220.2845,4584.0
2023-05-05 13:30:00,224.1,224.16,224.02,224.02,4108.0,220.4124,220.4714,220.3337,220.3337,4108.0
2023-05-05 14:00:00,224.2,224.61,224.01,224.56,12558.0,220.5107,220.914,220.3238,220.8648,12558.0
2023-05-05 14:30:00,224.57,225.43,224.57,225.05,16857.0,220.8746,221.7205,220.8746,221.3467,16857.0
2023-05-05 15:00:00,225.23,225.23,224.65,224.95,37475.0,221.5238,221.5238,220.9533,221.2484,37475.0
2023-05-05 15:30:00,224.99,225.17,224.59,224.71,78799.0,221.2877,221.4648,220.8943,221.0123,78799.0
2023-05-08 09:30:00,225.46,226.02,223.97,224.34,33497.0,221.75,222.3008,220.2845,220.6484,33497.0
2023-05-08 10:00:00,224.29,224.46,223.48,223.48,18894.0,220.5992,220.7664,219.8026,219.8026,18894.0
2023-05-08 10:30:00,223.72,224.4,223.52,224.4,9916.0,220.0386,220.7074,219.8419,220.7074,9916.0
2023-05-08 11:00:00,224.18,224.49,223.56,223.56,6032.0,220.491,220.7959,219.8813,219.8813,6032.0
2023-05-08 11:30:00,223.55,224.01,223.33,223.78,6059.0,219.8714,220.3238,219.655,220.0976,6059.0
2023-05-08 12:00:00,223.8,223.85,223.46,223.73,2600.0,220.1173,220.1665,219.7829,220.0485,2600.0
2023-05-08 12:30:00,223.74,223.74,223.43,223.6,3597.0,220.0583,220.0583,219.7534,219.9206,3597.0
2023-05-08 13:00:00,223.8,224.12,223.53,223.89,4330.0,220.1173,220.432,219.8517,220.2058,4330.0
2023-05-08 13:30:00,223.91,224.21,223.91,224.21,3443.0,220.2255,220.5206,220.2255,220.5206,3443.0
2023-05-08 14:00:00,224.16,224.23,223.2,224.09,4670.0,220.4714,220.5402,219.5272,220.4025,4670.0
2023-05-08 14:30:00,224.22,224.39,224.08,224.25,5573.0,220.5304,220.6976,220.3927,220.5599,5573.0
2023-05-08 15:00:00,224.33,224.33,223.98,224.03,11972.0,220.6386,220.6386,220.2943,220.3435,11972.0
2023-05-08 15:30:00,224.03,224.62,224.03,224.53,36132.0,220.3435,220.9238,220.3435,220.8353,36132.0
2023-05-09 09:30:00,222.92,223.09,222.5,222.66,4960.0,219.2518,219.419,218.8387,218.9961,4960.0
2023-05-09 10:00:00,222.53,222.91,222.39,222.91,2109.0,218.8682,219.2419,218.7305,219.2419,2109.0
2023-05-09 10:30:00,223.34,223.81,222.98,223.81,4195.0,219.6649,220.1271,219.3108,220.1271,4195.0
2023-05-09 11:00:00,223.81,223.91,223.58,223.58,860.0,220.1271,220.2255,219.9009,219.9009,860.0
2023-05-09 11:30:00,223.54,223.82,223.37,223.55,3970.0,219.8616,220.137,219.6944,219.8714,3970.0
2023-05-09 12:00:00,223.44,223.6,223.42,223.54,2160.0,219.7632,219.9206,219.7436,219.8616,2160.0
2023-05-09 12:30:00,223.61,223.87,223.46,223.81,4283.0,219.9304,220.1861,219.7829,220.1271,4283.0
2023-05-09 13:00:00,223.86,224.04,223.66,224.01,15587.0,220.1763,220.3534,219.9796,220.3238,15587.0
2023-05-09 13:30:00,224.14,224.42,224.03,224.42,2157.0,220.4517,220.7271,220.3435,220.7271,2157.0
2023-05-09 14:00:00,224.43,224.67,224.42,224.56,3781.0,220.7369,220.973,220.7271,220.8648,3781.0
2023-05-09 14:30:00,224.64,224.66,224.11,224.29,79859.0,220.9435,220.9631,220.4222,220.5992,79859.0
2023-05-09 15:00:00,224.29,224.51,224.08,224.27,14277.0,220.5992,220.8156,220.3927,220.5796,14277.0
2023-05-09 15:30:00,224.27,224.45,223.76,223.82,14453.0,220.5796,220.7566,220.078,220.137,14453.0
2023-05-10 09:30:00,226.78,226.78,225.03,225.49,10110.0,223.0483,223.0483,221.3271,221.7795,10110.0
2023-05-10 10:00:00,225.78,226.01,224.89,225.66,7692.0,222.0647,222.2909,221.1894,221.9467,7692.0
2023-05-10 10:30:00,225.45,225.46,224.04,224.51,7522.0,221.7402,221.75,220.3534,220.8156,7522.0
2023-05-10 11:00:00,224.8,225.31,224.67,225.31,2410.0,221.1008,221.6025,220.973,221.6025,2410.0
2023-05-10 11:30:00,225.27,225.48,224.96,224.98,3421.0,221.5631,221.7697,221.2582,221.2779,3421.0
2023-05-10 12:00:00,224.7,225.29,224.5,225.22,1500.0,221.0025,221.5828,220.8058,221.5139,1500.0
2023-05-10 12:30:00,225.33,225.35,224.71,224.71,3552.0,221.6221,221.6418,221.0123,221.0123,3552.0
2023-05-10 13:00:00,224.69,224.73,223.59,223.66,6225.0,220.9927,221.032,219.9108,219.9796,6225.0
2023-05-10 13:30:00,223.7,224.37,223.47,224.37,7419.0,220.0189,220.6779,219.7927,220.6779,7419.0
2023-05-10 14:00:00,224.32,224.74,224.32,224.68,36995.0,220.6287,221.0418,220.6287,220.9828,36995.0
2023-05-10 14:30:00,224.68,225.2,224.67,224.88,42647.0,220.9828,221.4943,220.973,221.1795,42647.0
2023-05-10 15:00:00,224.92,226.0,224.92,225.74,35933.0,221.2189,222.2811,221.2189,222.0254,35933.0
2023-05-10 15:30:00,225.79,226.22,225.36,225.74,52813.0,222.0746,222.4975,221.6516,222.0254,52813.0
2023-05-11 09:30:00,224.07,224.73,223.45,223.95,8982.0,220.3829,221.032,219.7731,220.2648,8982.0
2023-05-11 10:00:00,223.99,223.99,222.57,223.12,8307.0,220.3042,220.3042,218.9075,219.4485,8307.0
2023-05-11 10:30:00,223.03,223.22,222.38,222.77,5337.0,219.36,219.5468,218.7207,219.1043,5337.0
2023-05-11 11:00:00,222.85,223.0,222.6,222.62,4190.0,219.1829,219.3305,218.937,218.9567,4190.0
2023-05-11 11:30:00,222.74,223.19,222.74,223.11,2215.0,219.0747,219.5173,219.0747,219.4387,2215.0
2023-05-11 12:00:00,223.22,223.36,222.79,223.09,5919.0,219.5468,219.6845,219.1239,219.419,5919.0
2023-05-11 12:30:00,223.04,223.31,223.02,223.18,12124.0,219.3698,219.6354,219.3501,219.5075,12124.0
2023-05-11 13:00:00,223.19,223.36,223.08,223.2,4559.0,219.5173,219.6845,219.4091,219.5272,4559.0
2023-05-11 13:30:00,223.07,223.24,222.49,223.08,5411.0,219.3993,219.5665,218.8289,219.4091,5411.0
2023-05-11 14:00:00,223.17,223.17,222.83,223.13,7264.0,219.4977,219.4977,219.1633,219.4583,7264.0
2023-05-11 14:30:00,223.14,223.66,223.14,223.53,11588.0,219.4682,219.9796,219.4682,219.8517,11588.0
2023-05-11 15:00:00,223.64,223.68,223.26,223.46,6541.0,219.9599,219.9993,219.5862,219.7829,6541.0
2023-05-11 15:30:00,223.37,223.56,223.09,223.47,28348.0,219.6944,219.8813,219.419,219.7927,28348.0
2023-05-12 09:30:00,224.14,225.18,223.9,224.67,15869.0,220.4517,221.4746,220.2157,220.973,15869.0
2023-05-12 10:00:00,224.51,224.51,223.28,223.47,16588.0,220.8156,220.8156,219.6059,219.7927,16588.0
2023-05-12 10:30:00,223.27,223.47,222.9,223.15,15871.0,219.596,219.7927,219.2321,219.478,15871.0
2023-05-12 11:00:00,223.24,223.72,222.75,223.1,14518.0,219.5665,220.0386,219.0846,219.4288,14518.0
2023-05-12 11:30:00,222.95,223.18,222.71,223.18,19841.0,219.2813,219.5075,219.0452,219.5075,19841.0
2023-05-12 12:00:00,223.19,223.19,222.1,222.31,29027.0,219.5173,219.5173,218.4453,218.6518,29027.0
2023-05-12 12:30:00,222.24,222.47,221.89,222.05,7139.0,218.583,218.8092,218.2387,218.3961,7139.0
2023-05-12 13:00:00,222.02,222.6,221.87,222.48,6395.0,218.3666,218.937,218.2191,218.819,6395.0
2023-05-12 13:30:00,222.48,222.68,221.86,221.86,11108.0,218.819,219.0157,218.2092,218.2092,11108.0
2023-05-12 14:00:00,221.87,222.39,221.87,222.14,11124.0,218.2191,218.7305,218.2191,218.4846,11124.0
2023-05-12 14:30:00,222.18,222.32,221.77,222.23,18098.0,218.524,218.6617,218.1207,218.5731,18098.0
2023-05-12 15:00:00,222.26,222.52,222.12,222.45,17371.0,218.6026,218.8584,218.4649,218.7895,17371.0
2023-05-12 15:30:00,222.5,223.09,222.5,223.05,42064.0,218.8387,219.419,218.8387,219.3796,42064.0
2023-05-15 09:30:00,223.7,224.03,222.96,224.03,3853.0,220.0189,220.3435,219.2911,220.3435,3853.0
2023-05-15 10:00:00,224.22,224.4,223.9,224.37,6598.0,220.5304,220.7074,220.2157,220.6779,6598.0
2023-05-15 10:30:00,224.43,224.63,224.22,224.49,1100.0,220.7369,220.9336,220.5304,220.7959,1100.0
2023-05-15 11:00:00,224.73,225.14,224.73,225.08,3109.0,221.032,221.4353,221.032,221.3762,3109.0
2023-05-15 11:30:00,225.07,225.24,224.77,225.01,5766.0,221.3664,221.5336,221.0713,221.3074,5766.0
2023-05-15 12:00:00,225.11,225.48,224.84,225.35,5252.0,221.4057,221.7697,221.1402,221.6418,5252.0
2023-05-15 12:30:00,225.33,226.15,225.31,226.1,4072.0,221.6221,222.4286,221.6025,222.3795,4072.0
2023-05-15 13:00:00,226.1,226.81,226.06,226.06,6388.0,222.3795,223.0778,222.3401,222.3401,6388.0
2023-05-15 13:30:00,226.05,226.12,225.55,225.88,3342.0,222.3303,222.3991,221.8385,222.1631,3342.0
2023-05-15 14:00:00,225.92,226.05,225.73,225.74,5236.0,222.2024,222.3303,222.0155,222.0254,5236.0
2023-05-15 14:30:00,225.74,225.91,225.59,225.69,9229.0,222.0254,222.1926,221.8778,221.9762,9229.0
2023-05-15 15:00:00,225.79,225.91,225.73,225.79,8697.0,222.0746,222.1926,222.0155,222.0746,8697.0
2023-05-15 15:30:00,225.83,225.97,225.69,225.95,23071.0,222.1139,222.2516,221.9762,222.2319,23071.0
2023-05-16 09:30:00,224.34,224.34,222.73,222.97,12926.0,220.6484,220.6484,219.0649,219.301,12926.0
2023-05-16 10:00:00,223.19,223.19,222.38,223.07,36842.0,219.5173,219.5173,218.7207,219.3993,36842.0
2023-05-16 10:30:00,223.1,223.44,222.68,223.38,30241.0,219.4288,219.7632,219.0157,219.7042,30241.0
2023-05-16 11:00:00,223.34,223.43,223.0,223.36,10794.0,219.6649,219.7534,219.3305,219.6845,10794.0
2023-05-16 11:30:00,223.34,223.77,222.72,223.58,11555.0,219.6649,220.0878,219.0551,219.9009,11555.0
2023-05-16 12:00:00,223.53,223.53,223.13,223.13,7327.0,219.8517,219.8517,219.4583,219.4583,7327.0
2023-05-16 12:30:00,223.36,223.61,223.09,223.44,24384.0,219.6845,219.9304,219.419,219.7632,24384.0
2023-05-16 13:00:00,223.53,223.66,223.25,223.27,5300.0,219.8517,219.9796,219.5764,219.596,5300.0
2023-05-16 13:30:00,223.27,223.34,223.01,223.17,5107.0,219.596,219.6649,219.3403,219.4977,5107.0
2023-05-16 14:00:00,223.19,223.25,222.82,223.0,7400.0,219.5173,219.5764,219.1534,219.3305,7400.0
2023-05-16 14:30:00,223.1,223.54,222.83,223.4,8920.0,219.4288,219.8616,219.1633,219.7239,8920.0
2023-05-16 15:00:00,223.36,223.5,223.19,223.47,11795.0,219.6845,219.8222,219.5173,219.7927,11795.0
2023-05-16 15:30:00,223.51,223.56,222.79,222.83,20979.0,219.8321,219.8813,219.1239,219.1633,20979.0
2023-05-17 09:30:00,223.43,223.97,222.37,222.5,5511.0,219.7534,220.2845,218.7108,218.8387,5511.0
2023-05-17 10:00:00,222.11,223.94,222.09,223.94,15809.0,218.4551,220.255,218.4354,220.255,15809.0
2023-05-17 10:30:00,223.97,224.19,223.78,224.17,6987.0,220.2845,220.5009,220.0976,220.4812,6987.0
2023-05-17 11:00:00,224.11,224.87,224.09,224.87,11823.0,220.4222,221.1697,220.4025,221.1697,11823.0
2023-05-17 11:30:00,224.87,225.32,224.68,225.08,40229.0,221.1697,221.6123,220.9828,221.3762,40229.0
2023-05-17 12:00:00,225.06,225.36,224.91,225.32,7486.0,221.3566,221.6516,221.209,221.6123,7486.0
2023-05-17 12:30:00,225.41,226.49,225.29,226.28,23704.0,221.7008,222.763,221.5828,222.5565,23704.0
2023-05-17 13:00:00,226.3,226.92,226.28,226.85,43607.0,222.5762,223.186,222.5565,223.1171,43607.0
2023-05-17 13:30:00,226.86,227.07,226.74,226.99,31825.0,223.1269,223.3335,223.0089,223.2548,31825.0
2023-05-17 14:00:00,227.08,227.08,226.33,226.36,22929.0,223.3433,223.3433,222.6057,222.6352,22929.0
2023-05-17 14:30:00,226.37,226.55,226.17,226.34,31721.0,222.645,222.822,222.4483,222.6155,31721.0
2023-05-17 15:00:00,226.34,227.07,226.25,226.37,32805.0,222.6155,223.3335,222.527,222.645,32805.0
2023-05-17 15:30:00,226.46,227.04,226.32,226.6,84760.0,222.7335,223.304,222.5958,222.8712,84760.0
2023-05-18 09:30:00,225.91,226.66,225.45,225.94,20897.0,222.1926,222.9302,221.7402,222.2221,20897.0
2023-05-18 10:00:00,226.17,227.61,226.17,227.21,20570.0,222.4483,223.8646,222.4483,223.4712,20570.0
2023-05-18 10:30:00,227.41,227.68,227.33,227.64,10464.0,223.6679,223.9335,223.5892,223.8941,10464.0
2023-05-18 11:00:00,228.0,228.0,227.6,227.68,5498.0,224.2482,224.2482,223.8548,223.9335,5498.0
2023-05-18 11:30:00,227.84,228.42,227.48,227.51,29406.0,224.0908,224.6613,223.7367,223.7663,29406.0
2023-05-18 12:00:00,227.62,227.62,226.43,226.5,27096.0,223.8744,223.8744,222.704,222.7729,27096.0
2023-05-18 12:30:00,226.46,226.65,226.18,226.36,20924.0,222.7335,222.9204,222.4581,222.6352,20924.0
2023-05-18 13:00:00,226.5,226.81,226.26,226.27,17663.0,222.7729,223.0778,222.5368,222.5467,17663.0
2023-05-18 13:30:00,226.31,226.39,225.67,225.86,27110.0,222.586,222.6647,221.9565,222.1434,27110.0
2023-05-18 14:00:00,225.75,226.56,225.75,226.52,8042.0,222.0352,222.8319,222.0352,222.7925,8042.0
2023-05-18 14:30:00,226.4,227.07,226.4,227.06,7835.0,222.6745,223.3335,222.6745,223.3237,7835.0
2023-05-18 15:00:00,227.06,227.7,226.78,227.38,14486.0,223.3237,223.9531,223.0483,223.6384,14486.0
2023-05-18 15:30:00,227.44,228.6,227.44,228.18,55470.0,223.6974,224.8383,223.6974,224.4252,55470.0
2023-05-19 09:30:00,230.64,230.64,229.04,229.22,12930.0,226.8447,226.8447,225.2711,225.4481,12930.0
2023-05-19 10:00:00,229.05,229.07,228.51,228.6,6923.0,225.2809,225.3006,224.7498,224.8383,6923.0
2023-05-19 10:30:00,228.54,228.64,227.96,228.51,8534.0,224.7793,224.8777,224.2088,224.7498,8534.0
2023-05-19 11:00:00,228.64,228.83,227.44,227.44,6302.0,224.8777,225.0645,223.6974,223.6974,6302.0
2023-05-19 11:30:00,227.4,227.42,226.33,227.08,24433.0,223.6581,223.6777,222.6057,223.3433,24433.0
2023-05-19 12:00:00,227.06,227.3,226.79,226.97,7905.0,223.3237,223.5597,223.0581,223.2351,7905.0
2023-05-19 12:30:00,226.85,227.47,226.55,227.18,8465.0,223.1171,223.7269,222.822,223.4417,8465.0
2023-05-19 13:00:00,227.22,227.57,227.04,227.04,7784.0,223.481,223.8253,223.304,223.304,7784.0
2023-05-19 13:30:00,227.08,227.17,226.76,226.78,8200.0,223.3433,223.4318,223.0286,223.0483,8200.0
2023-05-19 14:00:00,226.87,227.06,226.45,226.74,17378.0,223.1368,223.3237,222.7237,223.0089,17378.0
2023-05-19 14:30:00,226.74,227.11,226.5,227.11,14635.0,223.0089,223.3728,222.7729,223.3728,14635.0
2023-05-19 15:00:00,227.14,227.27,226.86,226.93,16083.0,223.4023,223.5302,223.1269,223.1958,16083.0
2023-05-19 15:30:00,226.96,227.36,226.93,227.29,44723.0,223.2253,223.6187,223.1958,223.5499,44723.0
2023-05-22 09:30:00,227.83,229.22,227.41,228.52,11446.0,224.081,225.4481,223.6679,224.7596,11446.0
2023-05-22 10:00:00,228.48,229.01,227.47,228.94,27477.0,224.7203,225.2416,223.7269,225.1727,27477.0
2023-05-22 10:30:00,228.94,229.05,228.19,228.58,16457.0,225.1727,225.2809,224.4351,224.8186,16457.0
2023-05-22 11:00:00,228.81,229.43,228.71,229.35,10484.0,225.0449,225.6547,224.9465,225.576,10484.0
2023-05-22 11:30:00,229.34,230.08,229.17,230.02,13986.0,225.5661,226.294,225.3989,226.2349,13986.0
2023-05-22 12:00:00,230.1,230.37,229.64,229.81,15438.0,226.3136,226.5792,225.8612,226.0284,15438.0
2023-05-22 12:30:00,229.75,230.05,229.67,230.05,9130.0,225.9694,226.2645,225.8907,226.2645,9130.0
2023-05-22 13:00:00,230.04,230.21,229.58,229.99,24659.0,226.2546,226.4218,225.8022,226.2054,24659.0
2023-05-22 13:30:00,230.06,230.26,229.94,229.96,14012.0,226.2743,226.471,226.1563,226.1759,14012.0
2023-05-22 14:00:00,229.96,230.26,229.66,230.26,12031.0,226.1759,226.471,225.8809,226.471,12031.0
2023-05-22 14:30:00,230.28,230.81,230.22,230.56,41900.0,226.4907,227.0119,226.4317,226.7661,41900.0
2023-05-22 15:00:00,230.59,230.74,229.84,230.01,17554.0,226.7956,226.9431,226.0579,226.2251,17554.0
2023-05-22 15:30:00,230.01,230.05,229.58,229.9,45244.0,226.2251,226.2645,225.8022,226.1169,45244.0
2023-05-23 09:30:00,229.35,230.54,228.84,230.54,9832.0,225.576,226.7464,225.0744,226.7464,9832.0
2023-05-23 10:00:00,230.61,231.42,230.51,231.42,16077.0,226.8152,227.6119,226.7169,227.6119,16077.0
2023-05-23 10:30:00,231.45,232.15,231.12,231.46,19005.0,227.6414,228.3299,227.3168,227.6513,19005.0
2023-05-23 11:00:00,231.39,231.75,231.2,231.73,102701.0,227.5824,227.9365,227.3955,227.9168,102701.0
2023-05-23 11:30:00,231.76,231.83,231.36,231.36,20734.0,227.9463,228.0152,227.5529,227.5529,20734.0
2023-05-23 12:00:00,231.36,231.44,230.07,230.07,14542.0,227.5529,227.6316,226.2841,226.2841,14542.0
2023-05-23 12:30:00,230.1,230.28,229.09,229.27,13256.0,226.3136,226.4907,225.3203,225.4973,13256.0
2023-05-23 13:00:00,229.28,229.95,229.1,229.15,8242.0,225.5071,226.1661,225.3301,225.3793,8242.0
2023-05-23 13:30:00,229.0,229.35,228.71,229.13,5324.0,225.2317,225.576,224.9465,225.3596,5324.0
2023-05-23 14:00:00,229.29,229.45,227.73,228.1,7955.0,225.517,225.6743,223.9826,224.3465,7955.0
2023-05-23 14:30:00,228.33,228.38,227.72,228.34,4508.0,224.5728,224.6219,223.9728,224.5826,4508.0
2023-05-23 15:00:00,228.36,228.36,227.76,228.07,14376.0,224.6023,224.6023,224.0121,224.317,14376.0
2023-05-23 15:30:00,228.21,228.5,227.91,227.95,17286.0,224.4547,224.74,224.1597,224.199,17286.0
2023-05-24 09:30:00,226.32,226.72,225.02,225.14,10856.0,222.5958,222.9893,221.3172,221.4353,10856.0
2023-05-24 10:00:00,225.18,225.34,224.85,225.31,7927.0,221.4746,221.632,221.15,221.6025,7927.0
2023-05-24 10:30:00,225.19,225.73,225.07,225.07,9364.0,221.4844,222.0155,221.3664,221.3664,9364.0
2023-05-24 11:00:00,225.17,226.16,224.89,225.72,34175.0,221.4648,222.4385,221.1894,222.0057,34175.0
2023-05-24 11:30:00,225.8,225.82,225.3,225.7,17824.0,222.0844,222.1041,221.5926,221.986,17824.0
2023-05-24 12:00:00,225.74,225.85,225.14,225.25,12528.0,222.0254,222.1336,221.4353,221.5434,12528.0
2023-05-24 12:30:00,225.27,225.58,225.14,225.26,14292.0,221.5631,221.868,221.4353,221.5533,14292.0
2023-05-24 13:00:00,225.22,225.3,224.53,225.11,15688.0,221.5139,221.5926,220.8353,221.4057,15688.0
2023-05-24 13:30:00,224.98,225.79,224.97,225.4,22514.0,221.2779,222.0746,221.268,221.691,22514.0
2023-05-24 14:00:00,225.49,225.86,224.92,225.08,11541.0,221.7795,222.1434,221.2189,221.3762,11541.0
2023-05-24 14:30:00,225.03,225.44,225.03,225.21,10450.0,221.3271,221.7303,221.3271,221.5041,10450.0
2023-05-24 15:00:00,225.18,226.16,224.95,226.08,10206.0,221.4746,222.4385,221.2484,222.3598,10206.0
2023-05-24 15:30:00,226.09,226.68,225.59,225.84,85030.0,222.3696,222.9499,221.8778,222.1237,85030.0
2023-05-25 09:30:00,226.03,226.03,225.03,225.55,27070.0,222.3106,222.3106,221.3271,221.8385,27070.0
2023-05-25 10:00:00,225.45,225.47,223.92,224.15,2827.0,221.7402,221.7598,220.2353,220.4615,2827.0
2023-05-25 10:30:00,224.19,224.32,223.7,223.98,3076.0,220.5009,220.6287,220.0189,220.2943,3076.0
2023-05-25 11:00:00,224.07,224.21,223.47,223.5,4170.0,220.3829,220.5206,219.7927,219.8222,4170.0
2023-05-25 11:30:00,223.45,223.65,222.91,223.53,16615.0,219.7731,219.9698,219.2419,219.8517,16615.0
2023-05-25 12:00:00,223.79,224.19,223.73,223.9,34614.0,220.1075,220.5009,220.0485,220.2157,34614.0
2023-05-25 12:30:00,223.91,224.09,223.58,223.58,9047.0,220.2255,220.4025,219.9009,219.9009,9047.0
2023-05-25 13:00:00,223.57,224.62,223.57,224.55,1087.0,219.8911,220.9238,219.8911,220.855,1087.0
2023-05-25 13:30:00,224.62,224.85,224.28,224.35,6960.0,220.9238,221.15,220.5894,220.6583,6960.0
2023-05-25 14:00:00,224.59,225.1,224.34,224.7,13445.0,220.8943,221.3959,220.6484,221.0025,13445.0
2023-05-25 14:30:00,224.59,224.61,223.77,224.06,34867.0,220.8943,220.914,220.0878,220.373,34867.0
2023-05-25 15:00:00,224.18,224.97,224.08,224.97,5072.0,220.491,221.268,220.3927,221.268,5072.0
2023-05-25 15:30:00,224.8,225.04,224.44,224.61,20180.0,221.1008,221.3369,220.7468,220.914,20180.0
2023-05-26 09:30:00,224.71,226.44,224.62,225.55,13676.0,221.0123,222.7139,220.9238,221.8385,13676.0
2023-05-26 10:00:00,225.79,227.01,225.37,227.01,8289.0,222.0746,223.2745,221.6615,223.2745,8289.0
2023-05-26 10:30:00,227.0,227.35,226.67,226.72,20952.0,223.2646,223.6089,222.9401,222.9893,20952.0
2023-05-26 11:00:00,226.85,226.95,226.01,226.13,11449.0,223.1171,223.2155,222.2909,222.409,11449.0
2023-05-26 11:30:00,226.13,226.53,226.03,226.1,32579.0,222.409,222.8024,222.3106,222.3795,32579.0
2023-05-26 12:00:00,226.04,227.46,226.04,227.21,2859.0,222.3204,223.7171,222.3204,223.4712,2859.0
2023-05-26 12:30:00,227.64,227.72,227.4,227.44,4788.0,223.8941,223.9728,223.6581,223.6974,4788.0
2023-05-26 13:00:00,227.56,227.68,227.22,227.25,3391.0,223.8154,223.9335,223.481,223.5105,3391.0
2023-05-26 13:30:00,227.19,227.35,226.66,226.97,2792.0,223.4515,223.6089,222.9302,223.2351,2792.0
2023-05-26 14:00:00,226.96,227.14,226.52,227.14,4446.0,223.2253,223.4023,222.7925,223.4023,4446.0
2023-05-26 14:30:00,227.04,227.43,227.02,227.21,8479.0,223.304,223.6876,223.2843,223.4712,8479.0
2023-05-26 15:00:00,227.29,227.54,227.04,227.06,7057.0,223.5499,223.7958,223.304,223.3237,7057.0
2023-05-26 15:30:00,227.12,227.35,226.95,227.1,14097.0,223.3827,223.6089,223.2155,223.363,14097.0
2023-05-30 09:30:00,227.79,229.0,227.26,227.75,16990.0,224.0416,225.2317,223.5204,224.0023,16990.0
2023-05-30 10:00:00,227.26,227.68,226.19,226.19,24222.0,223.5204,223.9335,222.468,222.468,24222.0
2023-05-30 10:30:00,226.22,226.56,225.97,226.2,11330.0,222.4975,222.8319,222.2516,222.4778,11330.0
2023-05-30 11:00:00,226.27,226.57,225.49,225.77,20128.0,222.5467,222.8417,221.7795,222.0549,20128.0
2023-05-30 11:30:00,226.2,226.55,226.04,226.43,14303.0,222.4778,222.822,222.3204,222.704,14303.0
2023-05-30 12:00:00,226.48,226.55,226.07,226.18,19536.0,222.7532,222.822,222.3499,222.4581,19536.0
2023-05-30 12:30:00,226.19,226.35,225.71,226.2,9531.0,222.468,222.6253,221.9959,222.4778,9531.0
2023-05-30 13:00:00,226.02,226.11,225.48,225.6,21732.0,222.3008,222.3893,221.7697,221.8877,21732.0
2023-05-30 13:30:00,225.55,225.81,225.35,225.52,22662.0,221.8385,222.0942,221.6418,221.809,22662.0
2023-05-30 14:00:00,225.49,226.04,225.3,226.04,33735.0,221.7795,222.3204,221.5926,222.3204,33735.0
2023-05-30 14:30:00,226.03,226.4,226.02,226.06,29771.0,222.3106,222.6745,222.3008,222.3401,29771.0
2023-05-30 15:00:00,226.04,226.38,225.88,226.38,19380.0,222.3204,222.6548,222.1631,222.6548,19380.0
2023-05-30 15:30:00,226.39,226.69,225.94,226.13,68458.0,222.6647,222.9597,222.2221,222.409,68458.0
2023-05-31 09:30:00,225.0,226.55,224.47,225.02,39831.0,221.2976,222.822,220.7763,221.3172,39831.0
2023-05-31 10:00:00,224.92,224.92,222.98,222.98,25186.0,221.2189,221.2189,219.3108,219.3108,25186.0
2023-05-31 10:30:00,222.96,223.3,222.64,223.05,11749.0,219.2911,219.6255,218.9764,219.3796,11749.0
2023-05-31 11:00:00,223.12,223.33,222.64,222.64,11439.0,219.4485,219.655,218.9764,218.9764,11439.0
2023-05-31 11:30:00,222.62,223.23,222.48,223.01,7843.0,218.9567,219.5567,218.819,219.3403,7843.0
2023-05-31 12:00:00,223.27,223.32,222.91,223.09,12716.0,219.596,219.6452,219.2419,219.419,12716.0
2023-05-31 12:30:00,223.04,223.74,222.95,223.23,11463.0,219.3698,220.0583,219.2813,219.5567,11463.0
2023-05-31 13:00:00,223.25,223.9,223.2,223.9,5243.0,219.5764,220.2157,219.5272,220.2157,5243.0
2023-05-31 13:30:00,223.83,224.39,223.83,224.22,10334.0,220.1468,220.6976,220.1468,220.5304,10334.0
2023-05-31 14:00:00,224.23,224.48,224.13,224.41,21764.0,220.5402,220.7861,220.4419,220.7173,21764.0
2023-05-31 14:30:00,224.61,224.61,223.89,224.05,15717.0,220.914,220.914,220.2058,220.3632,15717.0
2023-05-31 15:00:00,224.09,224.18,223.8,224.04,16344.0,220.4025,220.491,220.1173,220.3534,16344.0
2023-05-31 15:30:00,224.05,224.93,223.97,224.32,51463.0,220.3632,221.2287,220.2845,220.6287,51463.0
2023-06-01 09:30:00,224.7,224.7,223.29,223.88,20243.0,221.0025,221.0025,219.6157,220.196,20243.0
2023-06-01 10:00:00,224.2,224.76,223.94,224.37,7032.0,220.5107,221.0615,220.255,220.6779,7032.0
2023-06-01 10:30:00,224.51,226.13,224.51,226.08,9469.0,220.8156,222.409,220.8156,222.3598,9469.0
2023-06-01 11:00:00,225.92,227.0,225.61,227.0,4629.0,222.2024,223.2646,221.8975,223.2646,4629.0
2023-06-01 11:30:00,226.95,227.5,226.75,227.16,48505.0,223.2155,223.7564,223.0188,223.422,48505.0
2023-06-01 12:00:00,227.15,227.47,226.99,227.42,39796.0,223.4122,223.7269,223.2548,223.6777,39796.0
2023-06-01 12:30:00,227.37,227.37,226.9,227.12,21376.0,223.6286,223.6286,223.1663,223.3827,21376.0
2023-06-01 13:00:00,226.99,227.44,226.96,227.19,9945.0,223.2548,223.6974,223.2253,223.4515,9945.0
2023-06-01 13:30:00,227.21,227.52,226.92,227.52,7541.0,223.4712,223.7761,223.186,223.7761,7541.0
2023-06-01 14:00:00,227.43,227.71,227.34,227.42,11935.0,223.6876,223.963,223.599,223.6777,11935.0
2023-06-01 14:30:00,227.45,227.67,227.18,227.67,10417.0,223.7072,223.9236,223.4417,223.9236,10417.0
2023-06-01 15:00:00,227.61,227.76,227.18,227.23,11339.0,223.8646,224.0121,223.4417,223.4909,11339.0
2023-06-01 15:30:00,227.29,227.29,226.63,227.13,22554.0,223.5499,223.5499,222.9007,223.3925,22554.0
2023-06-02 09:30:00,229.61,231.39,229.05,229.05,32308.0,225.8317,227.5824,225.2809,225.2809,32308.0
2023-06-02 10:00:00,229.01,230.54,228.83,230.54,14680.0,225.2416,226.7464,225.0645,226.7464,14680.0
2023-06-02 10:30:00,230.41,231.26,230.15,231.12,30693.0,226.6185,227.4545,226.3628,227.3168,30693.0
2023-06-02 11:00:00,231.22,231.77,231.15,231.69,58258.0,227.4152,227.9562,227.3464,227.8775,58258.0
2023-06-02 11:30:00,231.67,231.7,231.24,231.69,32724.0,227.8578,227.8873,227.4349,227.8775,32724.0
2023-06-02 12:00:00,231.75,232.0,231.5,232.0,9576.0,227.9365,228.1824,227.6906,228.1824,9576.0
2023-06-02 12:30:00,232.06,232.46,232.01,232.3,8280.0,228.2414,228.6348,228.1922,228.4774,8280.0
2023-06-02 13:00:00,232.3,233.0,232.18,232.99,10640.0,228.4774,229.1659,228.3594,229.1561,10640.0
2023-06-02 13:30:00,233.09,233.38,232.9,233.36,14152.0,229.2544,229.5397,229.0676,229.52,14152.0
2023-06-02 14:00:00,233.34,233.34,232.77,232.98,22446.0,229.5003,229.5003,228.9397,229.1462,22446.0
2023-06-02 14:30:00,233.0,233.3,232.94,233.3,13278.0,229.1659,229.461,229.1069,229.461,13278.0
2023-06-02 15:00:00,233.36,233.75,233.32,233.54,26945.0,229.52,229.9036,229.4806,229.697,26945.0
2023-06-02 15:30:00,233.54,234.25,233.54,234.08,63587.0,229.697,230.3953,229.697,230.2281,63587.0
2023-06-05 09:30:00,232.64,233.77,231.05,232.04,33229.0,228.8118,229.9232,227.248,228.2217,33229.0
2023-06-05 10:00:00,231.72,232.79,230.2,230.62,18694.0,227.907,228.9594,226.412,226.8251,18694.0
2023-06-05 10:30:00,230.32,231.57,230.31,231.23,17747.0,226.53,227.7594,226.5202,227.425,17747.0
2023-06-05 11:00:00,231.33,231.93,231.25,231.79,8720.0,227.5234,228.1135,227.4447,227.9758,8720.0
2023-06-05 11:30:00,232.09,232.53,231.85,232.12,9099.0,228.2709,228.7036,228.0348,228.3004,9099.0
2023-06-05 12:00:00,232.06,232.65,231.91,232.56,3792.0,228.2414,228.8217,228.0938,228.7332,3792.0
2023-06-05 12:30:00,232.88,233.01,232.49,232.87,11731.0,229.0479,229.1757,228.6643,229.0381,11731.0
2023-06-05 13:00:00,232.88,232.92,232.24,232.24,6016.0,229.0479,229.0872,228.4184,228.4184,6016.0
2023-06-05 13:30:00,232.27,232.55,231.74,232.44,3418.0,228.4479,228.7233,227.9266,228.6151,3418.0
2023-06-05 14:00:00,232.32,232.47,231.85,232.16,11169.0,228.4971,228.6446,228.0348,228.3397,11169.0
2023-06-05 14:30:00,232.2,232.2,231.14,231.59,13438.0,228.3791,228.3791,227.3365,227.7791,13438.0
2023-06-05 15:00:00,231.96,231.99,231.32,231.61,22678.0,228.143,228.1725,227.5136,227.7988,22678.0
2023-06-05 15:30:00,231.65,232.25,231.58,231.68,58354.0,227.8381,228.4283,227.7693,227.8676,58354.0
2023-06-06 09:30:00,230.96,233.18,230.83,232.86,21336.0,227.1595,229.343,227.0316,229.0282,21336.0
2023-06-06 10:00:00,233.34,235.21,233.33,235.21,4613.0,229.5003,231.3395,229.4905,231.3395,4613.0
2023-06-06 10:30:00,235.25,236.29,235.04,236.29,9659.0,231.3789,232.4018,231.1723,232.4018,9659.0
2023-06-06 11:00:00,236.48,237.23,236.26,236.84,8849.0,232.5886,233.3263,232.3723,232.9427,8849.0
2023-06-06 11:30:00,236.77,237.67,236.7,237.43,21001.0,232.8739,233.7591,232.805,233.523,21001.0
2023-06-06 12:00:00,237.71,237.76,237.0,237.0,15112.0,233.7984,233.8476,233.1001,233.1001,15112.0
2023-06-06 12:30:00,237.06,237.06,236.15,236.32,10782.0,233.1591,233.1591,232.2641,232.4313,10782.0
2023-06-06 13:00:00,236.42,236.91,236.11,236.45,8255.0,232.5296,233.0116,232.2247,232.5591,8255.0
2023-06-06 13:30:00,236.36,236.65,236.08,236.32,5759.0,232.4706,232.7559,232.1952,232.4313,5759.0
2023-06-06 14:00:00,236.42,236.94,236.05,236.94,5870.0,232.5296,233.0411,232.1657,233.0411,5870.0
2023-06-06 14:30:00,236.98,237.17,236.8,237.03,11432.0,233.0804,233.2673,232.9034,233.1296,11432.0
2023-06-06 15:00:00,237.11,237.34,236.92,237.21,17566.0,233.2083,233.4345,233.0214,233.3066,17566.0
2023-06-06 15:30:00,237.27,237.54,237.04,237.2,23028.0,233.3656,233.6312,233.1394,233.2968,23028.0
2023-06-07 09:30:00,238.12,241.05,238.12,241.05,17769.0,234.5426,237.4285,234.5426,237.4285,17769.0
2023-06-07 10:00:00,241.4,241.4,239.65,239.66,19900.0,237.7733,237.7733,236.0496,236.0594,19900.0
2023-06-07 10:30:00,240.05,240.24,238.86,239.89,20355.0,236.4436,236.6307,235.2714,236.286,20355.0
2023-06-07 11:00:00,239.8,240.64,239.79,240.64,13862.0,236.1973,237.0247,236.1875,237.0247,13862.0
2023-06-07 11:30:00,240.72,241.26,239.46,239.57,23021.0,237.1035,237.6354,235.8624,235.9708,23021.0
2023-06-07 12:00:00,239.54,240.06,239.12,239.47,33100.0,235.9412,236.4534,235.5275,235.8723,33100.0
2023-06-07 12:30:00,239.48,240.23,239.48,239.91,21160.0,235.8821,236.6209,235.8821,236.3057,21160.0
2023-06-07 13:00:00,239.82,239.94,239.11,239.48,19705.0,236.217,236.3352,235.5177,235.8821,19705.0
2023-06-07 13:30:00,239.43,239.77,239.06,239.77,21703.0,235.8329,236.1678,235.4684,236.1678,21703.0
2023-06-07 14:00:00,239.75,240.6,239.75,240.31,21120.0,236.1481,236.9853,236.1481,236.6996,21120.0
2023-06-07 14:30:00,240.39,240.55,240.03,240.55,95474.0,236.7784,236.936,236.4239,236.936,95474.0
2023-06-07 15:00:00,240.58,240.81,240.34,240.55,36599.0,236.9656,237.1921,236.7292,236.936,36599.0
2023-06-07 15:30:00,240.55,240.7,239.97,240.14,103330.0,236.936,237.0838,236.3648,236.5322,103330.0
2023-06-08 09:30:00,239.91,240.41,237.81,238.64,37695.0,236.3057,236.7981,234.2372,235.0547,37695.0
2023-06-08 10:00:00,238.86,239.04,238.28,238.6,17405.0,235.2714,235.4487,234.7001,235.0153,17405.0
2023-06-08 10:30:00,238.95,238.98,238.53,238.64,19496.0,235.3601,235.3896,234.9464,235.0547,19496.0
2023-06-08 11:00:00,238.58,239.1,238.03,239.1,19834.0,234.9956,235.5078,234.4539,235.5078,19834.0
2023-06-08 11:30:00,239.28,239.45,238.97,238.98,78019.0,235.6851,235.8526,235.3798,235.3896,78019.0
2023-06-08 12:00:00,238.96,239.83,238.85,239.83,20870.0,235.3699,236.2269,235.2616,236.2269,20870.0
2023-06-08 12:30:00,239.45,239.53,239.17,239.37,9823.0,235.8526,235.9314,235.5768,235.7738,9823.0
2023-06-08 13:00:00,239.43,239.8,239.33,239.8,58449.0,235.8329,236.1973,235.7344,236.1973,58449.0
2023-06-08 13:30:00,239.87,239.88,239.07,239.45,14181.0,236.2663,236.2761,235.4783,235.8526,14181.0
2023-06-08 14:00:00,239.34,239.8,239.26,239.8,25458.0,235.7442,236.1973,235.6654,236.1973,25458.0
2023-06-08 14:30:00,239.91,240.43,239.87,240.22,30000.0,236.3057,236.8178,236.2663,236.611,30000.0
2023-06-08 15:00:00,240.26,240.31,239.79,239.99,26045.0,236.6504,236.6996,236.1875,236.3845,26045.0
2023-06-08 15:30:00,239.97,240.08,239.43,239.63,43923.0,236.3648,236.4731,235.8329,236.0299,43923.0
2023-06-09 09:30:00,239.91,239.98,238.62,239.37,9049.0,236.3057,236.3746,235.035,235.7738,9049.0
2023-06-09 10:00:00,239.92,240.24,239.83,240.17,3376.0,236.3155,236.6307,236.2269,236.5618,3376.0
2023-06-09 10:30:00,240.24,240.28,239.06,239.36,8103.0,236.6307,236.6701,235.4684,235.7639,8103.0
2023-06-09 11:00:00,239.49,239.49,238.03,238.06,16497.0,235.892,235.892,234.4539,234.4835,16497.0
2023-06-09 11:30:00,238.03,238.86,237.77,238.18,37177.0,234.4539,235.2714,234.1978,234.6016,37177.0
2023-06-09 12:00:00,238.13,238.42,237.68,238.01,16376.0,234.5524,234.838,234.1092,234.4342,16376.0
2023-06-09 12:30:00,238.04,238.21,237.6,238.0,11896.0,234.4638,234.6312,234.0304,234.4244,11896.0
2023-06-09 13:00:00,237.99,238.29,237.99,238.08,11163.0,234.4145,234.71,234.4145,234.5032,11163.0
2023-06-09 13:30:00,238.17,238.44,238.01,238.22,17623.0,234.5918,234.8577,234.4342,234.641,17623.0
2023-06-09 14:00:00,238.36,238.4,238.09,238.18,6817.0,234.7789,234.8183,234.513,234.6016,6817.0
2023-06-09 14:30:00,238.12,238.12,237.55,237.89,25387.0,234.5426,234.5426,233.9811,234.316,25387.0
2023-06-09 15:00:00,237.91,238.21,237.63,237.76,23843.0,234.3357,234.6312,234.0599,234.188,23843.0
2023-06-09 15:30:00,237.81,238.06,237.42,238.04,26353.0,234.2372,234.4835,233.8531,234.4638,26353.0
2023-06-12 09:30:00,238.5,239.59,237.32,239.54,22526.0,234.9168,235.9905,233.7546,235.9412,22526.0
2023-06-12 10:00:00,239.58,239.79,239.13,239.49,7564.0,235.9806,236.1875,235.5374,235.892,7564.0
2023-06-12 10:30:00,239.32,239.41,238.66,239.27,14015.0,235.7245,235.8132,235.0744,235.6753,14015.0
2023-06-12 11:00:00,239.44,240.02,239.12,239.29,9372.0,235.8427,236.414,235.5275,235.695,9372.0
2023-06-12 11:30:00,239.15,239.37,238.96,239.37,10682.0,235.5571,235.7738,235.3699,235.7738,10682.0
2023-06-12 12:00:00,239.46,239.69,239.35,239.59,11851.0,235.8624,236.089,235.7541,235.9905,11851.0
2023-06-12 12:30:00,239.62,239.88,239.52,239.66,6931.0,236.02,236.2761,235.9215,236.0594,6931.0
2023-06-12 13:00:00,239.78,239.79,239.11,239.11,6353.0,236.1776,236.1875,235.5177,235.5177,6353.0
2023-06-12 13:30:00,239.17,239.64,238.86,239.64,12843.0,235.5768,236.0397,235.2714,236.0397,12843.0
2023-06-12 14:00:00,239.61,239.91,239.47,239.78,6343.0,236.0102,236.3057,235.8723,236.1776,6343.0
2023-06-12 14:30:00,239.76,239.96,239.56,239.69,19910.0,236.1579,236.3549,235.9609,236.089,19910.0
2023-06-12 15:00:00,239.61,240.47,239.61,239.99,18586.0,236.0102,236.8572,236.0102,236.3845,18586.0
2023-06-12 15:30:00,240.06,240.08,239.29,239.6,43183.0,236.4534,236.4731,235.695,236.0003,43183.0
2023-06-13 09:30:00,240.85,242.76,240.78,241.83,48132.0,237.2315,239.1128,237.1626,238.1968,48132.0
2023-06-13 10:00:00,241.71,243.26,241.71,243.25,16246.0,238.0786,239.6053,238.0786,239.5955,16246.0
2023-06-13 10:30:00,243.08,243.16,242.21,242.37,18483.0,239.428,239.5068,238.5711,238.7287,18483.0
2023-06-13 11:00:00,242.37,242.71,241.91,242.44,22097.0,238.7287,239.0636,238.2756,238.7976,22097.0
2023-06-13 11:30:00,242.61,242.65,241.83,241.83,76548.0,238.9651,239.0045,238.1968,238.1968,76548.0
2023-06-13 12:00:00,241.84,242.43,241.61,242.42,11561.0,238.2067,238.7878,237.9801,238.7779,11561.0
2023-06-13 12:30:00,242.24,242.83,242.24,242.83,14671.0,238.6007,239.1818,238.6007,239.1818,14671.0
2023-06-13 13:00:00,242.84,242.87,242.44,242.78,19076.0,239.1916,239.2212,238.7976,239.1325,19076.0
2023-06-13 13:30:00,242.78,242.9,242.46,242.65,36551.0,239.1325,239.2507,238.8173,239.0045,36551.0
2023-06-13 14:00:00,242.55,242.77,241.63,241.63,29893.0,238.906,239.1227,237.9998,237.9998,29893.0
2023-06-13 14:30:00,241.63,242.4,241.48,242.39,27496.0,237.9998,238.7582,237.8521,238.7484,27496.0
2023-06-13 15:00:00,242.41,242.85,242.41,242.57,40998.0,238.7681,239.2015,238.7681,238.9257,40998.0
2023-06-13 15:30:00,242.63,242.94,242.29,242.42,91533.0,238.9848,239.2901,238.6499,238.7779,91533.0
2023-06-14 09:30:00,242.63,243.78,241.94,242.28,17500.0,238.9848,240.1175,238.3052,238.6401,17500.0
2023-06-14 10:00:00,242.19,242.47,241.51,241.51,16507.0,238.5514,238.8272,237.8816,237.8816,16507.0
2023-06-14 10:30:00,241.71,242.31,241.68,241.77,11035.0,238.0786,238.6696,238.0491,238.1377,11035.0
2023-06-14 11:00:00,241.66,242.44,241.65,242.18,13776.0,238.0294,238.7976,238.0195,238.5416,13776.0
2023-06-14 11:30:00,242.13,242.26,241.66,241.66,5922.0,238.4923,238.6204,238.0294,238.0294,5922.0
2023-06-14 12:00:00,241.48,241.65,241.05,241.35,10093.0,237.8521,238.0195,237.4285,237.724,10093.0
2023-06-14 12:30:00,241.28,241.42,241.03,241.35,12436.0,237.6551,237.793,237.4088,237.724,12436.0
2023-06-14 13:00:00,241.26,241.26,240.22,240.32,9861.0,237.6354,237.6354,236.611,236.7095,9861.0
2023-06-14 13:30:00,240.24,240.6,240.21,240.43,6692.0,236.6307,236.9853,236.6012,236.8178,6692.0
2023-06-14 14:00:00,240.12,240.25,238.1,238.32,19308.0,236.5125,236.6406,234.5229,234.7395,19308.0
2023-06-14 14:30:00,238.21,240.13,237.94,239.77,26208.0,234.6312,236.5224,234.3653,236.1678,26208.0
2023-06-14 15:00:00,240.24,240.92,238.97,240.24,14853.0,236.6307,237.3005,235.3798,236.6307,14853.0
2023-06-14 15:30:00,239.81,240.13,238.58,239.87,65486.0,236.2072,236.5224,234.9956,236.2663,65486.0
2023-06-15 09:30:00,238.49,240.17,238.49,240.16,16166.0,234.907,236.5618,234.907,236.5519,16166.0
2023-06-15 10:00:00,240.18,240.62,239.57,240.21,4549.0,236.5716,237.005,235.9708,236.6012,4549.0
2023-06-15 10:30:00,240.2,240.2,239.31,239.31,2016.0,236.5913,236.5913,235.7147,235.7147,2016.0
2023-06-15 11:00:00,239.02,240.12,238.94,240.09,6002.0,235.429,236.5125,235.3502,236.483,6002.0
2023-06-15 11:30:00,240.21,240.62,239.84,240.05,22804.0,236.6012,237.005,236.2367,236.4436,22804.0
2023-06-15 12:00:00,240.12,240.35,239.82,240.0,17172.0,236.5125,236.739,236.217,236.3943,17172.0
2023-06-15 12:30:00,240.01,240.12,239.75,239.94,10836.0,236.4042,236.5125,236.1481,236.3352,10836.0
2023-06-15 13:00:00,240.19,240.2,239.69,240.06,12873.0,236.5815,236.5913,236.089,236.4534,12873.0
2023-06-15 13:30:00,240.05,241.03,240.05,240.91,20977.0,236.4436,237.4088,236.4436,237.2906,20977.0
2023-06-15 14:00:00,241.01,241.09,240.49,240.79,14313.0,237.3891,237.4679,236.8769,237.1724,14313.0
2023-06-15 14:30:00,240.79,241.96,240.79,241.78,18112.0,237.1724,238.3249,237.1724,238.1476,18112.0
2023-06-15 15:00:00,241.85,241.85,241.06,241.32,11124.0,238.2165,238.2165,237.4384,237.6945,11124.0
2023-06-15 15:30:00,241.47,241.86,241.21,241.74,36898.0,237.8422,238.2264,237.5861,238.1082,36898.0
2023-06-16 09:30:00,242.59,243.28,240.97,241.26,22220.0,238.9454,239.625,237.3497,237.6354,22220.0
2023-06-16 10:00:00,241.46,241.9,241.14,241.35,9726.0,237.8324,238.2658,237.5172,237.724,9726.0
2023-06-16 10:30:00,241.26,241.64,240.12,240.31,16185.0,237.6354,238.0097,236.5125,236.6996,16185.0
2023-06-16 11:00:00,240.31,240.61,239.38,239.69,27304.0,236.6996,236.9951,235.7836,236.089,27304.0
2023-06-16 11:30:00,239.66,240.01,238.79,239.48,25805.0,236.0594,236.4042,235.2025,235.8821,25805.0
2023-06-16 12:00:00,239.67,240.17,239.24,240.08,22535.0,236.0693,236.5618,235.6457,236.4731,22535.0
2023-06-16 12:30:00,240.13,240.54,240.03,240.36,14088.0,236.5224,236.9262,236.4239,236.7489,14088.0
2023-06-16 13:00:00,240.44,240.44,239.75,239.82,6225.0,236.8277,236.8277,236.1481,236.217,6225.0
2023-06-16 13:30:00,239.95,239.95,239.54,239.9,8915.0,236.3451,236.3451,235.9412,236.2958,8915.0
2023-06-16 14:00:00,239.91,239.91,239.49,239.62,27590.0,236.3057,236.3057,235.892,236.02,27590.0
2023-06-16 14:30:00,239.61,239.63,239.15,239.48,14762.0,236.0102,236.0299,235.5571,235.8821,14762.0
2023-06-16 15:00:00,239.48,239.51,239.08,239.26,12199.0,235.8821,235.9117,235.4881,235.6654,12199.0
2023-06-16 15:30:00,239.32,240.24,239.32,239.88,53966.0,235.7245,236.6307,235.7245,236.2761,53966.0
2023-06-20 09:30:00,238.73,239.42,238.19,238.77,23564.0,235.1434,235.823,234.6115,235.1828,23564.0
2023-06-20 10:00:00,238.59,239.15,237.32,237.5,25937.0,235.0055,235.5571,233.7546,233.9319,25937.0
2023-06-20 10:30:00,237.68,238.11,237.57,237.81,20675.0,234.1092,234.5327,234.0008,234.2372,20675.0
2023-06-20 11:00:00,237.95,238.19,237.65,237.77,10358.0,234.3751,234.6115,234.0796,234.1978,10358.0
2023-06-20 11:30:00,237.69,238.33,237.68,238.22,6065.0,234.119,234.7494,234.1092,234.641,6065.0
2023-06-20 12:00:00,238.22,238.8,238.01,238.68,6184.0,234.641,235.2123,234.4342,235.0941,6184.0
2023-06-20 12:30:00,238.74,239.28,238.49,239.18,7528.0,235.1532,235.6851,234.907,235.5866,7528.0
2023-06-20 13:00:00,239.09,239.45,238.93,239.15,7272.0,235.498,235.8526,235.3404,235.5571,7272.0
2023-06-20 13:30:00,239.15,239.3,238.98,238.98,10208.0,235.5571,235.7048,235.3896,235.3896,10208.0
2023-06-20 14:00:00,238.98,239.16,238.81,238.99,7990.0,235.3896,235.5669,235.2222,235.3995,7990.0
2023-06-20 14:30:00,239.04,239.16,238.68,239.16,6537.0,235.4487,235.5669,235.0941,235.5669,6537.0
2023-06-20 15:00:00,239.17,239.54,238.96,239.54,8871.0,235.5768,235.9412,235.3699,235.9412,8871.0
2023-06-20 15:30:00,239.61,239.7,239.14,239.16,58452.0,236.0102,236.0988,235.5472,235.5669,58452.0
2023-06-21 09:30:00,238.14,238.67,237.66,238.23,28832.0,234.5623,235.0843,234.0895,234.6509,28832.0
2023-06-21 10:00:00,238.31,239.06,237.91,238.88,7246.0,234.7297,235.4684,234.3357,235.2911,7246.0
2023-06-21 10:30:00,238.94,238.94,237.55,237.91,5660.0,235.3502,235.3502,233.9811,234.3357,5660.0
2023-06-21 11:00:00,238.53,238.57,237.62,238.26,3862.0,234.9464,234.9858,234.0501,234.6804,3862.0
2023-06-21 11:30:00,238.26,238.59,238.0,238.26,5244.0,234.6804,235.0055,234.4244,234.6804,5244.0
2023-06-21 12:00:00,238.43,238.8,238.34,238.61,12197.0,234.8479,235.2123,234.7592,235.0252,12197.0
2023-06-21 12:30:00,238.76,238.9,238.48,238.52,13470.0,235.1729,235.3108,234.8971,234.9365,13470.0
2023-06-21 13:00:00,238.37,238.82,238.37,238.52,10404.0,234.7888,235.232,234.7888,234.9365,10404.0
2023-06-21 13:30:00,238.59,239.7,238.58,239.64,8385.0,235.0055,236.0988,234.9956,236.0397,8385.0
2023-06-21 14:00:00,239.61,240.37,239.59,240.37,7042.0,236.0102,236.7587,235.9905,236.7587,7042.0
2023-06-21 14:30:00,240.36,240.49,240.02,240.11,10238.0,236.7489,236.8769,236.414,236.5027,10238.0
2023-06-21 15:00:00,240.08,240.08,239.5,239.59,26146.0,236.4731,236.4731,235.9018,235.9905,26146.0
2023-06-21 15:30:00,239.66,239.72,238.87,238.95,44253.0,236.0594,236.1185,235.2813,235.3601,44253.0
2023-06-22 09:30:00,237.98,238.32,236.26,237.28,17008.0,234.4047,234.7395,232.7105,233.7152,17008.0
2023-06-22 10:00:00,237.18,238.32,236.99,238.32,7022.0,233.6167,234.7395,233.4295,234.7395,7022.0
2023-06-22 10:30:00,238.31,238.46,237.36,237.69,10457.0,234.7297,234.8774,233.794,234.119,10457.0
2023-06-22 11:00:00,237.68,237.83,237.17,237.42,7405.0,234.1092,234.2569,233.6068,233.8531,7405.0
2023-06-22 11:30:00,237.54,238.34,237.52,238.05,9073.0,233.9713,234.7592,233.9516,234.4736,9073.0
2023-06-22 12:00:00,238.16,238.21,237.67,237.81,8864.0,234.5819,234.6312,234.0993,234.2372,8864.0
2023-06-22 12:30:00,238.0,238.32,237.51,237.78,17540.0,234.4244,234.7395,233.9417,234.2077,17540.0
2023-06-22 13:00:00,237.74,237.92,237.37,237.81,7672.0,234.1683,234.3456,233.8038,234.2372,7672.0
2023-06-22 13:30:00,237.98,238.19,237.7,238.1,5476.0,234.4047,234.6115,234.1289,234.5229,5476.0
2023-06-22 14:00:00,238.11,238.37,237.94,238.32,13807.0,234.5327,234.7888,234.3653,234.7395,13807.0
2023-06-22 14:30:00,238.35,238.52,238.2,238.39,11499.0,234.7691,234.9365,234.6213,234.8085,11499.0
2023-06-22 15:00:00,238.42,238.46,237.61,237.62,11732.0,234.838,234.8774,234.0402,234.0501,11732.0
2023-06-22 15:30:00,237.42,237.97,237.41,237.65,25252.0,233.8531,234.3948,233.8432,234.0796,25252.0
2023-06-23 09:30:00,234.86,236.16,234.22,235.92,16732.0,231.3315,232.612,230.7011,232.3756,16732.0
2023-06-23 10:00:00,236.44,236.45,235.78,235.95,7696.0,232.8878,232.8976,232.2377,232.4052,7696.0
2023-06-23 10:30:00,236.12,236.77,235.4,235.98,28311.0,232.5726,233.2128,231.8634,232.4347,28311.0
2023-06-23 11:00:00,235.88,236.17,235.06,235.2,32885.0,232.3362,232.6218,231.5285,231.6664,32885.0
2023-06-23 11:30:00,235.2,235.59,235.05,235.14,12695.0,231.6664,232.0506,231.5187,231.6073,12695.0
2023-06-23 12:00:00,235.2,236.0,235.2,236.0,23289.0,231.6664,232.4544,231.6664,232.4544,23289.0
2023-06-23 12:30:00,235.87,236.03,235.59,235.88,6325.0,232.3264,232.484,232.0506,232.3362,6325.0
2023-06-23 13:00:00,235.75,235.98,235.61,235.98,2935.0,232.2082,232.4347,232.0703,232.4347,2935.0
2023-06-23 13:30:00,236.09,236.28,236.04,236.04,5112.0,232.543,232.7302,232.4938,232.4938,5112.0
2023-06-23 14:00:00,236.01,236.01,235.4,235.46,10961.0,232.4643,232.4643,231.8634,231.9225,10961.0
2023-06-23 14:30:00,235.42,235.42,234.45,234.53,15825.0,231.8831,231.8831,230.9277,231.0065,15825.0
2023-06-23 15:00:00,234.32,234.59,234.03,234.17,38032.0,230.7996,231.0656,230.514,230.6519,38032.0
2023-06-23 15:30:00,234.25,234.53,233.67,233.85,120835.0,230.7307,231.0065,230.1594,230.3367,120835.0
2023-06-26 09:30:00,233.57,236.57,233.57,235.81,20769.0,230.0609,233.0158,230.0609,232.2673,20769.0
2023-06-26 10:00:00,235.76,235.77,234.77,235.25,23706.0,232.218,232.2279,231.2429,231.7157,23706.0
2023-06-26 10:30:00,235.15,235.33,234.36,235.11,19601.0,231.6172,231.7945,230.839,231.5778,19601.0
2023-06-26 11:00:00,235.13,235.14,234.11,234.55,20980.0,231.5975,231.6073,230.5928,231.0262,20980.0
2023-06-26 11:30:00,234.45,234.95,234.24,234.95,16843.0,230.9277,231.4202,230.7208,231.4202,16843.0
2023-06-26 12:00:00,234.92,234.92,233.75,233.82,9655.0,231.3906,231.3906,230.2382,230.3072,9655.0
2023-06-26 12:30:00,233.81,233.82,233.03,233.67,18433.0,230.2973,230.3072,229.529,230.1594,18433.0
2023-06-26 13:00:00,233.86,234.46,233.85,234.34,14349.0,230.3466,230.9375,230.3367,230.8193,14349.0
2023-06-26 13:30:00,234.41,234.68,234.18,234.48,23149.0,230.8883,231.1542,230.6617,230.9572,23149.0
2023-06-26 14:00:00,234.25,234.69,234.25,234.69,11249.0,230.7307,231.1641,230.7307,231.1641,11249.0
2023-06-26 14:30:00,234.59,234.98,234.59,234.91,12560.0,231.0656,231.4497,231.0656,231.3808,12560.0
2023-06-26 15:00:00,234.89,235.13,234.64,234.73,14558.0,231.3611,231.5975,231.1148,231.2035,14558.0
2023-06-26 15:30:00,234.74,234.87,233.35,233.36,30281.0,231.2133,231.3414,229.8442,229.8541,30281.0
2023-06-27 09:30:00,233.82,234.36,233.45,234.14,10867.0,230.3072,230.839,229.9427,230.6223,10867.0
2023-06-27 10:00:00,234.19,234.73,233.55,234.73,11259.0,230.6716,231.2035,230.0412,231.2035,11259.0
2023-06-27 10:30:00,234.71,235.58,234.66,235.54,12172.0,231.1838,232.0407,231.1345,232.0013,12172.0
2023-06-27 11:00:00,235.58,235.82,234.81,235.31,5205.0,232.0407,232.2771,231.2823,231.7748,5205.0
2023-06-27 11:30:00,235.46,235.84,235.46,235.76,17903.0,231.9225,232.2968,231.9225,232.218,17903.0
2023-06-27 12:00:00,235.76,236.42,235.69,236.42,3476.0,232.218,232.8681,232.1491,232.8681,3476.0
2023-06-27 12:30:00,236.26,236.91,236.26,236.91,30655.0,232.7105,233.3507,232.7105,233.3507,30655.0
2023-06-27 13:00:00,236.32,237.12,236.28,236.95,69711.0,232.7696,233.5576,232.7302,233.3901,69711.0
2023-06-27 13:30:00,236.99,237.27,236.99,237.14,7669.0,233.4295,233.7053,233.4295,233.5773,7669.0
2023-06-27 14:00:00,236.97,237.07,236.88,237.0,2870.0,233.4098,233.5083,233.3212,233.4394,2870.0
2023-06-27 14:30:00,237.17,237.18,236.75,236.76,4976.0,233.6068,233.6167,233.1931,233.203,4976.0
2023-06-27 15:00:00,236.82,237.26,236.7,237.04,5088.0,233.2621,233.6955,233.1439,233.4788,5088.0
2023-06-27 15:30:00,237.14,237.45,236.54,236.64,26706.0,233.5773,233.8826,232.9863,233.0848,26706.0
2023-06-28 09:30:00,236.4,237.17,235.4,237.16,23144.0,232.8484,233.6068,231.8634,233.597,23144.0
2023-06-28 10:00:00,237.24,237.5,236.51,236.74,16939.0,233.6758,233.9319,232.9567,233.1833,16939.0
2023-06-28 10:30:00,236.87,237.85,236.8,236.95,20326.0,233.3113,234.2766,233.2424,233.3901,20326.0
2023-06-28 11:00:00,236.95,237.31,236.68,237.24,8876.0,233.3901,233.7447,233.1242,233.6758,8876.0
2023-06-28 11:30:00,237.31,238.14,237.26,237.87,16814.0,233.7447,234.5623,233.6955,234.2963,16814.0
2023-06-28 12:00:00,237.83,238.41,237.69,237.88,8489.0,234.2569,234.8282,234.119,234.3062,8489.0
2023-06-28 12:30:00,237.88,238.02,237.06,237.21,10769.0,234.3062,234.4441,233.4985,233.6462,10769.0
2023-06-28 13:00:00,237.25,237.86,236.97,237.77,11382.0,233.6856,234.2865,233.4098,234.1978,11382.0
2023-06-28 13:30:00,237.89,237.9,237.39,237.6,14870.0,234.316,234.3259,233.8235,234.0304,14870.0
2023-06-28 14:00:00,237.6,238.07,237.56,238.07,6695.0,234.0304,234.4933,233.991,234.4933,6695.0
2023-06-28 14:30:00,237.99,238.12,237.67,237.77,15270.0,234.4145,234.5426,234.0993,234.1978,15270.0
2023-06-28 15:00:00,237.79,238.04,237.27,237.92,12174.0,234.2175,234.4638,233.7053,234.3456,12174.0
2023-06-28 15:30:00,237.93,238.25,237.72,238.25,31877.0,234.3554,234.6706,234.1486,234.6706,31877.0
2023-06-29 09:30:00,238.34,241.04,238.29,241.03,11350.0,234.7592,237.4187,234.71,237.4088,11350.0
2023-06-29 10:00:00,240.97,241.68,240.81,240.89,7042.0,237.3497,238.0491,237.1921,237.2709,7042.0
2023-06-29 10:30:00,241.26,241.37,240.59,240.66,18469.0,237.6354,237.7437,236.9754,237.0444,18469.0
2023-06-29 11:00:00,240.72,241.38,240.61,240.94,16937.0,237.1035,237.7536,236.9951,237.3202,16937.0
2023-06-29 11:30:00,241.0,241.05,240.08,240.2,17956.0,237.3793,237.4285,236.4731,236.5913,17956.0
2023-06-29 12:00:00,240.2,241.1,240.2,240.91,9859.0,236.5913,237.4778,236.5913,237.2906,9859.0
2023-06-29 12:30:00,240.85,241.28,240.85,240.87,8401.0,237.2315,237.6551,237.2315,237.2512,8401.0
2023-06-29 13:00:00,240.88,241.33,240.36,241.24,12934.0,237.2611,237.7043,236.7489,237.6157,12934.0
2023-06-29 13:30:00,241.3,241.43,240.84,240.85,26282.0,237.6748,237.8028,237.2217,237.2315,26282.0
2023-06-29 14:00:00,240.69,240.83,240.17,240.79,22575.0,237.0739,237.2118,236.5618,237.1724,22575.0
2023-06-29 14:30:00,240.77,240.87,240.42,240.63,14109.0,237.1527,237.2512,236.808,237.0148,14109.0
2023-06-29 15:00:00,240.69,240.87,240.52,240.81,13771.0,237.0739,237.2512,236.9065,237.1921,13771.0
2023-06-29 15:30:00,240.79,241.0,240.64,240.91,33202.0,237.1724,237.3793,237.0247,237.2906,33202.0
2023-06-30 09:30:00,243.25,243.46,242.47,243.35,9554.0,239.5955,239.8023,238.8272,239.694,9554.0
2023-06-30 10:00:00,243.04,243.45,242.72,243.01,10857.0,239.3886,239.7925,239.0734,239.3591,10857.0
2023-06-30 10:30:00,243.21,243.26,242.27,242.68,40908.0,239.5561,239.6053,238.6302,239.034,40908.0
2023-06-30 11:00:00,242.95,243.15,242.69,242.84,25309.0,239.3,239.497,239.0439,239.1916,25309.0
2023-06-30 11:30:00,242.8,243.06,242.72,242.9,16517.0,239.1522,239.4083,239.0734,239.2507,16517.0
2023-06-30 12:00:00,243.0,243.62,242.89,243.59,5110.0,239.3492,239.9599,239.2409,239.9304,5110.0
2023-06-30 12:30:00,243.79,244.16,243.78,243.99,19467.0,240.1274,240.4918,240.1175,240.3244,19467.0
2023-06-30 13:00:00,243.95,244.13,243.73,243.73,9057.0,240.285,240.4623,240.0683,240.0683,9057.0
2023-06-30 13:30:00,243.8,243.87,243.64,243.68,10461.0,240.1372,240.2062,239.9796,240.019,10461.0
2023-06-30 14:00:00,243.7,243.9,243.56,243.9,9272.0,240.0387,240.2357,239.9008,240.2357,9272.0
2023-06-30 14:30:00,243.88,243.96,243.52,243.52,7826.0,240.216,240.2948,239.8614,239.8614,7826.0
2023-06-30 15:00:00,243.69,243.74,243.27,243.44,16990.0,240.0289,240.0781,239.6152,239.7826,16990.0
2023-06-30 15:30:00,243.48,243.48,242.58,242.58,36305.0,239.822,239.822,238.9355,238.9355,36305.0
2023-07-03 09:30:00,242.54,243.71,241.91,242.95,14391.0,238.8961,240.0486,238.2756,239.3,14391.0
2023-07-03 10:00:00,243.28,243.28,242.57,242.91,15775.0,239.625,239.625,238.9257,239.2606,15775.0
2023-07-03 10:30:00,243.0,243.06,242.06,242.06,13376.0,239.3492,239.4083,238.4234,238.4234,13376.0
2023-07-03 11:00:00,242.14,242.94,242.1,242.1,7533.0,238.5022,239.2901,238.4628,238.4628,7533.0
2023-07-03 11:30:00,242.35,242.35,242.02,242.15,6063.0,238.709,238.709,238.384,238.512,6063.0
2023-07-03 12:00:00,242.13,242.36,241.97,242.25,9034.0,238.4923,238.7189,238.3347,238.6105,9034.0
2023-07-03 12:30:00,242.31,243.0,242.16,242.77,12905.0,238.6696,239.3492,238.5219,239.1227,12905.0
2023-07-05 09:30:00,241.74,241.74,239.73,240.31,17307.0,238.1082,238.1082,236.1284,236.6996,17307.0
2023-07-05 10:00:00,240.45,241.21,240.36,240.43,11460.0,236.8375,237.5861,236.7489,236.8178,11460.0
2023-07-05 10:30:00,240.51,240.9,239.67,240.2,28531.0,236.8966,237.2808,236.0693,236.5913,28531.0
2023-07-05 11:00:00,240.27,240.33,239.69,240.05,37265.0,236.6602,236.7193,236.089,236.4436,37265.0
2023-07-05 11:30:00,240.14,240.4,239.85,240.03,23348.0,236.5322,236.7883,236.2466,236.4239,23348.0
2023-07-05 12:00:00,240.01,240.15,239.83,239.96,20292.0,236.4042,236.5421,236.2269,236.3549,20292.0
2023-07-05 12:30:00,239.95,239.99,239.49,239.78,13015.0,236.3451,236.3845,235.892,236.1776,13015.0
2023-07-05 13:00:00,239.77,240.05,239.54,239.97,15021.0,236.1678,236.4436,235.9412,236.3648,15021.0
2023-07-05 13:30:00,239.95,240.29,239.73,240.29,26897.0,236.3451,236.6799,236.1284,236.6799,26897.0
2023-07-05 14:00:00,240.3,240.43,239.51,239.75,70830.0,236.6898,236.8178,235.9117,236.1481,70830.0
2023-07-05 14:30:00,239.85,240.49,239.85,240.49,13334.0,236.2466,236.8769,236.2466,236.8769,13334.0
2023-07-05 15:00:00,240.57,240.62,240.35,240.59,12397.0,236.9557,237.005,236.739,236.9754,12397.0
2023-07-05 15:30:00,240.58,240.59,239.6,239.7,30645.0,236.9656,236.9754,236.0003,236.0988,30645.0
2023-07-06 09:30:00,236.72,237.47,236.0,236.45,14726.0,233.1636,233.9023,232.4544,232.8976,14726.0
2023-07-06 10:00:00,236.3,236.35,234.46,234.53,29647.0,232.7499,232.7991,230.9375,231.0065,29647.0
2023-07-06 10:30:00,234.58,234.64,233.77,233.89,47403.0,231.0557,231.1148,230.2579,230.3761,47403.0
2023-07-06 11:00:00,234.04,234.21,233.81,233.89,15273.0,230.5238,230.6913,230.2973,230.3761,15273.0
2023-07-06 11:30:00,234.24,234.65,234.14,234.59,17386.0,230.7208,231.1247,230.6223,231.0656,17386.0
2023-07-06 12:00:00,234.62,235.03,234.62,234.76,8215.0,231.0951,231.499,231.0951,231.233,8215.0
2023-07-06 12:30:00,234.78,235.44,234.78,235.44,9741.0,231.2527,231.9028,231.2527,231.9028,9741.0
2023-07-06 13:00:00,235.5,235.95,235.42,235.63,15542.0,231.9619,232.4052,231.8831,232.09,15542.0
2023-07-06 13:30:00,235.53,236.07,235.46,235.9,4663.0,231.9915,232.5233,231.9225,232.3559,4663.0
2023-07-06 14:00:00,235.94,235.94,235.44,235.54,5272.0,232.3953,232.3953,231.9028,232.0013,5272.0
2023-07-06 14:30:00,235.61,236.42,235.6,236.34,16355.0,232.0703,232.8681,232.0604,232.7893,16355.0
2023-07-06 15:00:00,236.28,236.28,235.83,236.15,185417.0,232.7302,232.7302,232.287,232.6021,185417.0
2023-07-06 15:30:00,236.13,236.3,235.63,236.15,46624.0,232.5824,232.7499,232.09,232.6021,46624.0
2023-07-07 09:30:00,236.76,239.19,236.76,238.84,12506.0,233.203,235.5965,233.203,235.2517,12506.0
2023-07-07 10:00:00,238.97,238.97,238.21,238.78,7332.0,235.3798,235.3798,234.6312,235.1926,7332.0
2023-07-07 10:30:00,238.72,239.25,238.44,239.25,2569.0,235.1335,235.6556,234.8577,235.6556,2569.0
2023-07-07 11:00:00,239.22,239.74,239.22,239.64,7766.0,235.626,236.1382,235.626,236.0397,7766.0
2023-07-07 11:30:00,239.73,239.73,238.88,239.12,16221.0,236.1284,236.1284,235.2911,235.5275,16221.0
2023-07-07 12:00:00,239.04,239.47,239.0,239.44,6523.0,235.4487,235.8723,235.4093,235.8427,6523.0
2023-07-07 12:30:00,239.42,240.17,239.42,240.13,14188.0,235.823,236.5618,235.823,236.5224,14188.0
2023-07-07 13:00:00,240.14,240.25,239.87,239.91,10299.0,236.5322,236.6406,236.2663,236.3057,10299.0
2023-07-07 13:30:00,239.99,240.09,239.48,239.55,18640.0,236.3845,236.483,235.8821,235.9511,18640.0
2023-07-07 14:00:00,239.6,239.91,239.5,239.91,21984.0,236.0003,236.3057,235.9018,236.3057,21984.0
2023-07-07 14:30:00,239.77,239.77,239.16,239.36,10908.0,236.1678,236.1678,235.5669,235.7639,10908.0
2023-07-07 15:00:00,239.36,239.48,239.15,239.24,92459.0,235.7639,235.8821,235.5571,235.6457,92459.0
2023-07-07 15:30:00,239.22,239.32,238.02,238.17,30034.0,235.626,235.7245,234.4441,234.5918,30034.0
2023-07-10 09:30:00,237.64,240.53,237.59,240.48,28022.0,234.0698,236.9163,234.0205,236.8671,28022.0
2023-07-10 10:00:00,240.66,241.61,240.61,241.23,13020.0,237.0444,237.9801,236.9951,237.6058,13020.0
2023-07-10 10:30:00,241.31,241.65,240.66,241.22,19517.0,237.6846,238.0195,237.0444,237.596,19517.0
2023-07-10 11:00:00,241.45,241.45,240.81,241.1,7433.0,237.8225,237.8225,237.1921,237.4778,7433.0
2023-07-10 11:30:00,241.26,241.52,240.98,241.4,40744.0,237.6354,237.8915,237.3596,237.7733,40744.0
2023-07-10 12:00:00,241.43,241.79,240.93,241.79,10029.0,237.8028,238.1574,237.3103,238.1574,10029.0
2023-07-10 12:30:00,241.77,241.93,241.34,241.79,5854.0,238.1377,238.2953,237.7142,238.1574,5854.0
2023-07-10 13:00:00,241.81,242.02,241.68,242.02,12652.0,238.1771,238.384,238.0491,238.384,12652.0
2023-07-10 13:30:00,242.07,242.21,241.93,242.12,7218.0,238.4332,238.5711,238.2953,238.4825,7218.0
2023-07-10 14:00:00,242.07,242.51,241.88,242.5,15191.0,238.4332,238.8666,238.2461,238.8567,15191.0
2023-07-10 14:30:00,242.46,242.58,242.08,242.58,22561.0,238.8173,238.9355,238.4431,238.9355,22561.0
2023-07-10 15:00:00,242.52,242.54,242.27,242.43,15314.0,238.8764,238.8961,238.6302,238.7878,15314.0
2023-07-10 15:30:00,242.35,242.84,242.14,242.84,30029.0,238.709,239.1916,238.5022,239.1916,30029.0
2023-07-11 09:30:00,243.77,243.86,242.34,243.62,6284.0,240.1077,240.1963,238.6992,239.9599,6284.0
2023-07-11 10:00:00,244.1,244.18,243.31,244.18,27833.0,240.4327,240.5115,239.6546,240.5115,27833.0
2023-07-11 10:30:00,243.89,244.11,243.22,243.77,5280.0,240.2259,240.4426,239.5659,240.1077,5280.0
2023-07-11 11:00:00,243.83,244.04,242.97,243.03,12882.0,240.1668,240.3736,239.3197,239.3788,12882.0
2023-07-11 11:30:00,243.03,243.4,242.96,243.09,5575.0,239.3788,239.7432,239.3098,239.4379,5575.0
2023-07-11 12:00:00,243.07,243.58,243.07,243.09,4522.0,239.4182,239.9205,239.4182,239.4379,4522.0
2023-07-11 12:30:00,243.21,243.59,243.17,243.42,6285.0,239.5561,239.9304,239.5167,239.7629,6285.0
2023-07-11 13:00:00,243.55,243.6,243.32,243.6,10155.0,239.891,239.9402,239.6644,239.9402,10155.0
2023-07-11 13:30:00,243.57,243.61,243.37,243.61,11889.0,239.9107,239.9501,239.7137,239.9501,11889.0
2023-07-11 14:00:00,243.66,243.77,243.32,243.73,19487.0,239.9993,240.1077,239.6644,240.0683,19487.0
2023-07-11 14:30:00,243.69,244.22,243.49,244.22,21486.0,240.0289,240.5509,239.8319,240.5509,21486.0
2023-07-11 15:00:00,244.25,244.5,244.06,244.44,37660.0,240.5805,240.8267,240.3933,240.7676,37660.0
2023-07-11 15:30:00,244.43,245.16,244.21,244.69,92485.0,240.7578,241.4768,240.5411,241.0138,92485.0
2023-07-12 09:30:00,248.77,248.77,246.59,247.05,44701.0,245.0325,245.0325,242.8853,243.3384,44701.0
2023-07-12 10:00:00,247.26,247.27,246.5,247.09,20886.0,243.5452,243.5551,242.7967,243.3778,20886.0
2023-07-12 10:30:00,247.05,247.89,247.05,247.57,16506.0,243.3384,244.1658,243.3384,243.8506,16506.0
2023-07-12 11:00:00,247.63,247.96,247.58,247.77,7806.0,243.9097,244.2347,243.8604,244.0476,7806.0
2023-07-12 11:30:00,247.7,247.86,246.41,246.47,13654.0,243.9786,244.1362,242.708,242.7671,13654.0
2023-07-12 12:00:00,246.77,246.93,246.57,246.64,10012.0,243.0626,243.2202,242.8656,242.9345,10012.0
2023-07-12 12:30:00,246.66,247.52,246.66,247.32,17132.0,242.9542,243.8013,242.9542,243.6043,17132.0
2023-07-12 13:00:00,247.34,247.75,247.3,247.73,11000.0,243.624,244.0279,243.5846,244.0082,11000.0
2023-07-12 13:30:00,247.69,248.03,247.69,248.03,10912.0,243.9688,244.3037,243.9688,244.3037,10912.0
2023-07-12 14:00:00,247.99,248.1,247.79,248.06,4468.0,244.2643,244.3726,244.0673,244.3332,4468.0
2023-07-12 14:30:00,248.0,248.06,247.61,247.9,11524.0,244.2741,244.3332,243.89,244.1756,11524.0
2023-07-12 15:00:00,247.92,247.92,247.0,247.11,9595.0,244.1953,244.1953,243.2891,243.3975,9595.0
2023-07-12 15:30:00,247.22,247.73,246.85,247.01,44267.0,243.5058,244.0082,243.1414,243.299,44267.0
2023-07-13 09:30:00,248.23,249.56,247.5,249.56,29131.0,244.5007,245.8107,243.7816,245.8107,29131.0
2023-07-13 10:00:00,249.4,249.46,248.31,248.49,22198.0,245.6531,245.7122,244.5795,244.7568,22198.0
2023-07-13 10:30:00,248.6,248.69,248.35,248.42,13600.0,244.8651,244.9538,244.6189,244.6878,13600.0
2023-07-13 11:00:00,248.59,248.65,248.31,248.65,16379.0,244.8553,244.9144,244.5795,244.9144,16379.0
2023-07-13 11:30:00,248.73,249.07,248.53,249.02,8215.0,244.9931,245.328,244.7962,245.2788,8215.0
2023-07-13 12:00:00,249.1,249.55,248.9,249.52,16292.0,245.3576,245.8008,245.1606,245.7713,16292.0
2023-07-13 12:30:00,249.51,249.62,249.29,249.37,7988.0,245.7614,245.8698,245.5447,245.6235,7988.0
2023-07-13 13:00:00,249.43,249.83,249.38,249.83,3977.0,245.6826,246.0766,245.6334,246.0766,3977.0
2023-07-13 13:30:00,249.84,249.84,249.67,249.79,5400.0,246.0865,246.0865,245.919,246.0372,5400.0
2023-07-13 14:00:00,249.78,249.88,249.61,249.62,4238.0,246.0274,246.1259,245.8599,245.8698,4238.0
2023-07-13 14:30:00,249.56,249.68,249.27,249.68,13212.0,245.8107,245.9289,245.525,245.9289,13212.0
2023-07-13 15:00:00,249.6,249.8,249.42,249.64,12191.0,245.8501,246.0471,245.6728,245.8895,12191.0
2023-07-13 15:30:00,249.63,249.82,249.35,249.35,40821.0,245.8796,246.0668,245.6038,245.6038,40821.0
2023-07-14 09:30:00,249.53,249.64,248.29,248.29,36369.0,245.7811,245.8895,244.5598,244.5598,36369.0
2023-07-14 10:00:00,248.3,248.57,247.59,247.65,38070.0,244.5696,244.8356,243.8703,243.9294,38070.0
2023-07-14 10:30:00,247.43,247.59,246.28,247.03,17899.0,243.7127,243.8703,242.58,243.3187,17899.0
2023-07-14 11:00:00,247.09,247.59,247.02,247.54,38453.0,243.3778,243.8703,243.3088,243.821,38453.0
2023-07-14 11:30:00,247.55,247.87,247.15,247.46,75405.0,243.8309,244.1461,243.4369,243.7422,75405.0
2023-07-14 12:00:00,247.67,247.72,247.25,247.54,33156.0,243.9491,243.9983,243.5354,243.821,33156.0
2023-07-14 12:30:00,247.58,248.06,247.53,247.85,24233.0,243.8604,244.3332,243.8112,244.1264,24233.0
2023-07-14 13:00:00,247.88,247.95,247.42,247.9,37186.0,244.1559,244.2249,243.7028,244.1756,37186.0
2023-07-14 13:30:00,247.95,248.17,247.83,247.89,42391.0,244.2249,244.4416,244.1067,244.1658,42391.0
2023-07-14 14:00:00,247.94,248.04,247.54,247.57,42637.0,244.215,244.3135,243.821,243.8506,42637.0
2023-07-14 14:30:00,247.53,247.76,247.26,247.41,45484.0,243.8112,244.0377,243.5452,243.693,45484.0
2023-07-14 15:00:00,247.35,247.7,247.03,247.46,56637.0,243.6339,243.9786,243.3187,243.7422,56637.0
2023-07-14 15:30:00,247.49,247.82,247.38,247.77,99152.0,243.7718,244.0968,243.6634,244.0476,99152.0
2023-07-17 09:30:00,247.45,250.23,247.38,250.0,50703.0,243.7324,246.4706,243.6634,246.2441,50703.0
2023-07-17 10:00:00,250.14,250.39,249.67,249.91,48473.0,246.382,246.6282,245.919,246.1554,48473.0
2023-07-17 10:30:00,249.94,250.37,249.67,250.18,60107.0,246.185,246.6085,245.919,246.4214,60107.0
2023-07-17 11:00:00,250.16,250.44,250.01,250.3,63434.0,246.4017,246.6775,246.2539,246.5396,63434.0
2023-07-17 11:30:00,250.31,251.07,250.11,250.89,51334.0,246.5494,247.298,246.3524,247.1207,51334.0
2023-07-17 12:00:00,250.89,251.45,250.89,251.1,41002.0,247.1207,247.6723,247.1207,247.3275,41002.0
2023-07-17 12:30:00,251.08,251.36,251.05,251.33,45524.0,247.3078,247.5836,247.2783,247.5541,45524.0
2023-07-17 13:00:00,251.32,251.43,251.06,251.43,41078.0,247.5442,247.6526,247.2881,247.6526,41078.0
2023-07-17 13:30:00,251.41,251.7,251.28,251.37,40814.0,247.6329,247.9185,247.5048,247.5935,40814.0
2023-07-17 14:00:00,251.4,251.56,251.31,251.46,43136.0,247.623,247.7806,247.5344,247.6821,43136.0
2023-07-17 14:30:00,251.43,251.46,251.01,251.26,40633.0,247.6526,247.6821,247.2389,247.4851,40633.0
2023-07-17 15:00:00,251.26,251.42,250.98,251.19,54062.0,247.4851,247.6427,247.2093,247.4162,54062.0
2023-07-17 15:30:00,251.14,251.21,250.65,250.77,54957.0,247.3669,247.4359,246.8843,247.0025,54957.0
2023-07-18 09:30:00,250.6,252.84,250.3,252.84,66882.0,246.8351,249.0414,246.5396,249.0414,66882.0
2023-07-18 10:00:00,252.83,253.32,252.72,253.04,26507.0,249.0316,249.5142,248.9232,249.2384,26507.0
2023-07-18 10:30:00,252.95,252.95,252.26,252.71,28658.0,249.1497,249.1497,248.4701,248.9134,28658.0
2023-07-18 11:00:00,252.66,252.8,252.27,252.72,41009.0,248.8641,249.002,248.48,248.9232,41009.0
2023-07-18 11:30:00,252.64,252.66,251.83,252.53,65658.0,248.8444,248.8641,248.0466,248.7361,65658.0
2023-07-18 12:00:00,252.6,252.66,252.13,252.35,19681.0,248.805,248.8641,248.3421,248.5588,19681.0
2023-07-18 12:30:00,252.34,252.5,252.08,252.32,33181.0,248.5489,248.7065,248.2928,248.5292,33181.0
2023-07-18 13:00:00,252.47,252.48,252.27,252.41,15650.0,248.677,248.6868,248.48,248.6179,15650.0
2023-07-18 13:30:00,252.41,252.42,252.04,252.04,10472.0,248.6179,248.6277,248.2534,248.2534,10472.0
2023-07-18 14:00:00,252.06,252.83,252.06,252.83,17463.0,248.2731,249.0316,248.2731,249.0316,17463.0
2023-07-18 14:30:00,252.83,252.97,252.58,252.81,12858.0,249.0316,249.1694,248.7853,249.0119,12858.0
2023-07-18 15:00:00,252.97,253.14,252.78,253.09,17396.0,249.1694,249.3369,248.9823,249.2876,17396.0
2023-07-18 15:30:00,253.06,253.28,252.73,253.09,32670.0,249.2581,249.4748,248.9331,249.2876,32670.0
2023-07-19 09:30:00,254.0,255.1,253.75,254.15,61280.0,250.184,251.2674,249.9377,250.3317,61280.0
2023-07-19 10:00:00,254.23,254.23,253.6,253.81,19303.0,250.4105,250.4105,249.79,249.9968,19303.0
2023-07-19 10:30:00,253.81,253.82,252.55,252.93,61777.0,249.9968,250.0067,248.7558,249.13,61777.0
2023-07-19 11:00:00,253.05,253.56,252.87,253.56,19655.0,249.2482,249.7506,249.071,249.7506,19655.0
2023-07-19 11:30:00,253.7,253.84,253.35,253.42,19163.0,249.8885,250.0264,249.5437,249.6127,19163.0
2023-07-19 12:00:00,253.46,253.64,252.5,252.5,36274.0,249.6521,249.8294,248.7065,248.7065,36274.0
2023-07-19 12:30:00,252.5,252.74,251.84,252.68,22348.0,248.7065,248.9429,248.0564,248.8838,22348.0
2023-07-19 13:00:00,252.66,252.66,251.9,252.35,16010.0,248.8641,248.8641,248.1155,248.5588,16010.0
2023-07-19 13:30:00,252.28,252.31,251.96,252.23,14774.0,248.4898,248.5194,248.1746,248.4406,14774.0
2023-07-19 14:00:00,252.26,252.39,251.9,252.12,20398.0,248.4701,248.5982,248.1155,248.3322,20398.0
2023-07-19 14:30:00,252.15,252.56,252.04,252.27,12810.0,248.3618,248.7656,248.2534,248.48,12810.0
2023-07-19 15:00:00,252.31,252.93,252.31,252.73,29288.0,248.5194,249.13,248.5194,248.9331,29288.0
2023-07-19 15:30:00,252.7,252.89,252.32,252.5,226719.0,248.9035,249.0907,248.5292,248.7065,226719.0
2023-07-20 09:30:00,252.65,252.7,251.27,251.58,19525.0,248.8543,248.9035,247.495,247.8003,19525.0
2023-07-20 10:00:00,251.64,251.85,250.0,250.0,24676.0,247.8594,248.0663,246.2441,246.2441,24676.0
2023-07-20 10:30:00,249.99,250.68,249.58,250.64,40385.0,246.2342,246.9139,245.8304,246.8745,40385.0
2023-07-20 11:00:00,250.49,250.88,250.32,250.44,13650.0,246.7267,247.1108,246.5593,246.6775,13650.0
2023-07-20 11:30:00,250.39,250.83,250.15,250.58,10144.0,246.6282,247.0616,246.3918,246.8154,10144.0
2023-07-20 12:00:00,250.8,251.04,250.29,250.31,7302.0,247.032,247.2684,246.5297,246.5494,7302.0
2023-07-20 12:30:00,250.27,250.43,249.73,250.33,10042.0,246.51,246.6676,245.9781,246.5691,10042.0
2023-07-20 13:00:00,250.08,250.13,249.75,250.13,9618.0,246.3229,246.3721,245.9978,246.3721,9618.0
2023-07-20 13:30:00,250.05,250.32,249.96,250.07,5437.0,246.2933,246.5593,246.2047,246.313,5437.0
2023-07-20 14:00:00,250.04,250.13,249.5,249.5,12923.0,246.2835,246.3721,245.7516,245.7516,12923.0
2023-07-20 14:30:00,249.64,250.3,249.63,249.98,15216.0,245.8895,246.5396,245.8796,246.2244,15216.0
2023-07-20 15:00:00,249.86,250.17,249.64,249.73,19524.0,246.1062,246.4115,245.8895,245.9781,19524.0
2023-07-20 15:30:00,249.82,250.24,249.82,250.17,46592.0,246.0668,246.4805,246.0668,246.4115,46592.0
2023-07-21 09:30:00,251.85,251.9,249.87,250.3,17041.0,248.0663,248.1155,246.116,246.5396,17041.0
2023-07-21 10:00:00,250.24,251.0,249.8,249.8,8987.0,246.4805,247.229,246.0471,246.0471,8987.0
2023-07-21 10:30:00,249.78,250.67,249.67,250.2,16587.0,246.0274,246.904,245.919,246.4411,16587.0
2023-07-21 11:00:00,250.27,250.8,250.17,250.8,17075.0,246.51,247.032,246.4115,247.032,17075.0
2023-07-21 11:30:00,250.8,250.94,250.34,250.57,17558.0,247.032,247.1699,246.579,246.8055,17558.0
2023-07-21 12:00:00,250.38,250.48,250.19,250.24,54702.0,246.6184,246.7169,246.4312,246.4805,54702.0
2023-07-21 12:30:00,250.2,250.32,249.52,249.86,6001.0,246.4411,246.5593,245.7713,246.1062,6001.0
2023-07-21 13:00:00,249.92,250.44,249.9,250.36,10836.0,246.1653,246.6775,246.1456,246.5987,10836.0
2023-07-21 13:30:00,250.44,250.77,250.39,250.69,10817.0,246.6775,247.0025,246.6282,246.9237,10817.0
2023-07-21 14:00:00,250.61,250.61,249.79,249.79,10846.0,246.8449,246.8449,246.0372,246.0372,10846.0
2023-07-21 14:30:00,249.82,250.14,249.66,249.73,11907.0,246.0668,246.382,245.9092,245.9781,11907.0
2023-07-21 15:00:00,249.66,249.72,249.01,249.46,41424.0,245.9092,245.9683,245.2689,245.7122,41424.0
2023-07-21 15:30:00,249.47,249.57,249.23,249.32,286424.0,245.722,245.8205,245.4856,245.5743,286424.0
2023-07-24 09:30:00,249.35,251.33,248.67,248.77,25639.0,245.6038,247.5541,244.9341,245.0325,25639.0
2023-07-24 10:00:00,249.06,249.24,248.39,248.93,28945.0,245.3182,245.4955,244.6583,245.1901,28945.0
2023-07-24 10:30:00,248.96,248.96,248.37,248.54,3480.0,245.2197,245.2197,244.6386,244.806,3480.0
2023-07-24 11:00:00,248.6,248.93,248.29,248.79,3429.0,244.8651,245.1901,244.5598,245.0522,3429.0
2023-07-24 11:30:00,248.72,249.16,248.53,249.16,4843.0,244.9833,245.4167,244.7962,245.4167,4843.0
2023-07-24 12:00:00,249.49,249.5,248.59,248.78,4603.0,245.7417,245.7516,244.8553,245.0424,4603.0
2023-07-24 12:30:00,248.89,249.11,248.79,249.06,3814.0,245.1507,245.3674,245.0522,245.3182,3814.0
2023-07-24 13:00:00,249.0,249.26,248.8,249.17,3055.0,245.2591,245.5152,245.0621,245.4265,3055.0
2023-07-24 13:30:00,249.25,249.26,248.94,248.96,5035.0,245.5053,245.5152,245.2,245.2197,5035.0
2023-07-24 14:00:00,248.97,249.48,248.97,249.3,13841.0,245.2295,245.7319,245.2295,245.5546,13841.0
2023-07-24 14:30:00,249.19,249.21,248.74,249.11,8220.0,245.4462,245.4659,245.003,245.3674,8220.0
2023-07-24 15:00:00,249.04,249.06,248.58,248.58,22630.0,245.2985,245.3182,244.8454,244.8454,22630.0
2023-07-24 15:30:00,248.73,249.31,248.7,249.21,45171.0,244.9931,245.5644,244.9636,245.4659,45171.0
2023-07-25 09:30:00,248.54,250.16,248.54,249.63,28390.0,244.806,246.4017,244.806,245.8796,28390.0
2023-07-25 10:00:00,250.05,250.82,250.01,250.58,9521.0,246.2933,247.0517,246.2539,246.8154,9521.0
2023-07-25 10:30:00,250.39,250.7,250.13,250.38,12980.0,246.6282,246.9336,246.3721,246.6184,12980.0
2023-07-25 11:00:00,250.38,250.42,249.88,250.4,12331.0,246.6184,246.6578,246.1259,246.6381,12331.0
2023-07-25 11:30:00,250.48,250.66,249.94,250.18,17449.0,246.7169,246.8942,246.185,246.4214,17449.0
2023-07-25 12:00:00,250.18,250.62,250.15,250.26,19033.0,246.4214,246.8548,246.3918,246.5002,19033.0
2023-07-25 12:30:00,250.34,250.51,250.22,250.51,25926.0,246.579,246.7464,246.4608,246.7464,25926.0
2023-07-25 13:00:00,250.54,250.69,250.26,250.61,34255.0,246.776,246.9237,246.5002,246.8449,34255.0
2023-07-25 13:30:00,250.63,250.83,250.53,250.7,25616.0,246.8646,247.0616,246.7661,246.9336,25616.0
2023-07-25 14:00:00,250.69,251.0,250.6,250.96,34605.0,246.9237,247.229,246.8351,247.1896,34605.0
2023-07-25 14:30:00,250.96,251.15,250.34,250.34,58186.0,247.1896,247.3768,246.579,246.579,58186.0
2023-07-25 15:00:00,250.34,250.49,250.21,250.36,36168.0,246.579,246.7267,246.4509,246.5987,36168.0
2023-07-25 15:30:00,250.34,250.41,249.79,249.92,98278.0,246.579,246.6479,246.0372,246.1653,98278.0
2023-07-26 09:30:00,249.3,250.95,249.08,250.59,17443.0,245.5546,247.1798,245.3379,246.8252,17443.0
2023-07-26 10:00:00,250.54,250.75,250.19,250.62,8424.0,246.776,246.9828,246.4312,246.8548,8424.0
2023-07-26 10:30:00,250.78,250.84,249.6,249.6,17961.0,247.0124,247.0714,245.8501,245.8501,17961.0
2023-07-26 11:00:00,249.56,250.12,249.27,249.71,7964.0,245.8107,246.3623,245.525,245.9584,7964.0
2023-07-26 11:30:00,249.81,250.11,249.73,250.11,10942.0,246.0569,246.3524,245.9781,246.3524,10942.0
2023-07-26 12:00:00,250.1,250.16,249.8,250.06,6051.0,246.3426,246.4017,246.0471,246.3032,6051.0
2023-07-26 12:30:00,249.99,250.2,249.68,249.85,36262.0,246.2342,246.4411,245.9289,246.0963,36262.0
2023-07-26 13:00:00,249.88,250.07,249.81,249.88,12466.0,246.1259,246.313,246.0569,246.1259,12466.0
2023-07-26 13:30:00,249.83,249.89,249.57,249.58,8678.0,246.0766,246.1357,245.8205,245.8304,8678.0
2023-07-26 14:00:00,249.59,250.05,249.52,249.76,13213.0,245.8402,246.2933,245.7713,246.0077,13213.0
2023-07-26 14:30:00,249.74,251.65,249.72,250.96,26721.0,245.988,247.8693,245.9683,247.1896,26721.0
2023-07-26 15:00:00,250.94,251.1,249.62,250.42,14676.0,247.1699,247.3275,245.8698,246.6578,14676.0
2023-07-26 15:30:00,250.38,251.01,250.11,250.54,36142.0,246.6184,247.2389,246.3524,246.776,36142.0
2023-07-27 09:30:00,252.21,252.48,251.16,251.18,18584.0,248.4209,248.6868,247.3866,247.4063,18584.0
2023-07-27 10:00:00,251.47,251.63,250.16,250.16,3745.0,247.692,247.8496,246.4017,246.4017,3745.0
2023-07-27 10:30:00,250.28,251.25,250.28,250.37,16709.0,246.5199,247.4753,246.5199,246.6085,16709.0
2023-07-27 11:00:00,250.39,250.66,249.74,250.3,10284.0,246.6282,246.8942,245.988,246.5396,10284.0
2023-07-27 11:30:00,250.36,250.43,249.78,249.78,50993.0,246.5987,246.6676,246.0274,246.0274,50993.0
2023-07-27 12:00:00,249.88,250.75,249.88,250.75,108043.0,246.1259,246.9828,246.1259,246.9828,108043.0
2023-07-27 12:30:00,250.75,250.92,250.51,250.63,53289.0,246.9828,247.1502,246.7464,246.8646,53289.0
2023-07-27 13:00:00,250.63,250.8,249.42,249.44,51389.0,246.8646,247.032,245.6728,245.6925,51389.0
2023-07-27 13:30:00,249.43,249.46,249.01,249.27,20935.0,245.6826,245.7122,245.2689,245.525,20935.0
2023-07-27 14:00:00,249.3,249.38,248.15,248.22,21343.0,245.5546,245.6334,244.4219,244.4908,21343.0
2023-07-27 14:30:00,248.16,248.31,247.14,247.14,15688.0,244.4317,244.5795,243.427,243.427,15688.0
2023-07-27 15:00:00,247.09,247.69,246.89,247.33,14704.0,243.3778,243.9688,243.1808,243.6142,14704.0
2023-07-27 15:30:00,247.34,247.62,246.56,247.56,65085.0,243.624,243.8998,242.8558,243.8407,65085.0
2023-07-28 09:30:00,250.17,251.19,249.59,250.43,34771.0,246.4115,247.4162,245.8402,246.6676,34771.0
2023-07-28 10:00:00,250.28,250.91,249.94,250.13,39006.0,246.5199,247.1404,246.185,246.3721,39006.0
2023-07-28 10:30:00,250.45,250.5,249.88,250.5,8380.0,246.6873,246.7366,246.1259,246.7366,8380.0
2023-07-28 11:00:00,250.45,250.6,250.12,250.53,13888.0,246.6873,246.8351,246.3623,246.7661,13888.0
2023-07-28 11:30:00,250.52,250.82,250.36,250.55,4915.0,246.7563,247.0517,246.5987,246.7858,4915.0
2023-07-28 12:00:00,250.69,250.85,250.25,250.81,17847.0,246.9237,247.0813,246.4903,247.0419,17847.0
2023-07-28 12:30:00,250.72,251.08,250.6,250.94,3912.0,246.9533,247.3078,246.8351,247.1699,3912.0
2023-07-28 13:00:00,250.89,250.92,250.37,250.53,8373.0,247.1207,247.1502,246.6085,246.7661,8373.0
2023-07-28 13:30:00,250.51,250.75,249.86,250.75,8947.0,246.7464,246.9828,246.1062,246.9828,8947.0
2023-07-28 14:00:00,250.78,251.03,250.7,251.02,9673.0,247.0124,247.2586,246.9336,247.2487,9673.0
2023-07-28 14:30:00,251.03,251.17,250.79,251.05,6406.0,247.2586,247.3965,247.0222,247.2783,6406.0
2023-07-28 15:00:00,250.98,251.1,250.75,250.75,24671.0,247.2093,247.3275,246.9828,246.9828,24671.0
2023-07-28 15:30:00,250.74,250.99,250.65,250.8,29658.0,246.973,247.2192,246.8843,247.032,29658.0
2023-07-31 09:30:00,251.74,253.18,251.57,252.58,59633.0,247.9579,249.3763,247.7905,248.7853,59633.0
2023-07-31 10:00:00,252.8,253.25,252.51,252.9,21454.0,249.002,249.4452,248.7164,249.1005,21454.0
2023-07-31 10:30:00,253.0,253.07,252.42,252.42,10991.0,249.199,249.2679,248.6277,248.6277,10991.0
2023-07-31 11:00:00,252.6,253.13,252.6,253.09,15087.0,248.805,249.327,248.805,249.2876,15087.0
2023-07-31 11:30:00,253.18,253.5,252.82,253.1,16653.0,249.3763,249.6915,249.0217,249.2975,16653.0
2023-07-31 12:00:00,253.18,253.29,252.99,253.21,6676.0,249.3763,249.4846,249.1891,249.4058,6676.0
2023-07-31 12:30:00,253.3,253.3,252.61,252.67,3244.0,249.4945,249.4945,248.8149,248.874,3244.0
2023-07-31 13:00:00,252.42,253.11,252.4,253.03,36629.0,248.6277,249.3073,248.608,249.2285,36629.0
2023-07-31 13:30:00,253.07,253.4,253.06,253.3,40605.0,249.2679,249.593,249.2581,249.4945,40605.0
2023-07-31 14:00:00,253.35,253.56,253.24,253.42,20778.0,249.5437,249.7506,249.4354,249.6127,20778.0
2023-07-31 14:30:00,253.42,253.64,253.28,253.63,13083.0,249.6127,249.8294,249.4748,249.8195,13083.0
2023-07-31 15:00:00,253.65,253.65,253.35,253.52,16930.0,249.8392,249.8392,249.5437,249.7112,16930.0
2023-07-31 15:30:00,253.56,254.06,253.15,254.06,57985.0,249.7506,250.2431,249.3467,250.2431,57985.0
2023-08-01 09:30:00,252.67,252.67,251.01,252.22,31868.0,248.874,248.874,247.2389,248.4307,31868.0
2023-08-01 10:00:00,252.26,252.3,250.48,250.68,21807.0,248.4701,248.5095,246.7169,246.9139,21807.0
2023-08-01 10:30:00,250.62,251.48,250.37,251.13,14697.0,246.8548,247.7018,246.6085,247.3571,14697.0
2023-08-01 11:00:00,251.16,251.3,250.74,251.3,6499.0,247.3866,247.5245,246.973,247.5245,6499.0
2023-08-01 11:30:00,251.34,251.68,251.33,251.5,10363.0,247.5639,247.8988,247.5541,247.7215,10363.0
2023-08-01 12:00:00,251.43,251.47,251.1,251.22,18500.0,247.6526,247.692,247.3275,247.4457,18500.0
2023-08-01 12:30:00,251.19,251.73,251.11,251.63,51310.0,247.4162,247.9481,247.3374,247.8496,51310.0
2023-08-01 13:00:00,251.68,252.11,251.65,252.06,16847.0,247.8988,248.3224,247.8693,248.2731,16847.0
2023-08-01 13:30:00,252.0,252.09,251.75,252.09,6932.0,248.214,248.3027,247.9678,248.3027,6932.0
2023-08-01 14:00:00,252.14,252.39,252.04,252.11,9672.0,248.3519,248.5982,248.2534,248.3224,9672.0
2023-08-01 14:30:00,252.19,252.44,252.05,252.32,17108.0,248.4012,248.6474,248.2633,248.5292,17108.0
2023-08-01 15:00:00,252.34,252.6,252.3,252.42,21450.0,248.5489,248.805,248.5095,248.6277,21450.0
2023-08-01 15:30:00,252.45,252.69,252.17,252.6,46956.0,248.6573,248.8937,248.3815,248.805,46956.0
2023-08-02 09:30:00,249.95,250.12,248.96,249.46,25343.0,246.1948,246.3623,245.2197,245.7122,25343.0
2023-08-02 10:00:00,249.6,249.76,248.53,249.37,21202.0,245.8501,246.0077,244.7962,245.6235,21202.0
2023-08-02 10:30:00,249.36,249.5,247.97,248.12,25546.0,245.6137,245.7516,244.2446,244.3923,25546.0
2023-08-02 11:00:00,248.14,248.46,247.92,248.3,24206.0,244.412,244.7272,244.1953,244.5696,24206.0
2023-08-02 11:30:00,248.16,248.54,247.67,247.71,24726.0,244.4317,244.806,243.9491,243.9885,24726.0
2023-08-02 12:00:00,247.62,247.84,247.01,247.63,15076.0,243.8998,244.1165,243.299,243.9097,15076.0
2023-08-02 12:30:00,247.66,248.43,247.56,248.23,21794.0,243.9392,244.6977,243.8407,244.5007,21794.0
2023-08-02 13:00:00,248.23,248.69,248.23,248.43,25664.0,244.5007,244.9538,244.5007,244.6977,25664.0
2023-08-02 13:30:00,248.44,248.81,248.42,248.49,31578.0,244.7075,245.0719,244.6878,244.7568,31578.0
2023-08-02 14:00:00,248.47,248.92,248.45,248.76,27450.0,244.7371,245.1803,244.7174,245.0227,27450.0
2023-08-02 14:30:00,248.72,248.85,248.44,248.63,61865.0,244.9833,245.1113,244.7075,244.8947,61865.0
2023-08-02 15:00:00,248.63,248.88,247.81,247.83,119103.0,244.8947,245.1409,244.087,244.1067,119103.0
2023-08-02 15:30:00,247.87,248.6,247.84,248.29,120581.0,244.1461,244.8651,244.1165,244.5598,120581.0
2023-08-03 09:30:00,247.28,247.73,246.62,247.33,62957.0,243.5649,244.0082,242.9148,243.6142,62957.0
2023-08-03 10:00:00,247.28,247.69,246.07,246.24,39794.0,243.5649,243.9688,242.3731,242.5406,39794.0
2023-08-03 10:30:00,246.21,247.34,246.21,247.27,41847.0,242.511,243.624,242.511,243.5551,41847.0
2023-08-03 11:00:00,247.23,247.97,247.1,247.88,46293.0,243.5157,244.2446,243.3876,244.1559,46293.0
2023-08-03 11:30:00,247.84,248.0,247.44,247.75,37629.0,244.1165,244.2741,243.7225,244.0279,37629.0
2023-08-03 12:00:00,247.72,248.1,247.63,248.1,21407.0,243.9983,244.3726,243.9097,244.3726,21407.0
2023-08-03 12:30:00,248.13,248.79,248.09,248.71,38951.0,244.4022,245.0522,244.3628,244.9734,38951.0
2023-08-03 13:00:00,248.72,248.84,248.32,248.64,32650.0,244.9833,245.1015,244.5893,244.9045,32650.0
2023-08-03 13:30:00,248.71,248.72,247.77,247.81,16146.0,244.9734,244.9833,244.0476,244.087,16146.0
2023-08-03 14:00:00,247.81,248.33,247.78,248.2,14096.0,244.087,244.5992,244.0574,244.4711,14096.0
2023-08-03 14:30:00,248.15,248.2,247.75,248.09,29340.0,244.4219,244.4711,244.0279,244.3628,29340.0
2023-08-03 15:00:00,248.1,248.12,247.39,247.72,40433.0,244.3726,244.3923,243.6733,243.9983,40433.0
2023-08-03 15:30:00,247.71,247.92,247.27,247.43,72121.0,243.9885,244.1953,243.5551,243.7127,72121.0
2023-08-04 09:30:00,247.97,248.69,246.31,246.54,59950.0,244.2446,244.9538,242.6095,242.8361,59950.0
2023-08-04 10:00:00,246.53,247.36,245.57,247.36,35506.0,242.8262,243.6437,241.8806,243.6437,35506.0
2023-08-04 10:30:00,247.4,248.1,247.4,248.1,38809.0,243.6831,244.3726,243.6831,244.3726,38809.0
2023-08-04 11:00:00,248.11,248.2,247.6,248.17,26552.0,244.3825,244.4711,243.8801,244.4416,26552.0
2023-08-04 11:30:00,248.18,248.59,247.87,248.44,26789.0,244.4514,244.8553,244.1461,244.7075,26789.0
2023-08-04 12:00:00,248.51,249.05,248.23,249.05,28945.0,244.7765,245.3083,244.5007,245.3083,28945.0
2023-08-04 12:30:00,249.06,249.14,248.88,248.95,17722.0,245.3182,245.397,245.1409,245.2098,17722.0
2023-08-04 13:00:00,248.95,248.99,248.51,248.61,15983.0,245.2098,245.2492,244.7765,244.875,15983.0
2023-08-04 13:30:00,248.59,248.7,248.17,248.25,19474.0,244.8553,244.9636,244.4416,244.5204,19474.0
2023-08-04 14:00:00,248.23,248.23,246.88,247.21,46531.0,244.5007,244.5007,243.1709,243.496,46531.0
2023-08-04 14:30:00,246.98,247.18,246.26,246.55,86017.0,243.2694,243.4664,242.5603,242.8459,86017.0
2023-08-04 15:00:00,246.54,246.94,246.33,246.48,80218.0,242.8361,243.23,242.6292,242.777,80218.0
2023-08-04 15:30:00,246.56,246.73,246.11,246.33,27722.0,242.8558,243.0232,242.4125,242.6292,27722.0
2023-08-07 09:30:00,246.65,246.86,244.39,244.58,29436.0,242.9444,243.1512,240.7184,240.9055,29436.0
2023-08-07 10:00:00,244.57,245.5,243.96,245.5,40124.0,240.8956,241.8117,240.2948,241.8117,40124.0
2023-08-07 10:30:00,245.39,245.79,245.14,245.54,14179.0,241.7033,242.0973,241.4571,241.8511,14179.0
2023-08-07 11:00:00,245.51,245.51,244.99,245.16,14614.0,241.8215,241.8215,241.3093,241.4768,14614.0
2023-08-07 11:30:00,245.09,245.45,244.69,245.45,13644.0,241.4078,241.7624,241.0138,241.7624,13644.0
2023-08-07 12:00:00,245.42,245.42,245.03,245.34,14028.0,241.7329,241.7329,241.3487,241.6541,14028.0
2023-08-07 12:30:00,245.33,245.57,244.94,245.41,9047.0,241.6442,241.8806,241.2601,241.723,9047.0
2023-08-07 13:00:00,245.46,245.72,245.38,245.43,12840.0,241.7723,242.0284,241.6935,241.7427,12840.0
2023-08-07 13:30:00,245.45,245.72,245.33,245.72,10409.0,241.7624,242.0284,241.6442,242.0284,10409.0
2023-08-07 14:00:00,245.78,245.78,245.3,245.36,8730.0,242.0875,242.0875,241.6147,241.6738,8730.0
2023-08-07 14:30:00,245.54,245.75,245.29,245.29,8356.0,241.8511,242.0579,241.6048,241.6048,8356.0
2023-08-07 15:00:00,245.42,245.62,245.33,245.35,42943.0,241.7329,241.9299,241.6442,241.6639,42943.0
2023-08-07 15:30:00,245.36,245.81,245.27,245.59,87928.0,241.6738,242.117,241.5851,241.9003,87928.0
2023-08-08 09:30:00,243.08,243.08,241.97,242.34,63975.0,239.428,239.428,238.3347,238.6992,63975.0
2023-08-08 10:00:00,242.29,242.3,241.25,242.22,31500.0,238.6499,238.6598,237.6255,238.581,31500.0
2023-08-08 10:30:00,242.17,242.33,241.53,241.89,61754.0,238.5317,238.6893,237.9013,238.2559,61754.0
2023-08-08 11:00:00,241.6,241.89,241.34,241.8,16345.0,237.9703,238.2559,237.7142,238.1673,16345.0
2023-08-08 11:30:00,241.96,241.99,241.49,241.67,8976.0,238.3249,238.3544,237.8619,238.0392,8976.0
2023-08-08 12:00:00,241.62,242.17,241.62,242.17,9042.0,237.99,238.5317,237.99,238.5317,9042.0
2023-08-08 12:30:00,242.08,242.45,242.02,242.17,9252.0,238.4431,238.8075,238.384,238.5317,9252.0
2023-08-08 13:00:00,242.3,242.72,242.27,242.54,36879.0,238.6598,239.0734,238.6302,238.8961,36879.0
2023-08-08 13:30:00,242.65,243.06,242.46,243.01,10592.0,239.0045,239.4083,238.8173,239.3591,10592.0
2023-08-08 14:00:00,243.01,243.47,242.9,243.25,24716.0,239.3591,239.8122,239.2507,239.5955,24716.0
2023-08-08 14:30:00,243.29,243.75,243.17,243.62,17743.0,239.6349,240.088,239.5167,239.9599,17743.0
2023-08-08 15:00:00,243.59,243.93,243.49,243.75,28888.0,239.9304,240.2653,239.8319,240.088,28888.0
2023-08-08 15:30:00,243.74,244.01,243.55,243.92,37584.0,240.0781,240.3441,239.891,240.2554,37584.0
2023-08-09 09:30:00,243.64,243.64,241.99,242.53,20794.0,239.9796,239.9796,238.3544,238.8863,20794.0
2023-08-09 10:00:00,242.44,242.62,241.12,241.58,14091.0,238.7976,238.9749,237.4975,237.9506,14091.0
2023-08-09 10:30:00,241.59,241.93,241.23,241.36,13167.0,237.9604,238.2953,237.6058,237.7339,13167.0
2023-08-09 11:00:00,241.34,241.76,240.83,240.86,11890.0,237.7142,238.1279,237.2118,237.2414,11890.0
2023-08-09 11:30:00,240.85,241.14,240.14,240.42,17750.0,237.2315,237.5172,236.5322,236.808,17750.0
2023-08-09 12:00:00,240.42,240.99,240.34,240.8,62052.0,236.808,237.3694,236.7292,237.1823,62052.0
2023-08-09 12:30:00,240.8,241.0,240.69,240.93,28923.0,237.1823,237.3793,237.0739,237.3103,28923.0
2023-08-09 13:00:00,240.77,241.63,240.77,241.43,23279.0,237.1527,237.9998,237.1527,237.8028,23279.0
2023-08-09 13:30:00,241.45,241.65,241.43,241.44,19159.0,237.8225,238.0195,237.8028,237.8127,19159.0
2023-08-09 14:00:00,241.43,242.18,241.4,242.08,11047.0,237.8028,238.5416,237.7733,238.4431,11047.0
2023-08-09 14:30:00,242.07,242.34,241.72,241.85,19550.0,238.4332,238.6992,238.0885,238.2165,19550.0
2023-08-09 15:00:00,241.75,241.84,241.17,241.55,38364.0,238.118,238.2067,237.5467,237.921,38364.0
2023-08-09 15:30:00,241.63,241.71,240.75,241.03,59732.0,237.9998,238.0786,237.133,237.4088,59732.0
2023-08-10 09:30:00,241.95,243.59,241.9,243.59,37217.0,238.315,239.9304,238.2658,239.9304,37217.0
2023-08-10 10:00:00,243.66,244.54,243.38,243.47,22168.0,239.9993,240.8661,239.7235,239.8122,22168.0
2023-08-10 10:30:00,243.47,243.65,241.83,242.15,24429.0,239.8122,239.9895,238.1968,238.512,24429.0
2023-08-10 11:00:00,242.14,242.26,241.55,242.08,26410.0,238.5022,238.6204,237.921,238.4431,26410.0
2023-08-10 11:30:00,242.1,242.44,240.87,241.4,40740.0,238.4628,238.7976,237.2512,237.7733,40740.0
2023-08-10 12:00:00,241.49,241.62,240.64,241.12,64833.0,237.8619,237.99,237.0247,237.4975,64833.0
2023-08-10 12:30:00,241.11,241.67,240.48,240.63,58667.0,237.4876,238.0392,236.8671,237.0148,58667.0
2023-08-10 13:00:00,240.61,240.91,239.95,239.99,44455.0,236.9951,237.2906,236.3451,236.3845,44455.0
2023-08-10 13:30:00,239.99,240.3,239.51,239.58,42506.0,236.3845,236.6898,235.9117,235.9806,42506.0
2023-08-10 14:00:00,239.63,240.81,239.6,240.51,45939.0,236.0299,237.1921,236.0003,236.8966,45939.0
2023-08-10 14:30:00,240.57,241.08,240.2,241.08,34612.0,236.9557,237.4581,236.5913,237.4581,34612.0
2023-08-10 15:00:00,241.04,241.14,240.51,240.58,40693.0,237.4187,237.5172,236.8966,236.9656,40693.0
2023-08-10 15:30:00,240.51,240.68,240.15,240.58,38010.0,236.8966,237.0641,236.5421,236.9656,38010.0
2023-08-11 09:30:00,239.21,240.31,239.02,239.97,14972.0,235.6162,236.6996,235.429,236.3648,14972.0
2023-08-11 10:00:00,240.16,241.28,240.16,241.11,13219.0,236.5519,237.6551,236.5519,237.4876,13219.0
2023-08-11 10:30:00,241.11,241.38,240.82,240.82,8113.0,237.4876,237.7536,237.202,237.202,8113.0
2023-08-11 11:00:00,240.93,241.12,240.22,240.41,7209.0,237.3103,237.4975,236.611,236.7981,7209.0
2023-08-11 11:30:00,240.25,240.89,240.12,240.89,4196.0,236.6406,237.2709,236.5125,237.2709,4196.0
2023-08-11 12:00:00,240.96,241.12,240.62,240.79,4091.0,237.3399,237.4975,237.005,237.1724,4091.0
2023-08-11 12:30:00,240.86,241.0,240.37,240.56,4447.0,237.2414,237.3793,236.7587,236.9459,4447.0
2023-08-11 13:00:00,240.62,240.94,240.38,240.93,5283.0,237.005,237.3202,236.7686,237.3103,5283.0
2023-08-11 13:30:00,240.91,240.94,240.34,240.42,25687.0,237.2906,237.3202,236.7292,236.808,25687.0
2023-08-11 14:00:00,240.6,240.94,240.55,240.85,17040.0,236.9853,237.3202,236.936,237.2315,17040.0
2023-08-11 14:30:00,240.83,241.05,240.68,241.02,77675.0,237.2118,237.4285,237.0641,237.399,77675.0
2023-08-11 15:00:00,241.01,241.24,240.73,241.09,46278.0,237.3891,237.6157,237.1133,237.4679,46278.0
2023-08-11 15:30:00,241.07,241.18,240.6,240.93,122887.0,237.4482,237.5566,236.9853,237.3103,122887.0
2023-08-14 09:30:00,239.74,239.79,238.26,238.76,37318.0,236.1382,236.1875,234.6804,235.1729,37318.0
2023-08-14 10:00:00,238.55,239.47,238.5,239.19,39350.0,234.9661,235.8723,234.9168,235.5965,39350.0
2023-08-14 10:30:00,239.25,240.18,239.13,239.79,13745.0,235.6556,236.5716,235.5374,236.1875,13745.0
2023-08-14 11:00:00,239.86,240.08,239.53,240.08,14600.0,236.2564,236.4731,235.9314,236.4731,14600.0
2023-08-14 11:30:00,240.1,240.46,239.91,240.22,20617.0,236.4928,236.8474,236.3057,236.611,20617.0
2023-08-14 12:00:00,240.21,240.47,239.98,240.2,23892.0,236.6012,236.8572,236.3746,236.5913,23892.0
2023-08-14 12:30:00,240.18,240.61,240.01,240.51,28620.0,236.5716,236.9951,236.4042,236.8966,28620.0
2023-08-14 13:00:00,240.46,240.82,240.46,240.58,27870.0,236.8474,237.202,236.8474,236.9656,27870.0
2023-08-14 13:30:00,240.66,240.75,240.39,240.59,21772.0,237.0444,237.133,236.7784,236.9754,21772.0
2023-08-14 14:00:00,240.54,240.74,240.32,240.74,18865.0,236.9262,237.1232,236.7095,237.1232,18865.0
2023-08-14 14:30:00,240.76,240.97,240.51,240.92,17755.0,237.1429,237.3497,236.8966,237.3005,17755.0
2023-08-14 15:00:00,240.97,241.25,240.78,241.1,23470.0,237.3497,237.6255,237.1626,237.4778,23470.0
2023-08-14 15:30:00,241.09,241.31,240.88,241.25,97599.0,237.4679,237.6846,237.2611,237.6255,97599.0
2023-08-15 09:30:00,240.26,240.32,239.09,239.61,17785.0,236.6504,236.7095,235.498,236.0102,17785.0
2023-08-15 10:00:00,239.56,239.57,238.56,238.77,60095.0,235.9609,235.9708,234.9759,235.1828,60095.0
2023-08-15 10:30:00,238.73,239.41,238.41,239.41,32130.0,235.1434,235.8132,234.8282,235.8132,32130.0
2023-08-15 11:00:00,239.38,239.82,239.34,239.63,14456.0,235.7836,236.217,235.7442,236.0299,14456.0
2023-08-15 11:30:00,239.6,239.83,239.38,239.58,23777.0,236.0003,236.2269,235.7836,235.9806,23777.0
2023-08-15 12:00:00,239.66,239.74,239.01,239.34,19940.0,236.0594,236.1382,235.4192,235.7442,19940.0
2023-08-15 12:30:00,239.3,239.3,238.73,238.96,12148.0,235.7048,235.7048,235.1434,235.3699,12148.0
2023-08-15 13:00:00,238.91,239.33,238.81,239.33,12368.0,235.3207,235.7344,235.2222,235.7344,12368.0
2023-08-15 13:30:00,239.34,239.34,238.87,239.09,13511.0,235.7442,235.7442,235.2813,235.498,13511.0
2023-08-15 14:00:00,239.09,239.23,239.01,239.09,14831.0,235.498,235.6359,235.4192,235.498,14831.0
2023-08-15 14:30:00,239.1,239.4,239.1,239.23,20798.0,235.5078,235.8033,235.5078,235.6359,20798.0
2023-08-15 15:00:00,239.31,239.5,238.74,238.76,29613.0,235.7147,235.9018,235.1532,235.1729,29613.0
2023-08-15 15:30:00,238.73,239.06,238.67,238.8,70507.0,235.1434,235.4684,235.0843,235.2123,70507.0
2023-08-16 09:30:00,238.53,239.45,238.53,238.9,23408.0,234.9464,235.8526,234.9464,235.3108,23408.0
2023-08-16 10:00:00,238.88,238.88,237.89,237.97,13592.0,235.2911,235.2911,234.316,234.3948,13592.0
2023-08-16 10:30:00,238.28,238.59,238.02,238.56,7962.0,234.7001,235.0055,234.4441,234.9759,7962.0
2023-08-16 11:00:00,238.45,238.48,238.05,238.13,9778.0,234.8676,234.8971,234.4736,234.5524,9778.0
2023-08-16 11:30:00,238.16,238.17,237.27,237.33,8879.0,234.5819,234.5918,233.7053,233.7644,8879.0
2023-08-16 12:00:00,237.39,237.61,236.82,236.94,24609.0,233.8235,234.0402,233.2621,233.3803,24609.0
2023-08-16 12:30:00,236.91,237.33,236.86,236.99,14599.0,233.3507,233.7644,233.3015,233.4295,14599.0
2023-08-16 13:00:00,237.02,237.16,236.45,236.7,24745.0,233.4591,233.597,232.8976,233.1439,24745.0
2023-08-16 13:30:00,236.72,237.24,236.69,237.04,49241.0,233.1636,233.6758,233.134,233.4788,49241.0
2023-08-16 14:00:00,237.03,237.21,236.23,237.11,69564.0,233.4689,233.6462,232.6809,233.5477,69564.0
2023-08-16 14:30:00,237.13,237.27,236.45,236.62,16445.0,233.5674,233.7053,232.8976,233.0651,16445.0
2023-08-16 15:00:00,236.55,236.64,235.94,236.1,19620.0,232.9961,233.0848,232.3953,232.5529,19620.0
2023-08-16 15:30:00,236.12,236.41,235.52,235.58,48931.0,232.5726,232.8582,231.9816,232.0407,48931.0
2023-08-17 09:30:00,235.9,236.29,234.54,234.7,54070.0,232.3559,232.74,231.0163,231.1739,54070.0
2023-08-17 10:00:00,234.92,235.15,234.0,234.02,45989.0,231.3906,231.6172,230.4844,230.5041,45989.0
2023-08-17 10:30:00,234.04,234.43,233.74,234.11,58359.0,230.5238,230.908,230.2284,230.5928,58359.0
2023-08-17 11:00:00,234.12,234.28,233.54,233.61,48354.0,230.6026,230.7602,230.0314,230.1003,48354.0
2023-08-17 11:30:00,233.64,233.84,233.45,233.74,26874.0,230.1299,230.3269,229.9427,230.2284,26874.0
2023-08-17 12:00:00,233.75,234.4,233.55,234.29,27623.0,230.2382,230.8784,230.0412,230.7701,27623.0
2023-08-17 12:30:00,234.36,234.4,233.92,234.39,20650.0,230.839,230.8784,230.4057,230.8686,20650.0
2023-08-17 13:00:00,234.4,234.4,233.73,233.8,13860.0,230.8784,230.8784,230.2185,230.2875,13860.0
2023-08-17 13:30:00,233.77,233.79,233.27,233.4,20288.0,230.2579,230.2776,229.7654,229.8935,20288.0
2023-08-17 14:00:00,233.41,233.42,232.92,233.04,25003.0,229.9033,229.9132,229.4207,229.5389,25003.0
2023-08-17 14:30:00,232.98,232.98,232.25,232.4,60849.0,229.4798,229.4798,228.7607,228.9085,60849.0
2023-08-17 15:00:00,232.38,232.53,231.95,232.33,60428.0,228.8888,229.0365,228.4652,228.8395,60428.0
2023-08-17 15:30:00,232.36,232.41,231.68,231.86,163086.0,228.8691,228.9183,228.1993,228.3766,163086.0
2023-08-18 09:30:00,229.74,233.13,229.65,232.2,40655.0,226.2884,229.6275,226.1998,228.7115,40655.0
2023-08-18 10:00:00,232.19,232.42,231.65,231.9,33441.0,228.7016,228.9282,228.1698,228.416,33441.0
2023-08-18 10:30:00,231.82,232.78,231.8,232.65,19318.0,228.3372,229.2828,228.3175,229.1547,19318.0
2023-08-18 11:00:00,232.74,233.49,232.72,232.97,30525.0,229.2434,229.9821,229.2237,229.4699,30525.0
2023-08-18 11:30:00,233.08,233.49,232.82,233.48,11536.0,229.5783,229.9821,229.3222,229.9723,11536.0
2023-08-18 12:00:00,233.45,233.57,233.22,233.35,9823.0,229.9427,230.0609,229.7162,229.8442,9823.0
2023-08-18 12:30:00,233.36,233.79,233.23,233.46,7073.0,229.8541,230.2776,229.726,229.9526,7073.0
2023-08-18 13:00:00,233.46,233.64,233.0,233.41,21142.0,229.9526,230.1299,229.4995,229.9033,21142.0
2023-08-18 13:30:00,233.49,233.76,233.38,233.73,14237.0,229.9821,230.2481,229.8738,230.2185,14237.0
2023-08-18 14:00:00,233.77,233.94,233.56,233.84,26202.0,230.2579,230.4253,230.0511,230.3269,26202.0
2023-08-18 14:30:00,233.95,234.19,233.89,233.93,59866.0,230.4352,230.6716,230.3761,230.4155,59866.0
2023-08-18 15:00:00,233.93,234.06,233.47,233.84,74171.0,230.4155,230.5435,229.9624,230.3269,74171.0
2023-08-18 15:30:00,233.83,234.04,233.22,233.45,53925.0,230.317,230.5238,229.7162,229.9427,53925.0
2023-08-21 09:30:00,233.36,234.28,232.95,233.62,19182.0,229.8541,230.7602,229.4502,230.1102,19182.0
2023-08-21 10:00:00,233.71,233.71,232.49,232.54,24781.0,230.1988,230.1988,228.9971,229.0464,24781.0
2023-08-21 10:30:00,232.55,233.39,232.47,233.18,22045.0,229.0562,229.8836,228.9774,229.6768,22045.0
2023-08-21 11:00:00,233.09,233.31,232.34,232.47,25536.0,229.5881,229.8048,228.8494,228.9774,25536.0
2023-08-21 11:30:00,232.46,232.73,232.02,232.34,21257.0,228.9676,229.2335,228.5342,228.8494,21257.0
2023-08-21 12:00:00,232.32,232.96,232.2,232.92,12987.0,228.8297,229.4601,228.7115,229.4207,12987.0
2023-08-21 12:30:00,232.88,232.99,232.66,232.96,7253.0,229.3813,229.4896,229.1646,229.4601,7253.0
2023-08-21 13:00:00,232.95,233.51,232.8,233.41,35973.0,229.4502,230.0018,229.3025,229.9033,35973.0
2023-08-21 13:30:00,233.4,233.74,233.36,233.47,24770.0,229.8935,230.2284,229.8541,229.9624,24770.0
2023-08-21 14:00:00,233.54,233.87,233.47,233.67,9435.0,230.0314,230.3564,229.9624,230.1594,9435.0
2023-08-21 14:30:00,233.65,234.02,233.6,233.88,11630.0,230.1397,230.5041,230.0905,230.3663,11630.0
2023-08-21 15:00:00,233.97,234.35,233.96,234.17,18201.0,230.4549,230.8292,230.445,230.6519,18201.0
2023-08-21 15:30:00,234.16,234.34,233.53,233.76,171762.0,230.642,230.8193,230.0215,230.2481,171762.0
2023-08-22 09:30:00,234.89,235.58,233.5,233.5,22698.0,231.3611,232.0407,229.992,229.992,22698.0
2023-08-22 10:00:00,233.35,234.07,233.19,233.59,13174.0,229.8442,230.5534,229.6866,230.0806,13174.0
2023-08-22 10:30:00,233.59,234.03,233.17,233.99,17646.0,230.0806,230.514,229.6669,230.4746,17646.0
2023-08-22 11:00:00,233.94,234.05,233.54,233.89,17720.0,230.4253,230.5337,230.0314,230.3761,17720.0
2023-08-22 11:30:00,233.89,234.16,233.54,233.66,20374.0,230.3761,230.642,230.0314,230.1496,20374.0
2023-08-22 12:00:00,233.65,233.75,233.01,233.39,11876.0,230.1397,230.2382,229.5093,229.8836,11876.0
2023-08-22 12:30:00,233.35,233.75,233.12,233.55,9838.0,229.8442,230.2382,229.6177,230.0412,9838.0
2023-08-22 13:00:00,233.62,233.62,233.05,233.48,16774.0,230.1102,230.1102,229.5487,229.9723,16774.0
2023-08-22 13:30:00,233.54,233.59,233.28,233.55,20091.0,230.0314,230.0806,229.7753,230.0412,20091.0
2023-08-22 14:00:00,233.51,234.12,233.33,234.12,19771.0,230.0018,230.6026,229.8245,230.6026,19771.0
2023-08-22 14:30:00,234.17,234.27,233.88,234.19,20697.0,230.6519,230.7504,230.3663,230.6716,20697.0
2023-08-22 15:00:00,234.21,234.62,234.17,234.29,37453.0,230.6913,231.0951,230.6519,230.7701,37453.0
2023-08-22 15:30:00,234.27,234.34,233.75,234.01,132878.0,230.7504,230.8193,230.2382,230.4943,132878.0
2023-08-23 09:30:00,234.04,234.95,233.69,234.84,27623.0,230.5238,231.4202,230.1791,231.3118,27623.0
2023-08-23 10:00:00,234.96,235.69,234.87,235.39,59717.0,231.43,232.1491,231.3414,231.8536,59717.0
2023-08-23 10:30:00,235.41,235.88,235.15,235.88,44297.0,231.8733,232.3362,231.6172,232.3362,44297.0
2023-08-23 11:00:00,235.89,236.45,235.76,236.36,32358.0,232.3461,232.8976,232.218,232.809,32358.0
2023-08-23 11:30:00,236.35,236.64,236.33,236.63,13621.0,232.7991,233.0848,232.7794,233.0749,13621.0
2023-08-23 12:00:00,236.52,236.72,236.36,236.67,11925.0,232.9666,233.1636,232.809,233.1143,11925.0
2023-08-23 12:30:00,236.68,237.09,236.57,236.68,5595.0,233.1242,233.528,233.0158,233.1242,5595.0
2023-08-23 13:00:00,236.66,237.15,236.66,237.1,13704.0,233.1045,233.5871,233.1045,233.5379,13704.0
2023-08-23 13:30:00,237.18,237.2,236.97,237.07,15996.0,233.6167,233.6364,233.4098,233.5083,15996.0
2023-08-23 14:00:00,237.05,237.12,236.74,236.92,9283.0,233.4886,233.5576,233.1833,233.3606,9283.0
2023-08-23 14:30:00,236.9,236.91,236.72,236.86,44134.0,233.3409,233.3507,233.1636,233.3015,44134.0
2023-08-23 15:00:00,236.84,236.99,236.68,236.92,38838.0,233.2818,233.4295,233.1242,233.3606,38838.0
2023-08-23 15:30:00,236.9,236.91,236.22,236.42,39166.0,233.3409,233.3507,232.6711,232.8681,39166.0
2023-08-24 09:30:00,236.24,236.54,234.84,236.39,47626.0,232.6908,232.9863,231.3118,232.8385,47626.0
2023-08-24 10:00:00,236.49,236.64,234.97,234.99,52489.0,232.937,233.0848,231.4399,231.4596,52489.0
2023-08-24 10:30:00,234.97,235.47,234.66,234.71,46721.0,231.4399,231.9324,231.1345,231.1838,46721.0
2023-08-24 11:00:00,234.41,234.43,233.72,233.87,31047.0,230.8883,230.908,230.2087,230.3564,31047.0
2023-08-24 11:30:00,233.92,233.94,233.3,233.32,31080.0,230.4057,230.4253,229.795,229.8147,31080.0
2023-08-24 12:00:00,233.35,234.15,233.27,233.92,18184.0,229.8442,230.6322,229.7654,230.4057,18184.0
2023-08-24 12:30:00,233.91,234.38,233.77,233.86,17170.0,230.3958,230.8587,230.2579,230.3466,17170.0
2023-08-24 13:00:00,233.82,233.88,233.27,233.35,13560.0,230.3072,230.3663,229.7654,229.8442,13560.0
2023-08-24 13:30:00,233.33,233.63,233.32,233.54,34118.0,229.8245,230.12,229.8147,230.0314,34118.0
2023-08-24 14:00:00,233.68,233.84,233.43,233.62,26647.0,230.1693,230.3269,229.923,230.1102,26647.0
2023-08-24 14:30:00,233.64,233.77,233.27,233.64,32157.0,230.1299,230.2579,229.7654,230.1299,32157.0
2023-08-24 15:00:00,233.65,233.83,233.36,233.51,81801.0,230.1397,230.317,229.8541,230.0018,81801.0
2023-08-24 15:30:00,233.52,233.65,232.62,232.67,90036.0,230.0117,230.1397,229.1252,229.1744,90036.0
2023-08-25 09:30:00,233.43,234.63,233.28,233.5,24312.0,229.923,231.105,229.7753,229.992,24312.0
2023-08-25 10:00:00,233.49,234.72,232.36,232.44,65922.0,229.9821,231.1936,228.8691,228.9479,65922.0
2023-08-25 10:30:00,232.41,232.86,230.87,230.87,62430.0,228.9183,229.3616,227.4015,227.4015,62430.0
2023-08-25 11:00:00,231.03,232.24,230.74,232.15,16143.0,227.5591,228.7509,227.2734,228.6622,16143.0
2023-08-25 11:30:00,232.46,232.94,231.89,232.1,18399.0,228.9676,229.4404,228.4061,228.613,18399.0
2023-08-25 12:00:00,232.38,233.45,232.3,233.45,7447.0,228.8888,229.9427,228.81,229.9427,7447.0
2023-08-25 12:30:00,233.4,233.64,233.22,233.26,5620.0,229.8935,230.1299,229.7162,229.7556,5620.0
2023-08-25 13:00:00,233.58,233.84,233.06,233.16,3490.0,230.0708,230.3269,229.5586,229.6571,3490.0
2023-08-25 13:30:00,233.2,233.67,233.1,233.67,2827.0,229.6965,230.1594,229.598,230.1594,2827.0
2023-08-25 14:00:00,233.78,234.88,233.78,234.87,4153.0,230.2678,231.3512,230.2678,231.3414,4153.0
2023-08-25 14:30:00,234.86,235.07,234.36,234.9,9362.0,231.3315,231.5384,230.839,231.3709,9362.0
2023-08-25 15:00:00,234.87,235.22,234.63,235.06,45493.0,231.3414,231.6861,231.105,231.5285,45493.0
2023-08-25 15:30:00,235.02,235.06,233.79,234.16,73078.0,231.4891,231.5285,230.2776,230.642,73078.0
2023-08-28 09:30:00,235.03,236.95,235.03,236.86,29223.0,231.499,233.3901,231.499,233.3015,29223.0
2023-08-28 10:00:00,237.06,237.22,236.28,236.89,17336.0,233.4985,233.6561,232.7302,233.331,17336.0
2023-08-28 10:30:00,236.82,236.82,236.06,236.51,14341.0,233.2621,233.2621,232.5135,232.9567,14341.0
2023-08-28 11:00:00,236.55,236.61,235.85,235.96,22855.0,232.9961,233.0552,232.3067,232.415,22855.0
2023-08-28 11:30:00,236.03,236.24,235.69,235.95,37585.0,232.484,232.6908,232.1491,232.4052,37585.0
2023-08-28 12:00:00,235.9,235.98,235.62,235.9,17346.0,232.3559,232.4347,232.0801,232.3559,17346.0
2023-08-28 12:30:00,235.79,236.33,235.77,236.33,5499.0,232.2476,232.7794,232.2279,232.7794,5499.0
2023-08-28 13:00:00,236.38,236.55,236.1,236.21,2909.0,232.8287,232.9961,232.5529,232.6612,2909.0
2023-08-28 13:30:00,236.28,236.28,235.24,235.24,6165.0,232.7302,232.7302,231.7058,231.7058,6165.0
2023-08-28 14:00:00,235.29,235.52,235.23,235.51,5628.0,231.7551,231.9816,231.696,231.9718,5628.0
2023-08-28 14:30:00,235.51,235.81,235.45,235.64,8419.0,231.9718,232.2673,231.9127,232.0998,8419.0
2023-08-28 15:00:00,235.73,235.85,235.35,235.56,8936.0,232.1885,232.3067,231.8142,232.021,8936.0
2023-08-28 15:30:00,235.53,236.18,235.41,235.6,32118.0,231.9915,232.6317,231.8733,232.0604,32118.0
2023-08-29 09:30:00,235.23,236.24,234.4,236.07,56068.0,231.696,232.6908,230.8784,232.5233,56068.0
2023-08-29 10:00:00,236.18,237.62,236.18,237.57,33603.0,232.6317,234.0501,232.6317,234.0008,33603.0
2023-08-29 10:30:00,237.55,238.05,237.45,237.83,43729.0,233.9811,234.4736,233.8826,234.2569,43729.0
2023-08-29 11:00:00,237.89,238.7,237.82,238.66,16637.0,234.316,235.1138,234.2471,235.0744,16637.0
2023-08-29 11:30:00,238.67,239.02,238.64,238.98,12802.0,235.0843,235.429,235.0547,235.3896,12802.0
2023-08-29 12:00:00,238.95,239.32,238.85,239.31,25253.0,235.3601,235.7245,235.2616,235.7147,25253.0
2023-08-29 12:30:00,239.32,239.38,239.09,239.27,19159.0,235.7245,235.7836,235.498,235.6753,19159.0
2023-08-29 13:00:00,239.29,239.49,239.27,239.45,9084.0,235.695,235.892,235.6753,235.8526,9084.0
2023-08-29 13:30:00,239.49,239.68,239.32,239.48,18274.0,235.892,236.0791,235.7245,235.8821,18274.0
2023-08-29 14:00:00,239.58,239.66,239.43,239.49,26721.0,235.9806,236.0594,235.8329,235.892,26721.0
2023-08-29 14:30:00,239.5,239.65,239.36,239.42,29071.0,235.9018,236.0496,235.7639,235.823,29071.0
2023-08-29 15:00:00,239.48,239.48,239.17,239.43,21902.0,235.8821,235.8821,235.5768,235.8329,21902.0
2023-08-29 15:30:00,239.42,239.51,239.17,239.44,61209.0,235.823,235.9117,235.5768,235.8427,61209.0
2023-08-30 09:30:00,238.84,240.63,238.84,240.58,25920.0,235.2517,237.0148,235.2517,236.9656,25920.0
2023-08-30 10:00:00,240.67,241.12,239.48,239.79,15269.0,237.0542,237.4975,235.8821,236.1875,15269.0
2023-08-30 10:30:00,239.89,241.1,239.89,241.1,4875.0,236.286,237.4778,236.286,237.4778,4875.0
2023-08-30 11:00:00,241.18,241.57,240.93,241.38,16671.0,237.5566,237.9407,237.3103,237.7536,16671.0
2023-08-30 11:30:00,241.39,241.73,241.35,241.57,8907.0,237.7634,238.0983,237.724,237.9407,8907.0
2023-08-30 12:00:00,241.42,241.9,241.42,241.87,6876.0,237.793,238.2658,237.793,238.2362,6876.0
2023-08-30 12:30:00,241.88,241.97,241.31,241.53,14466.0,238.2461,238.3347,237.6846,237.9013,14466.0
2023-08-30 13:00:00,241.46,241.46,241.23,241.27,13338.0,237.8324,237.8324,237.6058,237.6452,13338.0
2023-08-30 13:30:00,241.43,241.57,240.95,241.15,19771.0,237.8028,237.9407,237.33,237.527,19771.0
2023-08-30 14:00:00,241.13,241.19,240.71,240.91,21854.0,237.5073,237.5664,237.0936,237.2906,21854.0
2023-08-30 14:30:00,240.78,241.3,240.77,241.3,36128.0,237.1626,237.6748,237.1527,237.6748,36128.0
2023-08-30 15:00:00,241.28,241.37,240.95,240.99,17676.0,237.6551,237.7437,237.33,237.3694,17676.0
2023-08-30 15:30:00,240.99,241.16,240.75,240.9,35007.0,237.3694,237.5369,237.133,237.2808,35007.0
2023-08-31 09:30:00,241.28,242.44,241.28,242.28,11895.0,237.6551,238.7976,237.6551,238.6401,11895.0
2023-08-31 10:00:00,242.51,242.63,242.07,242.43,23214.0,238.8666,238.9848,238.4332,238.7878,23214.0
2023-08-31 10:30:00,242.45,242.65,242.03,242.36,8554.0,238.8075,239.0045,238.3938,238.7189,8554.0
2023-08-31 11:00:00,242.44,242.68,242.31,242.62,6638.0,238.7976,239.034,238.6696,238.9749,6638.0
2023-08-31 11:30:00,242.59,242.6,242.05,242.22,10671.0,238.9454,238.9552,238.4135,238.581,10671.0
2023-08-31 12:00:00,242.2,242.2,241.33,241.59,3909.0,238.5613,238.5613,237.7043,237.9604,3909.0
2023-08-31 12:30:00,241.49,241.49,240.97,241.15,7286.0,237.8619,237.8619,237.3497,237.527,7286.0
2023-08-31 13:00:00,241.11,241.71,241.1,241.63,4587.0,237.4876,238.0786,237.4778,237.9998,4587.0
2023-08-31 13:30:00,241.75,241.76,241.21,241.33,10873.0,238.118,238.1279,237.5861,237.7043,10873.0
2023-08-31 14:00:00,241.37,241.52,241.27,241.27,27055.0,237.7437,237.8915,237.6452,237.6452,27055.0
2023-08-31 14:30:00,241.26,241.38,240.8,240.81,13383.0,237.6354,237.7536,237.1823,237.1921,13383.0
2023-08-31 15:00:00,240.91,241.47,240.9,241.44,23277.0,237.2906,237.8422,237.2808,237.8127,23277.0
2023-08-31 15:30:00,241.48,241.53,240.51,240.51,36640.0,237.8521,237.9013,236.8966,236.8966,36640.0
2023-09-01 09:30:00,242.52,243.94,241.88,243.12,70899.0,238.8764,240.2751,238.2461,239.4674,70899.0
2023-09-01 10:00:00,242.63,244.09,241.78,243.89,35633.0,238.9848,240.4229,238.1476,240.2259,35633.0
2023-09-01 10:30:00,243.79,243.8,242.86,243.04,16785.0,240.1274,240.1372,239.2113,239.3886,16785.0
2023-09-01 11:00:00,243.14,243.58,243.03,243.39,4959.0,239.4871,239.9205,239.3788,239.7334,4959.0
2023-09-01 11:30:00,243.56,243.56,242.55,242.71,5706.0,239.9008,239.9008,238.906,239.0636,5706.0
2023-09-01 12:00:00,242.61,243.19,242.46,243.15,20390.0,238.9651,239.5364,238.8173,239.497,20390.0
2023-09-01 12:30:00,243.15,243.32,242.9,243.13,10698.0,239.497,239.6644,239.2507,239.4773,10698.0
2023-09-01 13:00:00,243.14,243.18,242.86,242.94,28255.0,239.4871,239.5265,239.2113,239.2901,28255.0
2023-09-01 13:30:00,242.95,243.08,242.75,243.06,4494.0,239.3,239.428,239.103,239.4083,4494.0
2023-09-01 14:00:00,243.04,243.15,242.43,242.43,3731.0,239.3886,239.497,238.7878,238.7878,3731.0
2023-09-01 14:30:00,242.51,242.7,242.38,242.7,5505.0,238.8666,239.0537,238.7385,239.0537,5505.0
2023-09-01 15:00:00,242.71,242.78,242.52,242.76,12012.0,239.0636,239.1325,238.8764,239.1128,12012.0
2023-09-01 15:30:00,242.74,242.9,242.51,242.53,30224.0,239.0931,239.2507,238.8666,238.8863,30224.0
2023-09-05 09:30:00,241.24,241.49,238.31,238.47,41169.0,237.6157,237.8619,234.7297,234.8873,41169.0
2023-09-05 10:00:00,238.46,239.46,238.44,238.91,18450.0,234.8774,235.8624,234.8577,235.3207,18450.0
2023-09-05 10:30:00,238.97,239.27,238.42,239.27,15489.0,235.3798,235.6753,234.838,235.6753,15489.0
2023-09-05 11:00:00,239.46,239.95,239.22,239.4,9934.0,235.8624,236.3451,235.626,235.8033,9934.0
2023-09-05 11:30:00,239.18,239.26,238.85,238.88,7732.0,235.5866,235.6654,235.2616,235.2911,7732.0
2023-09-05 12:00:00,238.88,239.27,238.88,239.21,7206.0,235.2911,235.6753,235.2911,235.6162,7206.0
2023-09-05 12:30:00,239.24,239.47,239.04,239.08,9628.0,235.6457,235.8723,235.4487,235.4881,9628.0
2023-09-05 13:00:00,239.11,239.11,238.56,238.83,7277.0,235.5177,235.5177,234.9759,235.2419,7277.0
2023-09-05 13:30:00,238.87,239.02,238.7,238.79,7239.0,235.2813,235.429,235.1138,235.2025,7239.0
2023-09-05 14:00:00,238.8,238.96,238.6,238.82,8819.0,235.2123,235.3699,235.0153,235.232,8819.0
2023-09-05 14:30:00,238.83,238.83,238.56,238.71,14725.0,235.2419,235.2419,234.9759,235.1237,14725.0
2023-09-05 15:00:00,238.7,238.71,238.3,238.41,49588.0,235.1138,235.1237,234.7198,234.8282,49588.0
2023-09-05 15:30:00,238.41,238.75,238.12,238.15,104966.0,234.8282,235.1631,234.5426,234.5721,104966.0
2023-09-06 09:30:00,238.71,239.95,238.4,239.26,8839.0,235.1237,236.3451,234.8183,235.6654,8839.0
2023-09-06 10:00:00,238.73,238.86,238.13,238.13,6743.0,235.1434,235.2714,234.5524,234.5524,6743.0
2023-09-06 10:30:00,238.24,238.63,237.74,237.87,7732.0,234.6607,235.0449,234.1683,234.2963,7732.0
2023-09-06 11:00:00,237.71,237.79,237.26,237.56,11643.0,234.1387,234.2175,233.6955,233.991,11643.0
2023-09-06 11:30:00,237.34,237.5,237.27,237.36,3812.0,233.7743,233.9319,233.7053,233.794,3812.0
2023-09-06 12:00:00,237.25,237.44,236.67,236.67,25161.0,233.6856,233.8728,233.1143,233.1143,25161.0
2023-09-06 12:30:00,236.82,236.88,236.46,236.7,31537.0,233.2621,233.3212,232.9075,233.1439,31537.0
2023-09-06 13:00:00,236.66,237.41,236.62,237.2,31410.0,233.1045,233.8432,233.0651,233.6364,31410.0
2023-09-06 13:30:00,237.29,237.5,237.17,237.36,9806.0,233.725,233.9319,233.6068,233.794,9806.0
2023-09-06 14:00:00,237.31,237.69,237.24,237.69,8806.0,233.7447,234.119,233.6758,234.119,8806.0
2023-09-06 14:30:00,237.67,237.92,237.64,237.72,5665.0,234.0993,234.3456,234.0698,234.1486,5665.0
2023-09-06 15:00:00,237.75,237.96,237.43,237.68,9424.0,234.1781,234.385,233.8629,234.1092,9424.0
2023-09-06 15:30:00,237.69,238.07,237.69,238.01,23310.0,234.119,234.4933,234.119,234.4342,23310.0
2023-09-07 09:30:00,236.25,236.73,234.42,234.45,21167.0,232.7006,233.1734,230.8981,230.9277,21167.0
2023-09-07 10:00:00,234.49,234.81,234.11,234.67,13848.0,230.9671,231.2823,230.5928,231.1444,13848.0
2023-09-07 10:30:00,234.75,235.37,234.4,234.83,18796.0,231.2232,231.8339,230.8784,231.302,18796.0
2023-09-07 11:00:00,234.87,234.98,234.63,234.67,6730.0,231.3414,231.4497,231.105,231.1444,6730.0
2023-09-07 11:30:00,234.66,235.11,234.52,234.62,32619.0,231.1345,231.5778,230.9966,231.0951,32619.0
2023-09-07 12:00:00,234.6,235.4,234.6,235.28,23000.0,231.0754,231.8634,231.0754,231.7452,23000.0
2023-09-07 12:30:00,235.31,235.49,234.96,235.16,11114.0,231.7748,231.9521,231.43,231.627,11114.0
2023-09-07 13:00:00,235.1,235.61,235.1,235.56,15067.0,231.5679,232.0703,231.5679,232.021,15067.0
2023-09-07 13:30:00,235.56,235.8,235.35,235.7,22001.0,232.021,232.2574,231.8142,232.1589,22001.0
2023-09-07 14:00:00,235.75,235.89,235.49,235.52,20334.0,232.2082,232.3461,231.9521,231.9816,20334.0
2023-09-07 14:30:00,235.53,235.79,235.53,235.7,26165.0,231.9915,232.2476,231.9915,232.1589,26165.0
2023-09-07 15:00:00,235.72,235.9,235.49,235.76,20866.0,232.1786,232.3559,231.9521,232.218,20866.0
2023-09-07 15:30:00,235.77,235.96,235.44,235.65,27855.0,232.2279,232.415,231.9028,232.1097,27855.0
2023-09-08 09:30:00,235.53,236.23,234.61,234.83,25140.0,231.9915,232.6809,231.0853,231.302,25140.0
2023-09-08 10:00:00,235.04,235.87,235.04,235.69,24571.0,231.5088,232.3264,231.5088,232.1491,24571.0
2023-09-08 10:30:00,235.58,235.68,235.1,235.1,15874.0,232.0407,232.1392,231.5679,231.5679,15874.0
2023-09-08 11:00:00,235.01,235.7,234.98,235.61,11750.0,231.4793,232.1589,231.4497,232.0703,11750.0
2023-09-08 11:30:00,235.6,235.67,235.33,235.36,19921.0,232.0604,232.1294,231.7945,231.824,19921.0
2023-09-08 12:00:00,235.36,235.59,235.22,235.38,24647.0,231.824,232.0506,231.6861,231.8437,24647.0
2023-09-08 12:30:00,235.37,235.38,235.04,235.09,6151.0,231.8339,231.8437,231.5088,231.5581,6151.0
2023-09-08 13:00:00,235.12,235.35,234.92,235.15,8046.0,231.5876,231.8142,231.3906,231.6172,8046.0
2023-09-08 13:30:00,235.19,235.31,235.06,235.16,5272.0,231.6566,231.7748,231.5285,231.627,5272.0
2023-09-08 14:00:00,235.27,235.27,234.7,234.86,23371.0,231.7354,231.7354,231.1739,231.3315,23371.0
2023-09-08 14:30:00,234.83,234.9,234.62,234.76,16526.0,231.302,231.3709,231.0951,231.233,16526.0
2023-09-08 15:00:00,234.72,234.76,234.54,234.58,10285.0,231.1936,231.233,231.0163,231.0557,10285.0
2023-09-08 15:30:00,234.54,234.72,234.29,234.55,21774.0,231.0163,231.1936,230.7701,231.0262,21774.0
2023-09-11 09:30:00,235.73,236.51,235.2,235.25,36076.0,232.1885,232.9567,231.6664,231.7157,36076.0
2023-09-11 10:00:00,235.18,236.24,235.04,236.19,10724.0,231.6467,232.6908,231.5088,232.6415,10724.0
2023-09-11 10:30:00,236.16,236.16,235.48,235.67,13791.0,232.612,232.612,231.9422,232.1294,13791.0
2023-09-11 11:00:00,235.53,235.53,235.27,235.43,14545.0,231.9915,231.9915,231.7354,231.893,14545.0
2023-09-11 11:30:00,235.34,235.48,235.1,235.25,13659.0,231.8043,231.9422,231.5679,231.7157,13659.0
2023-09-11 12:00:00,235.26,235.5,235.18,235.44,21677.0,231.7255,231.9619,231.6467,231.9028,21677.0
2023-09-11 12:30:00,235.5,235.55,235.22,235.4,21302.0,231.9619,232.0112,231.6861,231.8634,21302.0
2023-09-11 13:00:00,235.39,235.74,235.26,235.73,9896.0,231.8536,232.1983,231.7255,232.1885,9896.0
2023-09-11 13:30:00,235.76,235.83,235.52,235.58,15415.0,232.218,232.287,231.9816,232.0407,15415.0
2023-09-11 14:00:00,235.58,235.58,235.3,235.36,13236.0,232.0407,232.0407,231.7649,231.824,13236.0
2023-09-11 14:30:00,235.37,235.47,235.19,235.19,34477.0,231.8339,231.9324,231.6566,231.6566,34477.0
2023-09-11 15:00:00,235.25,235.37,235.11,235.37,41960.0,231.7157,231.8339,231.5778,231.8339,41960.0
2023-09-11 15:30:00,235.36,235.49,234.93,235.19,35126.0,231.824,231.9521,231.4005,231.6566,35126.0
2023-09-12 09:30:00,234.33,235.73,234.33,235.64,20401.0,230.8095,232.1885,230.8095,232.0998,20401.0
2023-09-12 10:00:00,235.78,236.15,235.21,235.25,16390.0,232.2377,232.6021,231.6763,231.7157,16390.0
2023-09-12 10:30:00,235.17,235.45,234.57,234.58,20521.0,231.6369,231.9127,231.0459,231.0557,20521.0
2023-09-12 11:00:00,234.58,235.21,234.56,235.21,7176.0,231.0557,231.6763,231.036,231.6763,7176.0
2023-09-12 11:30:00,235.2,235.56,235.16,235.48,10830.0,231.6664,232.021,231.627,231.9422,10830.0
2023-09-12 12:00:00,235.49,235.78,235.47,235.6,7126.0,231.9521,232.2377,231.9324,232.0604,7126.0
2023-09-12 12:30:00,235.67,235.67,235.37,235.43,6455.0,232.1294,232.1294,231.8339,231.893,6455.0
2023-09-12 13:00:00,235.34,235.89,235.29,235.71,9912.0,231.8043,232.3461,231.7551,232.1688,9912.0
2023-09-12 13:30:00,235.79,235.9,235.21,235.28,10947.0,232.2476,232.3559,231.6763,231.7452,10947.0
2023-09-12 14:00:00,235.23,235.26,235.03,235.13,11361.0,231.696,231.7255,231.499,231.5975,11361.0
2023-09-12 14:30:00,235.13,235.13,234.71,234.76,9981.0,231.5975,231.5975,231.1838,231.233,9981.0
2023-09-12 15:00:00,234.69,234.78,234.39,234.42,13296.0,231.1641,231.2527,230.8686,230.8981,13296.0
2023-09-12 15:30:00,234.48,234.63,234.2,234.51,30855.0,230.9572,231.105,230.6814,230.9868,30855.0
2023-09-13 09:30:00,234.59,235.14,233.76,234.02,31249.0,231.0656,231.6073,230.2481,230.5041,31249.0
2023-09-13 10:00:00,233.93,233.94,232.97,233.89,33900.0,230.4155,230.4253,229.4699,230.3761,33900.0
2023-09-13 10:30:00,233.85,234.34,233.79,233.91,27150.0,230.3367,230.8193,230.2776,230.3958,27150.0
2023-09-13 11:00:00,233.98,234.13,233.73,233.94,18272.0,230.4647,230.6125,230.2185,230.4253,18272.0
2023-09-13 11:30:00,233.92,234.0,233.28,233.63,17810.0,230.4057,230.4844,229.7753,230.12,17810.0
2023-09-13 12:00:00,233.63,233.91,233.39,233.91,13086.0,230.12,230.3958,229.8836,230.3958,13086.0
2023-09-13 12:30:00,233.92,234.02,233.63,233.87,15068.0,230.4057,230.5041,230.12,230.3564,15068.0
2023-09-13 13:00:00,233.87,233.95,233.71,233.76,12511.0,230.3564,230.4352,230.1988,230.2481,12511.0
2023-09-13 13:30:00,233.74,233.9,233.53,233.53,15928.0,230.2284,230.386,230.0215,230.0215,15928.0
2023-09-13 14:00:00,233.54,233.56,233.08,233.3,18300.0,230.0314,230.0511,229.5783,229.795,18300.0
2023-09-13 14:30:00,233.29,233.29,232.48,232.73,35572.0,229.7851,229.7851,228.9873,229.2335,35572.0
2023-09-13 15:00:00,232.75,232.77,232.2,232.65,89963.0,229.2532,229.2729,228.7115,229.1547,89963.0
2023-09-13 15:30:00,232.7,233.01,232.54,232.86,145815.0,229.204,229.5093,229.0464,229.3616,145815.0
2023-09-14 09:30:00,234.39,236.13,234.33,235.0,61673.0,230.8686,232.5824,230.8095,231.4694,61673.0
2023-09-14 10:00:00,235.17,235.21,233.76,234.17,17245.0,231.6369,231.6763,230.2481,230.6519,17245.0
2023-09-14 10:30:00,234.52,236.03,234.48,235.83,20097.0,230.9966,232.484,230.9572,232.287,20097.0
2023-09-14 11:00:00,235.88,235.93,235.11,235.14,25399.0,232.3362,232.3855,231.5778,231.6073,25399.0
2023-09-14 11:30:00,235.22,235.28,234.84,235.15,36343.0,231.6861,231.7452,231.3118,231.6172,36343.0
2023-09-14 12:00:00,235.08,235.23,234.87,234.87,47293.0,231.5482,231.696,231.3414,231.3414,47293.0
2023-09-14 12:30:00,234.85,235.13,234.63,235.04,7600.0,231.3217,231.5975,231.105,231.5088,7600.0
2023-09-14 13:00:00,235.16,235.4,235.14,235.38,18285.0,231.627,231.8634,231.6073,231.8437,18285.0
2023-09-14 13:30:00,235.45,235.52,235.2,235.22,8124.0,231.9127,231.9816,231.6664,231.6861,8124.0
2023-09-14 14:00:00,235.18,235.35,235.18,235.26,10607.0,231.6467,231.8142,231.6467,231.7255,10607.0
2023-09-14 14:30:00,235.25,235.66,235.19,235.66,15076.0,231.7157,232.1195,231.6566,232.1195,15076.0
2023-09-14 15:00:00,235.66,235.86,235.28,235.28,28439.0,232.1195,232.3165,231.7452,231.7452,28439.0
2023-09-14 15:30:00,235.21,235.52,235.12,235.46,73765.0,231.6763,231.9816,231.5876,231.9225,73765.0
2023-09-15 09:30:00,234.68,234.68,233.64,233.74,59082.0,231.1542,231.1542,230.1299,230.2284,59082.0
2023-09-15 10:00:00,233.81,234.13,232.94,233.11,33817.0,230.2973,230.6125,229.4404,229.6078,33817.0
2023-09-15 10:30:00,233.05,233.48,232.51,232.51,27768.0,229.5487,229.9723,229.0168,229.0168,27768.0
2023-09-15 11:00:00,232.44,232.62,232.17,232.36,31216.0,228.9479,229.1252,228.6819,228.8691,31216.0
2023-09-15 11:30:00,232.36,232.46,232.12,232.29,37579.0,228.8691,228.9676,228.6327,228.8001,37579.0
2023-09-15 12:00:00,232.34,232.49,232.17,232.33,23399.0,228.8494,228.9971,228.6819,228.8395,23399.0
2023-09-15 12:30:00,232.32,232.64,232.32,232.51,13888.0,228.8297,229.1449,228.8297,229.0168,13888.0
2023-09-15 13:00:00,232.52,232.52,231.82,231.85,15232.0,229.0267,229.0267,228.3372,228.3667,15232.0
2023-09-15 13:30:00,231.82,232.32,231.71,232.25,30265.0,228.3372,228.8297,228.2289,228.7607,30265.0
2023-09-15 14:00:00,232.25,232.26,232.1,232.17,48088.0,228.7607,228.7706,228.613,228.6819,48088.0
2023-09-15 14:30:00,232.21,232.57,232.15,232.47,17485.0,228.7213,229.0759,228.6622,228.9774,17485.0
2023-09-15 15:00:00,232.42,232.57,232.23,232.49,19279.0,228.9282,229.0759,228.741,228.9971,19279.0
2023-09-15 15:30:00,232.52,232.72,232.09,232.65,45745.0,229.0267,229.2237,228.6031,229.1547,45745.0
2023-09-18 09:30:00,232.4,232.7,231.4,231.93,27695.0,228.9085,229.204,227.9235,228.4455,27695.0
2023-09-18 10:00:00,232.04,232.35,231.81,232.09,14103.0,228.5539,228.8592,228.3274,228.6031,14103.0
2023-09-18 10:30:00,232.02,232.29,231.48,231.78,22290.0,228.5342,228.8001,228.0023,228.2978,22290.0
2023-09-18 11:00:00,231.78,231.89,231.59,231.82,12777.0,228.2978,228.4061,228.1107,228.3372,12777.0
2023-09-18 11:30:00,231.93,232.22,231.88,232.13,14096.0,228.4455,228.7312,228.3963,228.6425,14096.0
2023-09-18 12:00:00,232.19,232.22,231.86,232.09,13115.0,228.7016,228.7312,228.3766,228.6031,13115.0
2023-09-18 12:30:00,232.07,232.19,232.01,232.1,4296.0,228.5834,228.7016,228.5243,228.613,4296.0
2023-09-18 13:00:00,232.15,232.27,232.11,232.17,11951.0,228.6622,228.7804,228.6228,228.6819,11951.0
2023-09-18 13:30:00,232.21,232.4,232.04,232.1,6271.0,228.7213,228.9085,228.5539,228.613,6271.0
2023-09-18 14:00:00,232.03,232.28,231.99,232.16,8013.0,228.544,228.7903,228.5046,228.6721,8013.0
2023-09-18 14:30:00,232.15,232.28,231.78,231.99,7771.0,228.6622,228.7903,228.2978,228.5046,7771.0
2023-09-18 15:00:00,231.95,232.22,231.72,231.83,44646.0,228.4652,228.7312,228.2387,228.3471,44646.0
2023-09-18 15:30:00,231.84,231.84,231.3,231.33,60593.0,228.3569,228.3569,227.825,227.8546,60593.0
2023-09-19 09:30:00,231.42,232.02,230.24,230.34,22225.0,227.9432,228.5342,226.7809,226.8794,22225.0
2023-09-19 10:00:00,230.37,230.66,230.03,230.58,12451.0,226.909,227.1946,226.5741,227.1158,12451.0
2023-09-19 10:30:00,230.49,230.55,230.05,230.13,13692.0,227.0272,227.0863,226.5938,226.6726,13692.0
2023-09-19 11:00:00,230.13,230.28,229.9,230.11,9667.0,226.6726,226.8203,226.446,226.6529,9667.0
2023-09-19 11:30:00,230.22,230.42,230.09,230.35,10012.0,226.7612,226.9582,226.6332,226.8893,10012.0
2023-09-19 12:00:00,230.34,230.36,229.77,229.77,12027.0,226.8794,226.8991,226.318,226.318,12027.0
2023-09-19 12:30:00,229.54,229.78,229.43,229.78,9323.0,226.0915,226.3278,225.9831,226.3278,9323.0
2023-09-19 13:00:00,229.76,229.96,229.72,229.75,8747.0,226.3081,226.5051,226.2688,226.2983,8747.0
2023-09-19 13:30:00,229.83,230.47,229.81,230.34,13868.0,226.3771,227.0075,226.3574,226.8794,13868.0
2023-09-19 14:00:00,230.34,230.44,230.19,230.19,26904.0,226.8794,226.9779,226.7317,226.7317,26904.0
2023-09-19 14:30:00,230.23,230.8,230.22,230.29,39531.0,226.7711,227.3325,226.7612,226.8302,39531.0
2023-09-19 15:00:00,230.24,230.54,230.2,230.49,38928.0,226.7809,227.0764,226.7415,227.0272,38928.0
2023-09-19 15:30:00,230.51,230.66,230.15,230.21,79748.0,227.0469,227.1946,226.6923,226.7514,79748.0
2023-09-20 09:30:00,231.29,232.2,230.84,232.05,27821.0,227.8152,228.7115,227.3719,228.5637,27821.0
2023-09-20 10:00:00,232.09,232.22,231.46,231.46,22842.0,228.6031,228.7312,227.9826,227.9826,22842.0
2023-09-20 10:30:00,231.51,231.62,231.1,231.17,44125.0,228.0319,228.1402,227.628,227.697,44125.0
2023-09-20 11:00:00,231.18,231.46,231.08,231.1,26595.0,227.7068,227.9826,227.6083,227.628,26595.0
2023-09-20 11:30:00,231.08,231.24,231.07,231.22,10480.0,227.6083,227.7659,227.5985,227.7462,10480.0
2023-09-20 12:00:00,231.25,231.48,231.08,231.42,19082.0,227.7758,228.0023,227.6083,227.9432,19082.0
2023-09-20 12:30:00,231.5,231.5,231.19,231.23,4205.0,228.022,228.022,227.7167,227.7561,4205.0
2023-09-20 13:00:00,231.15,231.17,230.98,230.99,21296.0,227.6773,227.697,227.5098,227.5197,21296.0
2023-09-20 13:30:00,230.97,231.21,230.75,231.18,13299.0,227.5,227.7364,227.2833,227.7068,13299.0
2023-09-20 14:00:00,231.09,231.13,230.01,230.78,45519.0,227.6182,227.6576,226.5544,227.3128,45519.0
2023-09-20 14:30:00,230.69,231.35,230.26,230.26,33666.0,227.2242,227.8743,226.8006,226.8006,33666.0
2023-09-20 15:00:00,230.24,230.42,229.09,229.46,34282.0,226.7809,226.9582,225.6482,226.0127,34282.0
2023-09-20 15:30:00,229.43,229.43,227.71,227.78,80887.0,225.9831,225.9831,224.2889,224.3579,80887.0
2023-09-21 09:30:00,225.74,225.89,224.11,224.35,31058.0,222.3485,222.4963,220.743,220.9794,31058.0
2023-09-21 10:00:00,224.19,225.23,224.15,224.94,45091.0,220.8218,221.8462,220.7824,221.5606,45091.0
2023-09-21 10:30:00,224.91,225.29,224.51,224.56,41652.0,221.531,221.9053,221.137,221.1863,41652.0
2023-09-21 11:00:00,224.58,224.8,224.23,224.3,59954.0,221.206,221.4227,220.8612,220.9302,59954.0
2023-09-21 11:30:00,224.28,224.94,224.23,224.61,35309.0,220.9105,221.5606,220.8612,221.2355,35309.0
2023-09-21 12:00:00,224.63,224.63,224.14,224.47,36934.0,221.2552,221.2552,220.7726,221.0976,36934.0
2023-09-21 12:30:00,224.44,224.81,224.3,224.58,20216.0,221.0681,221.4325,220.9302,221.206,20216.0
2023-09-21 13:00:00,224.52,225.44,224.52,225.39,25457.0,221.1469,222.0531,221.1469,222.0038,25457.0
2023-09-21 13:30:00,225.39,225.62,225.26,225.36,37426.0,222.0038,222.2303,221.8758,221.9743,37426.0
2023-09-21 14:00:00,225.35,225.37,224.95,225.0,17565.0,221.9644,221.9841,221.5704,221.6197,17565.0
2023-09-21 14:30:00,224.92,225.23,224.83,224.84,26852.0,221.5409,221.8462,221.4522,221.4621,26852.0
2023-09-21 15:00:00,224.83,224.96,224.48,224.53,35416.0,221.4522,221.5803,221.1075,221.1567,35416.0
2023-09-21 15:30:00,224.56,224.7,223.92,223.92,107254.0,221.1863,221.3242,220.5559,220.5559,107254.0
2023-09-22 09:30:00,224.53,225.69,224.28,224.55,33328.0,221.1567,222.2993,220.9105,221.1764,33328.0
2023-09-22 10:00:00,224.55,224.85,224.1,224.67,38567.0,221.1764,221.4719,220.7332,221.2946,38567.0
2023-09-22 10:30:00,224.85,225.2,224.79,225.16,46016.0,221.4719,221.8167,221.4128,221.7773,46016.0
2023-09-22 11:00:00,225.21,225.22,224.46,224.78,51064.0,221.8265,221.8364,221.0878,221.403,51064.0
2023-09-22 11:30:00,224.78,224.99,224.5,224.5,35306.0,221.403,221.6098,221.1272,221.1272,35306.0
2023-09-22 12:00:00,224.48,224.74,224.39,224.6,28821.0,221.1075,221.3636,221.0188,221.2257,28821.0
2023-09-22 12:30:00,224.64,224.88,224.58,224.69,14531.0,221.2651,221.5015,221.206,221.3143,14531.0
2023-09-22 13:00:00,224.65,224.87,224.34,224.44,18050.0,221.2749,221.4916,220.9696,221.0681,18050.0
2023-09-22 13:30:00,224.38,224.52,224.0,224.14,66054.0,221.009,221.1469,220.6347,220.7726,66054.0
2023-09-22 14:00:00,224.16,224.17,223.52,223.71,37525.0,220.7923,220.8021,220.1619,220.349,37525.0
2023-09-22 14:30:00,223.73,223.85,223.61,223.85,61884.0,220.3687,220.4869,220.2505,220.4869,61884.0
2023-09-22 15:00:00,223.82,224.85,223.78,224.51,39856.0,220.4574,221.4719,220.418,221.137,39856.0
2023-09-22 15:30:00,224.5,224.65,223.38,223.41,216296.0,221.1272,221.2749,220.024,220.0535,216296.0
2023-09-25 09:30:00,222.22,224.12,221.99,224.01,28969.0,218.8814,220.7529,218.6549,220.6445,28969.0
2023-09-25 10:00:00,224.02,224.08,223.04,223.17,32968.0,220.6544,220.7135,219.6891,219.8172,32968.0
2023-09-25 10:30:00,223.17,223.48,222.91,223.02,28755.0,219.8172,220.1225,219.5611,219.6694,28755.0
2023-09-25 11:00:00,223.05,224.3,223.05,224.0,29428.0,219.699,220.9302,219.699,220.6347,29428.0
2023-09-25 11:30:00,224.03,224.45,223.96,224.3,36628.0,220.6642,221.0779,220.5953,220.9302,36628.0
2023-09-25 12:00:00,224.29,224.75,224.09,224.74,16102.0,220.9203,221.3734,220.7233,221.3636,16102.0
2023-09-25 12:30:00,224.75,224.75,224.2,224.45,11164.0,221.3734,221.3734,220.8317,221.0779,11164.0
2023-09-25 13:00:00,224.43,224.7,224.07,224.07,26193.0,221.0582,221.3242,220.7036,220.7036,26193.0
2023-09-25 13:30:00,224.17,224.49,224.17,224.37,7715.0,220.8021,221.1173,220.8021,220.9991,7715.0
2023-09-25 14:00:00,224.46,224.55,224.02,224.09,10934.0,221.0878,221.1764,220.6544,220.7233,10934.0
2023-09-25 14:30:00,224.09,224.31,223.71,223.77,59724.0,220.7233,220.94,220.349,220.4081,59724.0
2023-09-25 15:00:00,223.69,223.96,223.43,223.81,44722.0,220.3293,220.5953,220.0732,220.4475,44722.0
2023-09-25 15:30:00,223.78,224.2,223.6,224.07,73008.0,220.418,220.8317,220.2407,220.7036,73008.0
2023-09-26 09:30:00,222.62,224.37,222.58,223.35,20436.0,219.7263,221.4535,219.6868,220.4468,20436.0
2023-09-26 10:00:00,223.63,223.68,222.54,223.27,54865.0,220.7232,220.7725,219.6473,220.3678,54865.0
2023-09-26 10:30:00,223.2,223.31,222.8,223.14,56721.0,220.2987,220.4073,219.9039,220.2395,56721.0
2023-09-26 11:00:00,223.23,223.26,222.37,222.38,40574.0,220.3284,220.358,219.4795,219.4894,40574.0
2023-09-26 11:30:00,222.32,222.69,222.28,222.44,53310.0,219.4302,219.7954,219.3907,219.5486,53310.0
2023-09-26 12:00:00,222.45,222.6,222.24,222.51,29449.0,219.5585,219.7065,219.3512,219.6177,29449.0
2023-09-26 12:30:00,222.55,222.55,222.31,222.35,22946.0,219.6572,219.6572,219.4203,219.4598,22946.0
2023-09-26 13:00:00,222.35,222.56,222.01,222.01,43751.0,219.4598,219.6671,219.1242,219.1242,43751.0
2023-09-26 13:30:00,222.0,222.12,221.64,222.01,20861.0,219.1143,219.2328,218.759,219.1242,20861.0
2023-09-26 14:00:00,221.95,221.95,221.63,221.73,35138.0,219.065,219.065,218.7491,218.8478,35138.0
2023-09-26 14:30:00,221.72,221.89,221.64,221.86,38562.0,218.838,219.0058,218.759,218.9762,38562.0
2023-09-26 15:00:00,221.83,221.96,221.44,221.51,33966.0,218.9465,219.0749,218.5616,218.6307,33966.0
2023-09-26 15:30:00,221.57,221.67,221.05,221.24,125088.0,218.6899,218.7886,218.1767,218.3642,125088.0
2023-09-27 09:30:00,222.38,223.8,222.38,223.8,43847.0,219.4894,220.8909,219.4894,220.8909,43847.0
2023-09-27 10:00:00,223.83,224.17,223.15,224.16,52720.0,220.9206,221.2561,220.2494,221.2463,52720.0
2023-09-27 10:30:00,224.12,224.21,223.08,223.1,32122.0,221.2068,221.2956,220.1803,220.2,32122.0
2023-09-27 11:00:00,223.34,224.0,223.33,223.97,31815.0,220.4369,221.0883,220.4271,221.0587,31815.0
2023-09-27 11:30:00,224.0,224.05,223.09,223.14,56030.0,221.0883,221.1377,220.1902,220.2395,56030.0
2023-09-27 12:00:00,223.15,223.15,222.06,222.3,31687.0,220.2494,220.2494,219.1736,219.4104,31687.0
2023-09-27 12:30:00,222.25,222.91,222.25,222.35,28400.0,219.3611,220.0125,219.3611,219.4598,28400.0
2023-09-27 13:00:00,222.54,222.89,221.71,221.75,38702.0,219.6473,219.9928,218.8281,218.8676,38702.0
2023-09-27 13:30:00,221.8,222.32,221.45,222.25,34331.0,218.9169,219.4302,218.5715,219.3611,34331.0
2023-09-27 14:00:00,222.31,223.02,222.01,222.97,20732.0,219.4203,220.1211,219.1242,220.0717,20732.0
2023-09-27 14:30:00,223.0,223.93,223.0,223.71,62595.0,220.1013,221.0193,220.1013,220.8021,62595.0
2023-09-27 15:00:00,223.7,224.56,223.67,224.13,66593.0,220.7922,221.6411,220.7626,221.2167,66593.0
2023-09-27 15:30:00,224.1,224.17,223.24,223.55,123779.0,221.187,221.2561,220.3382,220.6442,123779.0
2023-09-28 09:30:00,223.14,224.92,223.14,224.86,44067.0,220.2395,221.9964,220.2395,221.9372,44067.0
2023-09-28 10:00:00,225.05,225.05,223.86,224.04,11638.0,222.1247,222.1247,220.9502,221.1278,11638.0
2023-09-28 10:30:00,223.7,224.7,223.4,224.67,16402.0,220.7922,221.7792,220.4961,221.7496,16402.0
2023-09-28 11:00:00,224.52,225.37,224.38,225.36,21009.0,221.6016,222.4405,221.4634,222.4307,21009.0
2023-09-28 11:30:00,225.44,226.33,225.43,226.33,24627.0,222.5096,223.3881,222.4998,223.3881,24627.0
2023-09-28 12:00:00,226.26,226.81,225.96,226.71,26578.0,223.319,223.8618,223.0229,223.7631,26578.0
2023-09-28 12:30:00,226.84,226.96,225.99,226.11,17733.0,223.8914,224.0099,223.0525,223.1709,17733.0
2023-09-28 13:00:00,226.15,226.26,225.73,225.78,43157.0,223.2104,223.319,222.7959,222.8452,43157.0
2023-09-28 13:30:00,225.69,225.81,225.43,225.69,36609.0,222.7564,222.8748,222.4998,222.7564,36609.0
2023-09-28 14:00:00,225.7,226.06,225.57,225.99,12368.0,222.7662,223.1216,222.6379,223.0525,12368.0
2023-09-28 14:30:00,225.92,226.01,225.39,225.54,14453.0,222.9834,223.0722,222.4603,222.6083,14453.0
2023-09-28 15:00:00,225.71,226.37,225.65,226.24,12178.0,222.7761,223.4275,222.7169,223.2992,12178.0
2023-09-28 15:30:00,226.22,226.25,225.37,225.72,64637.0,223.2795,223.3091,222.4405,222.786,64637.0
2023-09-29 09:30:00,227.32,227.71,226.26,227.1,67144.0,224.3652,224.7501,223.319,224.148,67144.0
2023-09-29 10:00:00,227.14,227.2,225.58,225.86,64905.0,224.1875,224.2467,222.6478,222.9242,64905.0
2023-09-29 10:30:00,225.91,226.67,225.84,226.18,29883.0,222.9735,223.7236,222.9044,223.24,29883.0
2023-09-29 11:00:00,226.25,226.53,225.62,225.76,30738.0,223.3091,223.5855,222.6873,222.8255,30738.0
2023-09-29 11:30:00,225.63,225.82,224.8,225.14,15527.0,222.6972,222.8847,221.8779,222.2135,15527.0
2023-09-29 12:00:00,225.12,225.83,225.03,225.58,14676.0,222.1938,222.8946,222.105,222.6478,14676.0
2023-09-29 12:30:00,225.64,225.71,224.64,224.86,19948.0,222.707,222.7761,221.72,221.9372,19948.0
2023-09-29 13:00:00,224.84,224.84,224.02,224.37,12559.0,221.9174,221.9174,221.1081,221.4535,12559.0
2023-09-29 13:30:00,224.46,224.48,223.89,223.89,16382.0,221.5424,221.5621,220.9798,220.9798,16382.0
2023-09-29 14:00:00,223.93,224.17,223.66,223.69,19039.0,221.0193,221.2561,220.7528,220.7824,19039.0
2023-09-29 14:30:00,223.71,224.74,223.62,224.72,17477.0,220.8021,221.8187,220.7133,221.799,17477.0
2023-09-29 15:00:00,224.8,224.95,224.4,224.59,27210.0,221.8779,222.026,221.4831,221.6707,27210.0
2023-09-29 15:30:00,224.54,224.79,223.9,224.19,176868.0,221.6213,221.8681,220.9896,221.2759,176868.0
2023-10-02 09:30:00,223.52,224.2,222.73,223.09,103448.0,220.6146,221.2857,219.8349,220.1902,103448.0
2023-10-02 10:00:00,223.03,223.63,222.58,222.69,28411.0,220.131,220.7232,219.6868,219.7954,28411.0
2023-10-02 10:30:00,222.54,222.76,222.09,222.34,34907.0,219.6473,219.8645,219.2032,219.4499,34907.0
2023-10-02 11:00:00,222.43,223.31,222.37,223.19,32642.0,219.5388,220.4073,219.4795,220.2889,32642.0
2023-10-02 11:30:00,223.21,223.22,221.73,221.79,24746.0,220.3086,220.3185,218.8478,218.9071,24746.0
2023-10-02 12:00:00,221.81,221.85,221.34,221.51,33455.0,218.9268,218.9663,218.4629,218.6307,33455.0
2023-10-02 12:30:00,221.47,221.54,220.97,221.15,56337.0,218.5912,218.6603,218.0977,218.2754,56337.0
2023-10-02 13:00:00,221.15,221.47,220.88,221.34,42763.0,218.2754,218.5912,218.0089,218.4629,42763.0
2023-10-02 13:30:00,221.39,221.56,221.16,221.27,35231.0,218.5123,218.6801,218.2853,218.3938,35231.0
2023-10-02 14:00:00,221.27,221.72,220.9,220.91,121783.0,218.3938,218.838,218.0286,218.0385,121783.0
2023-10-02 14:30:00,220.97,221.08,220.65,220.74,50835.0,218.0977,218.2063,217.7819,217.8707,50835.0
2023-10-02 15:00:00,220.7,221.07,220.4,220.78,85836.0,217.8312,218.1964,217.5351,217.9102,85836.0
2023-10-02 15:30:00,220.81,221.5,220.63,221.5,122805.0,217.9398,218.6208,217.7621,218.6208,122805.0
2023-10-03 09:30:00,220.07,220.8,219.66,220.3,22449.0,217.2094,217.9299,216.8048,217.4364,22449.0
2023-10-03 10:00:00,220.25,220.25,218.56,218.64,20637.0,217.3871,217.3871,215.7191,215.798,20637.0
2023-10-03 10:30:00,218.4,218.81,217.94,217.94,17664.0,215.5611,215.9658,215.1071,215.1071,17664.0
2023-10-03 11:00:00,217.88,218.36,217.65,218.04,26893.0,215.0479,215.5217,214.8209,215.2058,26893.0
2023-10-03 11:30:00,218.07,218.22,217.59,217.87,81237.0,215.2354,215.3835,214.7617,215.038,81237.0
2023-10-03 12:00:00,217.88,218.65,217.83,218.56,46873.0,215.0479,215.8079,214.9985,215.7191,46873.0
2023-10-03 12:30:00,218.66,218.67,218.06,218.26,24538.0,215.8178,215.8276,215.2256,215.423,24538.0
2023-10-03 13:00:00,218.27,218.65,217.72,217.79,25300.0,215.4328,215.8079,214.89,214.9591,25300.0
2023-10-03 13:30:00,217.8,217.82,216.88,216.97,15013.0,214.9689,214.9887,214.0609,214.1497,15013.0
2023-10-03 14:00:00,216.98,217.14,216.63,216.87,69912.0,214.1596,214.3175,213.8141,214.051,69912.0
2023-10-03 14:30:00,216.87,217.93,216.87,217.79,90368.0,214.051,215.0972,214.051,214.9591,90368.0
2023-10-03 15:00:00,217.8,217.97,217.21,217.28,23919.0,214.9689,215.1367,214.3866,214.4557,23919.0
2023-10-03 15:30:00,217.3,217.82,217.17,217.61,32482.0,214.4754,214.9887,214.3471,214.7814,32482.0
2023-10-04 09:30:00,217.39,218.42,216.93,216.97,96429.0,214.5643,215.5809,214.1102,214.1497,96429.0
2023-10-04 10:00:00,216.88,216.98,215.24,215.34,29108.0,214.0609,214.1596,212.4422,212.5409,29108.0
2023-10-04 10:30:00,215.35,216.25,215.35,215.61,37527.0,212.5508,213.4391,212.5508,212.8074,37527.0
2023-10-04 11:00:00,215.59,216.81,215.39,216.81,30691.0,212.7877,213.9918,212.5903,213.9918,30691.0
2023-10-04 11:30:00,216.76,217.5,216.47,217.5,41388.0,213.9425,214.6728,213.6562,214.6728,41388.0
2023-10-04 12:00:00,217.53,217.87,217.01,217.87,52609.0,214.7024,215.038,214.1892,215.038,52609.0
2023-10-04 12:30:00,217.87,218.16,217.78,217.94,14971.0,215.038,215.3243,214.9492,215.1071,14971.0
2023-10-04 13:00:00,217.88,217.88,217.04,217.06,12686.0,215.0479,215.0479,214.2188,214.2386,12686.0
2023-10-04 13:30:00,216.97,217.23,216.76,216.76,25915.0,214.1497,214.4063,213.9425,213.9425,25915.0
2023-10-04 14:00:00,216.8,217.1,216.4,216.74,24038.0,213.9819,214.278,213.5871,213.9227,24038.0
2023-10-04 14:30:00,216.79,217.2,216.72,217.2,18114.0,213.9721,214.3767,213.903,214.3767,18114.0
2023-10-04 15:00:00,217.18,217.88,217.12,217.75,14096.0,214.357,215.0479,214.2978,214.9196,14096.0
2023-10-04 15:30:00,217.75,218.43,217.62,218.02,139459.0,214.9196,215.5907,214.7913,215.1861,139459.0
2023-10-05 09:30:00,217.28,218.77,217.14,218.16,15871.0,214.4557,215.9263,214.3175,215.3243,15871.0
2023-10-05 10:00:00,217.7,217.98,217.37,217.51,17771.0,214.8702,215.1466,214.5445,214.6827,17771.0
2023-10-05 10:30:00,217.43,217.68,216.25,216.41,27863.0,214.6037,214.8505,213.4391,213.597,27863.0
2023-10-05 11:00:00,216.39,216.55,216.05,216.25,27719.0,213.5773,213.7352,213.2417,213.4391,27719.0
2023-10-05 11:30:00,216.21,216.61,216.14,216.25,8964.0,213.3996,213.7944,213.3305,213.4391,8964.0
2023-10-05 12:00:00,216.24,216.97,216.24,216.91,21479.0,213.4292,214.1497,213.4292,214.0905,21479.0
2023-10-05 12:30:00,217.03,217.1,216.29,216.48,25071.0,214.2089,214.278,213.4786,213.6661,25071.0
2023-10-05 13:00:00,216.52,216.81,216.06,216.81,16708.0,213.7056,213.9918,213.2516,213.9918,16708.0
2023-10-05 13:30:00,216.82,217.48,216.62,217.43,24688.0,214.0017,214.6531,213.8043,214.6037,24688.0
2023-10-05 14:00:00,217.45,217.69,217.13,217.35,20887.0,214.6235,214.8604,214.3076,214.5248,20887.0
2023-10-05 14:30:00,217.41,218.42,217.41,218.42,54789.0,214.584,215.5809,214.584,215.5809,54789.0
2023-10-05 15:00:00,218.42,218.54,217.84,218.21,62738.0,215.5809,215.6993,215.0084,215.3736,62738.0
2023-10-05 15:30:00,218.27,218.39,217.73,217.73,182602.0,215.4328,215.5513,214.8998,214.8998,182602.0
2023-10-06 09:30:00,216.27,217.44,216.27,216.7,54512.0,213.4588,214.6136,213.4588,213.8832,54512.0
2023-10-06 10:00:00,216.8,217.14,215.81,217.14,97073.0,213.9819,214.3175,213.0048,214.3175,97073.0
2023-10-06 10:30:00,217.15,217.7,217.04,217.48,57573.0,214.3274,214.8702,214.2188,214.6531,57573.0
2023-10-06 11:00:00,217.46,218.92,217.42,218.76,32652.0,214.6334,216.0744,214.5939,215.9165,32652.0
2023-10-06 11:30:00,218.8,221.05,218.8,221.05,66844.0,215.9559,218.1767,215.9559,218.1767,66844.0
2023-10-06 12:00:00,221.05,221.26,220.35,220.47,33168.0,218.1767,218.384,217.4858,217.6042,33168.0
2023-10-06 12:30:00,220.49,220.62,220.13,220.3,23516.0,217.624,217.7523,217.2686,217.4364,23516.0
2023-10-06 13:00:00,220.35,220.98,220.15,220.86,28891.0,217.4858,218.1076,217.2884,217.9892,28891.0
2023-10-06 13:30:00,220.99,220.99,220.63,220.83,16138.0,218.1175,218.1175,217.7621,217.9595,16138.0
2023-10-06 14:00:00,220.82,221.18,220.52,221.13,21761.0,217.9497,218.305,217.6536,218.2556,21761.0
2023-10-06 14:30:00,221.05,221.33,220.98,221.04,32232.0,218.1767,218.453,218.1076,218.1668,32232.0
2023-10-06 15:00:00,220.95,220.98,220.56,220.88,25622.0,218.078,218.1076,217.6931,218.0089,25622.0
2023-10-06 15:30:00,220.88,221.01,220.21,220.39,82273.0,218.0089,218.1372,217.3476,217.5253,82273.0
2023-10-09 09:30:00,218.71,219.61,218.4,219.04,56321.0,215.8671,216.7554,215.5611,216.1928,56321.0
2023-10-09 10:00:00,219.07,219.62,218.58,219.37,67429.0,216.2224,216.7653,215.7388,216.5185,67429.0
2023-10-09 10:30:00,219.34,219.43,218.58,218.95,22350.0,216.4889,216.5777,215.7388,216.104,22350.0
2023-10-09 11:00:00,218.91,219.79,218.88,219.79,11545.0,216.0645,216.9331,216.0349,216.9331,11545.0
2023-10-09 11:30:00,219.89,219.92,219.34,219.67,10001.0,217.0318,217.0614,216.4889,216.8146,10001.0
2023-10-09 12:00:00,219.75,220.26,219.59,219.91,9103.0,216.8936,217.397,216.7357,217.0515,9103.0
2023-10-09 12:30:00,220.02,220.02,219.63,219.65,9069.0,217.1601,217.1601,216.7751,216.7949,9069.0
2023-10-09 13:00:00,219.72,220.17,219.65,220.16,8814.0,216.864,217.3081,216.7949,217.2983,8814.0
2023-10-09 13:30:00,220.25,221.45,220.21,221.45,21583.0,217.3871,218.5715,217.3476,218.5715,21583.0
2023-10-09 14:00:00,221.47,221.62,221.22,221.62,8329.0,218.5912,218.7393,218.3445,218.7393,8329.0
2023-10-09 14:30:00,221.58,221.73,221.34,221.59,8253.0,218.6998,218.8478,218.4629,218.7097,8253.0
2023-10-09 15:00:00,221.51,221.66,221.27,221.41,15549.0,218.6307,218.7788,218.3938,218.532,15549.0
2023-10-09 15:30:00,221.43,221.43,220.94,221.27,90510.0,218.5517,218.5517,218.0681,218.3938,90510.0
2023-10-10 09:30:00,221.68,223.13,221.6,223.1,32220.0,218.7985,220.2297,218.7195,220.2,32220.0
2023-10-10 10:00:00,223.35,224.31,223.28,224.31,44598.0,220.4468,221.3943,220.3777,221.3943,44598.0
2023-10-10 10:30:00,224.37,224.86,224.31,224.61,40929.0,221.4535,221.9372,221.3943,221.6904,40929.0
2023-10-10 11:00:00,224.58,225.39,224.57,225.04,21002.0,221.6608,222.4603,221.6509,222.1148,21002.0
2023-10-10 11:30:00,225.03,225.15,224.68,224.98,8934.0,222.105,222.2234,221.7595,222.0556,8934.0
2023-10-10 12:00:00,224.99,225.09,224.7,224.9,30690.0,222.0655,222.1642,221.7792,221.9766,30690.0
2023-10-10 12:30:00,224.93,225.06,224.82,224.87,13941.0,222.0063,222.1346,221.8977,221.947,13941.0
2023-10-10 13:00:00,224.96,224.96,224.02,224.35,24564.0,222.0359,222.0359,221.1081,221.4338,24564.0
2023-10-10 13:30:00,224.37,224.81,224.24,224.73,30504.0,221.4535,221.8878,221.3252,221.8089,30504.0
2023-10-10 14:00:00,224.74,224.79,224.32,224.4,26827.0,221.8187,221.8681,221.4042,221.4831,26827.0
2023-10-10 14:30:00,224.36,224.9,224.35,224.55,31894.0,221.4437,221.9766,221.4338,221.6312,31894.0
2023-10-10 15:00:00,224.59,224.7,224.18,224.3,35312.0,221.6707,221.7792,221.266,221.3844,35312.0
2023-10-10 15:30:00,224.3,224.44,223.81,223.88,64236.0,221.3844,221.5226,220.9008,220.9699,64236.0
2023-10-11 09:30:00,224.04,225.02,224.01,224.01,40281.0,221.1278,222.0951,221.0982,221.0982,40281.0
2023-10-11 10:00:00,223.85,223.85,222.66,222.8,4131.0,220.9403,220.9403,219.7658,219.9039,4131.0
2023-10-11 10:30:00,222.74,223.03,222.48,222.98,13102.0,219.8447,220.131,219.5881,220.0816,13102.0
2023-10-11 11:00:00,223.21,223.21,222.22,222.46,22301.0,220.3086,220.3086,219.3315,219.5684,22301.0
2023-10-11 11:30:00,222.47,222.64,222.11,222.34,21373.0,219.5782,219.746,219.2229,219.4499,21373.0
2023-10-11 12:00:00,222.34,222.44,221.54,221.6,22813.0,219.4499,219.5486,218.6603,218.7195,22813.0
2023-10-11 12:30:00,221.68,221.88,221.43,221.77,19482.0,218.7985,218.9959,218.5517,218.8873,19482.0
2023-10-11 13:00:00,221.82,221.82,221.16,221.4,15749.0,218.9367,218.9367,218.2853,218.5221,15749.0
2023-10-11 13:30:00,221.4,221.45,221.06,221.38,25162.0,218.5221,218.5715,218.1866,218.5024,25162.0
2023-10-11 14:00:00,221.46,222.13,221.38,221.88,14694.0,218.5814,219.2427,218.5024,218.9959,14694.0
2023-10-11 14:30:00,221.92,222.24,221.91,222.08,35083.0,219.0354,219.3512,219.0255,219.1933,35083.0
2023-10-11 15:00:00,222.13,222.45,221.98,222.4,27241.0,219.2427,219.5585,219.0946,219.5091,27241.0
2023-10-11 15:30:00,222.37,222.79,222.16,222.71,118273.0,219.4795,219.8941,219.2723,219.8151,118273.0
2023-10-12 09:30:00,223.28,223.28,220.21,220.49,27008.0,220.3777,220.3777,217.3476,217.624,27008.0
2023-10-12 10:00:00,220.38,221.0,220.22,220.85,6568.0,217.5154,218.1273,217.3575,217.9793,6568.0
2023-10-12 10:30:00,220.51,220.51,219.53,219.72,11570.0,217.6437,217.6437,216.6764,216.864,11570.0
2023-10-12 11:00:00,219.67,219.79,219.44,219.52,12062.0,216.8146,216.9331,216.5876,216.6666,12062.0
2023-10-12 11:30:00,219.52,219.82,219.36,219.75,4061.0,216.6666,216.9627,216.5087,216.8936,4061.0
2023-10-12 12:00:00,219.75,219.96,219.52,219.87,18936.0,216.8936,217.1009,216.6666,217.012,18936.0
2023-10-12 12:30:00,219.88,219.89,219.13,219.13,9407.0,217.0219,217.0318,216.2816,216.2816,9407.0
2023-10-12 13:00:00,219.05,219.05,217.55,217.56,11833.0,216.2027,216.2027,214.7222,214.7321,11833.0
2023-10-12 13:30:00,217.51,217.61,216.95,217.0,7782.0,214.6827,214.7814,214.13,214.1793,7782.0
2023-10-12 14:00:00,217.01,217.15,216.26,217.01,25880.0,214.1892,214.3274,213.449,214.1892,25880.0
2023-10-12 14:30:00,217.06,217.23,216.85,217.0,18637.0,214.2386,214.4063,214.0313,214.1793,18637.0
2023-10-12 15:00:00,217.01,217.45,217.01,217.29,28668.0,214.1892,214.6235,214.1892,214.4656,28668.0
2023-10-12 15:30:00,217.31,217.56,217.15,217.33,75018.0,214.4853,214.7321,214.3274,214.505,75018.0
2023-10-13 09:30:00,217.59,217.71,216.45,216.88,27956.0,214.7617,214.8801,213.6365,214.0609,27956.0
2023-10-13 10:00:00,216.67,216.74,215.94,216.1,10719.0,213.8536,213.9227,213.1331,213.291,10719.0
2023-10-13 10:30:00,216.07,216.5,215.18,215.29,9632.0,213.2614,213.6858,212.383,212.4916,9632.0
2023-10-13 11:00:00,215.26,215.27,214.83,215.13,30277.0,212.4619,212.4718,212.0375,212.3336,30277.0
2023-10-13 11:30:00,215.19,215.63,214.71,214.84,24296.0,212.3929,212.8271,211.9191,212.0474,24296.0
2023-10-13 12:00:00,214.77,215.73,214.77,215.73,13506.0,211.9783,212.9258,211.9783,212.9258,13506.0
2023-10-13 12:30:00,215.72,215.91,215.29,215.42,8393.0,212.916,213.1035,212.4916,212.6199,8393.0
2023-10-13 13:00:00,215.46,215.46,214.44,214.53,7218.0,212.6594,212.6594,211.6526,211.7414,7218.0
2023-10-13 13:30:00,214.47,215.07,214.42,214.99,13829.0,211.6822,212.2744,211.6329,212.1955,13829.0
2023-10-13 14:00:00,214.99,215.2,214.73,215.02,10619.0,212.1955,212.4027,211.9388,212.2251,10619.0
2023-10-13 14:30:00,215.11,215.31,214.94,215.15,19743.0,212.3139,212.5113,212.1461,212.3534,19743.0
2023-10-13 15:00:00,215.19,215.44,214.96,215.15,9380.0,212.3929,212.6396,212.1658,212.3534,9380.0
2023-10-13 15:30:00,215.19,215.37,214.93,215.27,50164.0,212.3929,212.5705,212.1362,212.4718,50164.0
2023-10-16 09:30:00,217.04,218.04,216.32,217.23,21232.0,214.2188,215.2058,213.5082,214.4063,21232.0
2023-10-16 10:00:00,217.23,218.64,216.97,218.64,17856.0,214.4063,215.798,214.1497,215.798,17856.0
2023-10-16 10:30:00,218.74,218.92,218.42,218.7,38419.0,215.8967,216.0744,215.5809,215.8572,38419.0
2023-10-16 11:00:00,218.73,218.92,218.53,218.78,35390.0,215.8868,216.0744,215.6894,215.9362,35390.0
2023-10-16 11:30:00,218.82,218.89,218.26,218.42,89416.0,215.9757,216.0448,215.423,215.5809,89416.0
2023-10-16 12:00:00,218.44,218.86,218.39,218.86,30778.0,215.6006,216.0152,215.5513,216.0152,30778.0
2023-10-16 12:30:00,218.88,219.16,218.65,218.9,20809.0,216.0349,216.3113,215.8079,216.0546,20809.0
2023-10-16 13:00:00,218.87,219.38,218.28,218.89,34538.0,216.025,216.5284,215.4427,216.0448,34538.0
2023-10-16 13:30:00,218.9,219.38,218.82,219.34,44820.0,216.0546,216.5284,215.9757,216.4889,44820.0
2023-10-16 14:00:00,219.34,219.35,218.94,218.94,51786.0,216.4889,216.4988,216.0941,216.0941,51786.0
2023-10-16 14:30:00,218.8,219.12,218.8,219.12,19386.0,215.9559,216.2718,215.9559,216.2718,19386.0
2023-10-16 15:00:00,219.13,219.3,218.93,219.3,22951.0,216.2816,216.4494,216.0842,216.4494,22951.0
2023-10-16 15:30:00,219.3,219.33,218.78,218.9,147219.0,216.4494,216.479,215.9362,216.0546,147219.0
2023-10-17 09:30:00,217.3,220.1,217.3,220.1,70859.0,214.4754,217.239,214.4754,217.239,70859.0
2023-10-17 10:00:00,219.75,221.51,219.63,221.22,20005.0,216.8936,218.6307,216.7751,218.3445,20005.0
2023-10-17 10:30:00,221.08,221.66,221.0,221.29,56909.0,218.2063,218.7788,218.1273,218.4136,56909.0
2023-10-17 11:00:00,221.22,222.0,221.19,221.8,12935.0,218.3445,219.1143,218.3149,218.9169,12935.0
2023-10-17 11:30:00,221.75,222.7,221.73,222.7,8837.0,218.8676,219.8052,218.8478,219.8052,8837.0
2023-10-17 12:00:00,222.65,223.04,222.4,223.04,7710.0,219.7559,220.1408,219.5091,220.1408,7710.0
2023-10-17 12:30:00,223.02,223.02,221.98,222.11,15373.0,220.1211,220.1211,219.0946,219.2229,15373.0
2023-10-17 13:00:00,222.17,222.54,222.14,222.31,6229.0,219.2821,219.6473,219.2525,219.4203,6229.0
2023-10-17 13:30:00,222.16,222.19,221.33,221.38,11187.0,219.2723,219.3019,218.453,218.5024,11187.0
2023-10-17 14:00:00,221.4,221.87,221.38,221.77,17966.0,218.5221,218.986,218.5024,218.8873,17966.0
2023-10-17 14:30:00,221.7,221.97,221.21,221.41,15616.0,218.8182,219.0847,218.3346,218.532,15616.0
2023-10-17 15:00:00,221.35,221.67,221.13,221.63,23778.0,218.4728,218.7886,218.2556,218.7491,23778.0
2023-10-17 15:30:00,221.64,221.64,221.08,221.24,43971.0,218.759,218.759,218.2063,218.3642,43971.0
2023-10-18 09:30:00,219.48,219.48,217.95,218.3,12982.0,216.6271,216.6271,215.117,215.4624,12982.0
2023-10-18 10:00:00,218.2,219.35,217.91,218.69,20726.0,215.3637,216.4988,215.0775,215.8474,20726.0
2023-10-18 10:30:00,218.92,218.92,217.63,217.64,7276.0,216.0744,216.0744,214.8011,214.811,7276.0
2023-10-18 11:00:00,217.7,218.38,217.49,218.09,27884.0,214.8702,215.5414,214.663,215.2552,27884.0
2023-10-18 11:30:00,218.16,218.16,217.61,217.96,5249.0,215.3243,215.3243,214.7814,215.1269,5249.0
2023-10-18 12:00:00,217.55,218.06,217.33,217.49,9230.0,214.7222,215.2256,214.505,214.663,9230.0
2023-10-18 12:30:00,217.46,217.63,217.27,217.33,18037.0,214.6334,214.8011,214.4458,214.505,18037.0
2023-10-18 13:00:00,217.23,218.45,217.07,217.9,6202.0,214.4063,215.6105,214.2484,215.0676,6202.0
2023-10-18 13:30:00,217.68,217.92,217.11,217.92,20755.0,214.8505,215.0874,214.2879,215.0874,20755.0
2023-10-18 14:00:00,217.84,218.23,217.53,217.67,46446.0,215.0084,215.3933,214.7024,214.8406,46446.0
2023-10-18 14:30:00,217.67,217.89,216.95,217.0,18723.0,214.8406,215.0578,214.13,214.1793,18723.0
2023-10-18 15:00:00,217.0,217.01,216.49,216.52,23248.0,214.1793,214.1892,213.676,213.7056,23248.0
2023-10-18 15:30:00,216.62,216.74,216.05,216.3,62976.0,213.8043,213.9227,213.2417,213.4884,62976.0
2023-10-19 09:30:00,216.2,216.28,215.22,215.5,10166.0,213.3897,213.4687,212.4225,212.6988,10166.0
2023-10-19 10:00:00,215.26,216.12,215.02,215.02,4218.0,212.4619,213.3108,212.2251,212.2251,4218.0
2023-10-19 10:30:00,215.01,215.53,214.6,214.67,3460.0,212.2152,212.7284,211.8105,211.8796,3460.0
2023-10-19 11:00:00,214.67,215.1,214.49,214.99,18070.0,211.8796,212.304,211.702,212.1955,18070.0
2023-10-19 11:30:00,215.07,216.24,215.06,215.62,7561.0,212.2744,213.4292,212.2645,212.8173,7561.0
2023-10-19 12:00:00,215.35,217.3,215.32,215.75,27095.0,212.5508,214.4754,212.5212,212.9456,27095.0
2023-10-19 12:30:00,215.53,216.22,214.44,216.06,17991.0,212.7284,213.4095,211.6526,213.2516,17991.0
2023-10-19 13:00:00,216.63,216.87,215.97,216.15,57634.0,213.8141,214.051,213.1627,213.3404,57634.0
2023-10-19 13:30:00,216.15,216.35,214.59,214.76,40175.0,213.3404,213.5378,211.8007,211.9684,40175.0
2023-10-19 14:00:00,214.65,214.98,214.29,214.4,28857.0,211.8599,212.1856,211.5046,211.6131,28857.0
2023-10-19 14:30:00,214.3,214.32,213.16,213.44,32129.0,211.5144,211.5342,210.3892,210.6656,32129.0
2023-10-19 15:00:00,213.4,213.74,212.95,213.11,38503.0,210.6261,210.9617,210.182,210.3399,38503.0
2023-10-19 15:30:00,213.11,213.46,212.62,213.01,95063.0,210.3399,210.6853,209.8563,210.2412,95063.0
2023-10-20 09:30:00,213.22,213.23,211.95,212.34,23688.0,210.4485,210.4583,209.195,209.5799,23688.0
2023-10-20 10:00:00,212.24,212.55,210.95,210.95,13142.0,209.4812,209.7872,208.208,208.208,13142.0
2023-10-20 10:30:00,210.95,211.75,210.84,210.87,18802.0,208.208,208.9976,208.0994,208.129,18802.0
2023-10-20 11:00:00,210.93,211.05,210.31,210.62,24267.0,208.1882,208.3067,207.5763,207.8823,24267.0
2023-10-20 11:30:00,210.52,211.55,210.44,211.48,11049.0,207.7836,208.8002,207.7046,208.7311,11049.0
2023-10-20 12:00:00,211.42,211.54,210.76,211.45,15667.0,208.6719,208.7903,208.0204,208.7015,15667.0
2023-10-20 12:30:00,211.49,212.16,211.49,212.16,3328.0,208.741,209.4022,208.741,209.4022,3328.0
2023-10-20 13:00:00,212.06,212.57,211.6,212.34,6769.0,209.3035,209.8069,208.8495,209.5799,6769.0
2023-10-20 13:30:00,212.23,212.54,211.86,212.3,9307.0,209.4713,209.7773,209.1061,209.5404,9307.0
2023-10-20 14:00:00,212.29,212.29,211.39,211.46,17751.0,209.5306,209.5306,208.6423,208.7113,17751.0
2023-10-20 14:30:00,211.38,211.62,211.04,211.2,54988.0,208.6324,208.8693,208.2968,208.4547,54988.0
2023-10-20 15:00:00,211.36,211.47,210.51,210.89,14235.0,208.6126,208.7212,207.7737,208.1488,14235.0
2023-10-20 15:30:00,210.98,211.03,210.05,210.14,36362.0,208.2376,208.2869,207.3197,207.4085,36362.0
2023-10-23 09:30:00,209.01,209.86,207.56,209.58,30294.0,206.2932,207.1321,204.862,206.8558,30294.0
2023-10-23 10:00:00,209.92,210.47,209.73,209.88,8813.0,207.1914,207.7342,207.0038,207.1519,8813.0
2023-10-23 10:30:00,209.69,209.99,209.29,209.75,28191.0,206.9644,207.2605,206.5696,207.0236,28191.0
2023-10-23 11:00:00,209.82,210.9,209.62,210.59,29053.0,207.0927,208.1586,206.8953,207.8527,29053.0
2023-10-23 11:30:00,210.65,210.85,210.13,210.3,6547.0,207.9119,208.1093,207.3986,207.5664,6547.0
2023-10-23 12:00:00,210.34,210.45,209.76,210.33,42372.0,207.6059,207.7145,207.0334,207.596,42372.0
2023-10-23 12:30:00,210.26,211.31,210.22,211.31,52281.0,207.5269,208.5633,207.4875,208.5633,52281.0
2023-10-23 13:00:00,211.28,211.28,210.12,210.27,19842.0,208.5337,208.5337,207.3888,207.5368,19842.0
2023-10-23 13:30:00,210.27,210.71,209.92,210.05,21098.0,207.5368,207.9711,207.1914,207.3197,21098.0
2023-10-23 14:00:00,210.02,210.38,209.73,210.01,70576.0,207.2901,207.6454,207.0038,207.2802,70576.0
2023-10-23 14:30:00,210.01,210.16,209.66,209.96,55793.0,207.2802,207.4282,206.9347,207.2308,55793.0
2023-10-23 15:00:00,210.06,210.15,208.84,208.86,77747.0,207.3295,207.4184,206.1254,206.1451,77747.0
2023-10-23 15:30:00,208.81,209.15,208.46,208.57,80585.0,206.0958,206.4314,205.7503,205.8589,80585.0
2023-10-24 09:30:00,210.2,211.32,210.2,211.28,32418.0,207.4677,208.5732,207.4677,208.5337,32418.0
2023-10-24 10:00:00,211.35,211.79,210.81,211.79,16630.0,208.6028,209.0371,208.0698,209.0371,16630.0
2023-10-24 10:30:00,211.8,212.28,211.69,211.98,9562.0,209.0469,209.5207,208.9384,209.2246,9562.0
2023-10-24 11:00:00,211.88,211.88,210.83,210.83,10147.0,209.1259,209.1259,208.0895,208.0895,10147.0
2023-10-24 11:30:00,210.76,210.82,210.37,210.74,19098.0,208.0204,208.0797,207.6355,208.0007,19098.0
2023-10-24 12:00:00,210.79,210.92,209.83,209.95,29144.0,208.0501,208.1784,207.1025,207.221,29144.0
2023-10-24 12:30:00,209.96,210.18,209.63,210.01,20085.0,207.2308,207.448,206.9051,207.2802,20085.0
2023-10-24 13:00:00,210.0,210.63,209.79,210.48,89046.0,207.2703,207.8921,207.0631,207.7441,89046.0
2023-10-24 13:30:00,210.48,210.73,210.33,210.4,32369.0,207.7441,207.9908,207.596,207.6651,32369.0
2023-10-24 14:00:00,210.47,210.8,210.4,210.66,18054.0,207.7342,208.0599,207.6651,207.9217,18054.0
2023-10-24 14:30:00,210.72,211.01,210.69,210.87,14716.0,207.981,208.2672,207.9514,208.129,14716.0
2023-10-24 15:00:00,210.78,211.23,210.68,211.2,19947.0,208.0402,208.4843,207.9415,208.4547,19947.0
2023-10-24 15:30:00,211.12,211.19,210.77,210.96,69894.0,208.3758,208.4449,208.0303,208.2178,69894.0
2023-10-25 09:30:00,209.12,209.12,207.6,207.69,28381.0,206.4018,206.4018,204.9015,204.9903,28381.0
2023-10-25 10:00:00,207.44,207.8,207.18,207.78,16529.0,204.7436,205.0989,204.487,205.0792,16529.0
2023-10-25 10:30:00,208.05,208.52,207.76,208.3,6221.0,205.3457,205.8096,205.0594,205.5924,6221.0
2023-10-25 11:00:00,208.32,209.07,208.32,208.66,7011.0,205.6122,206.3524,205.6122,205.9477,7011.0
2023-10-25 11:30:00,208.73,208.8,208.26,208.3,4474.0,206.0168,206.0859,205.5529,205.5924,4474.0
2023-10-25 12:00:00,208.02,208.16,207.8,207.95,7761.0,205.3161,205.4542,205.0989,205.247,7761.0
2023-10-25 12:30:00,207.8,208.18,207.24,207.46,4337.0,205.0989,205.474,204.5462,204.7633,4337.0
2023-10-25 13:00:00,207.57,207.58,207.06,207.07,3665.0,204.8719,204.8818,204.3685,204.3784,3665.0
2023-10-25 13:30:00,207.25,207.25,206.48,207.03,18172.0,204.5561,204.5561,203.7961,204.3389,18172.0
2023-10-25 14:00:00,207.09,207.45,206.79,206.99,17236.0,204.3981,204.7535,204.102,204.2994,17236.0
2023-10-25 14:30:00,207.15,207.2,206.77,206.9,17224.0,204.4574,204.5067,204.0823,204.2106,17224.0
2023-10-25 15:00:00,206.92,207.22,206.76,207.13,22813.0,204.2304,204.5265,204.0724,204.4376,22813.0
2023-10-25 15:30:00,207.18,207.32,206.49,206.6,40455.0,204.487,204.6252,203.8059,203.9145,40455.0
2023-10-26 09:30:00,207.2,208.25,206.7,206.7,24047.0,204.5067,205.5431,204.0132,204.0132,24047.0
2023-10-26 10:00:00,206.81,207.38,206.22,207.38,38947.0,204.1218,204.6844,203.5395,204.6844,38947.0
2023-10-26 10:30:00,207.29,208.54,206.66,208.16,12943.0,204.5955,205.8293,203.9737,205.4542,12943.0
2023-10-26 11:00:00,208.06,208.42,207.06,207.28,11125.0,205.3555,205.7109,204.3685,204.5857,11125.0
2023-10-26 11:30:00,207.11,207.62,207.11,207.24,11155.0,204.4179,204.9213,204.4179,204.5462,11155.0
2023-10-26 12:00:00,207.12,207.12,205.58,205.89,26581.0,204.4278,204.4278,202.9078,203.2137,26581.0
2023-10-26 12:30:00,205.95,206.13,205.5,205.5,14759.0,203.273,203.4506,202.8288,202.8288,14759.0
2023-10-26 13:00:00,205.39,206.19,205.39,205.53,12874.0,202.7202,203.5098,202.7202,202.8584,12874.0
2023-10-26 13:30:00,205.41,206.35,205.25,206.34,47134.0,202.74,203.6678,202.5821,203.6579,47134.0
2023-10-26 14:00:00,206.4,206.89,206.27,206.83,50565.0,203.7171,204.2007,203.5888,204.1415,50565.0
2023-10-26 14:30:00,206.79,207.77,206.7,207.75,67696.0,204.102,205.0693,204.0132,205.0496,67696.0
2023-10-26 15:00:00,207.77,208.03,206.74,206.74,67209.0,205.0693,205.3259,204.0527,204.0527,67209.0
2023-10-26 15:30:00,206.73,206.93,205.73,206.09,96658.0,204.0428,204.2402,203.0558,203.4111,96658.0
2023-10-27 09:30:00,207.1,207.31,204.39,204.83,52043.0,204.408,204.6153,201.7332,202.1675,52043.0
2023-10-27 10:00:00,204.53,205.27,204.03,204.92,117774.0,201.8714,202.6018,201.3779,202.2564,117774.0
2023-10-27 10:30:00,204.93,205.21,204.53,204.95,69676.0,202.2662,202.5426,201.8714,202.286,69676.0
2023-10-27 11:00:00,205.11,206.07,204.94,205.79,59283.0,202.4439,203.3914,202.2761,203.115,59283.0
2023-10-27 11:30:00,205.79,205.79,205.36,205.48,33483.0,203.115,203.115,202.6906,202.8091,33483.0
2023-10-27 12:00:00,205.6,205.6,204.82,205.1,173788.0,202.9275,202.9275,202.1577,202.434,173788.0
2023-10-27 12:30:00,205.05,205.27,204.72,204.79,278513.0,202.3847,202.6018,202.059,202.128,278513.0
2023-10-27 13:00:00,204.77,204.8,203.8,203.94,13700.0,202.1083,202.1379,201.1509,201.2891,13700.0
2023-10-27 13:30:00,203.95,204.25,203.79,204.1,21325.0,201.299,201.5951,201.141,201.447,21325.0
2023-10-27 14:00:00,204.04,204.22,203.7,203.72,9619.0,201.3878,201.5655,201.0522,201.072,9619.0
2023-10-27 14:30:00,203.82,204.44,203.68,203.68,51598.0,201.1707,201.7826,201.0325,201.0325,51598.0
2023-10-27 15:00:00,203.92,204.16,203.76,204.15,22801.0,201.2694,201.5062,201.1114,201.4964,22801.0
2023-10-27 15:30:00,204.13,204.25,203.61,204.12,44125.0,201.4766,201.5951,200.9634,201.4668,44125.0
2023-10-30 09:30:00,206.06,206.99,205.16,205.48,44542.0,203.3815,204.2994,202.4932,202.8091,44542.0
2023-10-30 10:00:00,205.65,205.69,203.82,203.98,18271.0,202.9769,203.0163,201.1707,201.3286,18271.0
2023-10-30 10:30:00,204.0,204.05,203.41,203.65,17910.0,201.3483,201.3977,200.766,201.0029,17910.0
2023-10-30 11:00:00,203.98,204.69,203.98,204.18,5502.0,201.3286,202.0293,201.3286,201.526,5502.0
2023-10-30 11:30:00,204.27,204.66,204.21,204.45,4560.0,201.6148,201.9997,201.5556,201.7925,4560.0
2023-10-30 12:00:00,204.71,204.71,204.19,204.35,25520.0,202.0491,202.0491,201.5358,201.6938,25520.0
2023-10-30 12:30:00,204.35,204.44,203.5,203.89,4655.0,201.6938,201.7826,200.8548,201.2397,4655.0
2023-10-30 13:00:00,203.89,204.62,203.85,204.62,35618.0,201.2397,201.9603,201.2003,201.9603,35618.0
2023-10-30 13:30:00,204.68,205.0,204.44,204.93,52592.0,202.0195,202.3353,201.7826,202.2662,52592.0
2023-10-30 14:00:00,205.0,205.17,204.69,204.83,14909.0,202.3353,202.5031,202.0293,202.1675,14909.0
2023-10-30 14:30:00,204.89,205.38,204.85,204.99,26899.0,202.2267,202.7104,202.1873,202.3254,26899.0
2023-10-30 15:00:00,205.02,205.83,204.86,205.56,125173.0,202.3551,203.1545,202.1971,202.888,125173.0
2023-10-30 15:30:00,205.55,205.55,204.72,204.83,45978.0,202.8782,202.8782,202.059,202.1675,45978.0
2023-10-31 09:30:00,205.17,205.84,204.61,204.8,16918.0,202.5031,203.1644,201.9504,202.1379,16918.0
2023-10-31 10:00:00,204.84,206.12,204.49,205.46,15543.0,202.1774,203.4408,201.8319,202.7893,15543.0
2023-10-31 10:30:00,205.65,206.57,205.09,206.46,24242.0,202.9769,203.8849,202.4241,203.7763,24242.0
2023-10-31 11:00:00,206.59,206.66,205.94,206.21,35915.0,203.9046,203.9737,203.2631,203.5296,35915.0
2023-10-31 11:30:00,206.2,206.81,206.2,206.76,21252.0,203.5197,204.1218,203.5197,204.0724,21252.0
2023-10-31 12:00:00,207.06,207.07,206.29,206.59,15509.0,204.3685,204.3784,203.6085,203.9046,15509.0
2023-10-31 12:30:00,206.68,207.01,206.32,206.77,16700.0,203.9935,204.3192,203.6382,204.0823,16700.0
2023-10-31 13:00:00,206.81,206.98,206.4,206.61,29537.0,204.1218,204.2896,203.7171,203.9244,29537.0
2023-10-31 13:30:00,206.69,207.08,206.66,207.05,13470.0,204.0033,204.3883,203.9737,204.3587,13470.0
2023-10-31 14:00:00,207.09,207.24,206.68,206.69,22666.0,204.3981,204.5462,203.9935,204.0033,22666.0
2023-10-31 14:30:00,206.75,207.31,206.67,207.31,30857.0,204.0626,204.6153,203.9836,204.6153,30857.0
2023-10-31 15:00:00,207.29,207.48,207.1,207.14,30949.0,204.5955,204.7831,204.408,204.4475,30949.0
2023-10-31 15:30:00,206.96,207.15,206.88,206.99,81192.0,204.2698,204.4574,204.1909,204.2994,81192.0
2023-11-01 09:30:00,206.72,206.72,205.28,205.91,21716.0,204.033,204.033,202.6117,203.2335,21716.0
2023-11-01 10:00:00,206.1,206.68,205.23,206.58,17440.0,203.421,203.9935,202.5623,203.8948,17440.0
2023-11-01 10:30:00,206.7,207.35,206.45,206.64,36797.0,204.0132,204.6548,203.7665,203.954,36797.0
2023-11-01 11:00:00,206.56,206.97,206.04,206.09,13203.0,203.875,204.2797,203.3618,203.4111,13203.0
2023-11-01 11:30:00,206.04,206.51,205.89,206.42,21654.0,203.3618,203.8257,203.2137,203.7369,21654.0
2023-11-01 12:00:00,206.31,206.51,205.92,206.08,64815.0,203.6283,203.8257,203.2434,203.4013,64815.0
2023-11-01 12:30:00,206.06,206.16,205.34,205.46,21414.0,203.3815,203.4802,202.6709,202.7893,21414.0
2023-11-01 13:00:00,205.38,205.68,205.19,205.59,11512.0,202.7104,203.0065,202.5228,202.9176,11512.0
2023-11-01 13:30:00,205.56,205.84,205.37,205.84,15000.0,202.888,203.1644,202.7005,203.1644,15000.0
2023-11-01 14:00:00,205.95,206.25,205.12,205.82,26932.0,203.273,203.5691,202.4538,203.1447,26932.0
2023-11-01 14:30:00,205.85,206.51,204.77,206.11,25743.0,203.1743,203.8257,202.1083,203.4309,25743.0
2023-11-01 15:00:00,206.0,207.28,206.0,207.14,17947.0,203.3223,204.5857,203.3223,204.4475,17947.0
2023-11-01 15:30:00,207.3,207.72,207.3,207.69,56024.0,204.6054,205.02,204.6054,204.9903,56024.0
2023-11-02 09:30:00,210.4,211.71,210.03,210.74,57585.0,207.6651,208.9581,207.2999,208.0007,57585.0
2023-11-02 10:00:00,210.87,210.94,209.25,209.74,24182.0,208.129,208.1981,206.5301,207.0137,24182.0
2023-11-02 10:30:00,209.73,210.43,209.49,210.43,23675.0,207.0038,207.6947,206.767,207.6947,23675.0
2023-11-02 11:00:00,210.44,210.58,210.05,210.18,45466.0,207.7046,207.8428,207.3197,207.448,45466.0
2023-11-02 11:30:00,210.11,210.36,209.92,209.97,38904.0,207.3789,207.6256,207.1914,207.2407,38904.0
2023-11-02 12:00:00,209.9,210.03,209.35,209.42,35589.0,207.1716,207.2999,206.6288,206.6979,35589.0
2023-11-02 12:30:00,209.42,210.16,209.42,210.03,47555.0,206.6979,207.4282,206.6979,207.2999,47555.0
2023-11-02 13:00:00,210.0,210.72,209.95,210.4,252067.0,207.2703,207.981,207.221,207.6651,252067.0
2023-11-02 13:30:00,210.5,210.99,210.48,210.95,15877.0,207.7638,208.2475,207.7441,208.208,15877.0
2023-11-02 14:00:00,210.86,211.0,210.7,210.93,23308.0,208.1191,208.2573,207.9612,208.1882,23308.0
2023-11-02 14:30:00,210.93,211.14,210.85,211.11,44746.0,208.1882,208.3955,208.1093,208.3659,44746.0
2023-11-02 15:00:00,211.15,211.48,211.03,211.41,42512.0,208.4054,208.7311,208.2869,208.662,42512.0
2023-11-02 15:30:00,211.4,211.94,211.31,211.72,102886.0,208.6521,209.1851,208.5633,208.968,102886.0
2023-11-03 09:30:00,215.02,218.16,215.02,217.78,83783.0,212.2251,215.3243,212.2251,214.9492,83783.0
2023-11-03 10:00:00,217.94,218.15,216.48,216.56,82880.0,215.1071,215.3144,213.6661,213.7451,82880.0
2023-11-03 10:30:00,216.65,216.78,216.34,216.73,49604.0,213.8339,213.9622,213.5279,213.9128,49604.0
2023-11-03 11:00:00,216.81,217.32,216.61,217.05,84079.0,213.9918,214.4952,213.7944,214.2287,84079.0
2023-11-03 11:30:00,217.08,218.33,217.08,217.9,68505.0,214.2583,215.492,214.2583,215.0676,68505.0
2023-11-03 12:00:00,217.88,217.96,217.53,217.74,14747.0,215.0479,215.1269,214.7024,214.9097,14747.0
2023-11-03 12:30:00,217.67,217.91,217.51,217.8,22738.0,214.8406,215.0775,214.6827,214.9689,22738.0
2023-11-03 13:00:00,217.8,218.02,217.3,217.55,29634.0,214.9689,215.1861,214.4754,214.7222,29634.0
2023-11-03 13:30:00,217.58,217.81,217.33,217.71,35243.0,214.7518,214.9788,214.505,214.8801,35243.0
2023-11-03 14:00:00,217.71,218.39,217.68,218.39,36591.0,214.8801,215.5513,214.8505,215.5513,36591.0
2023-11-03 14:30:00,218.49,219.04,218.38,218.97,25184.0,215.65,216.1928,215.5414,216.1237,25184.0
2023-11-03 15:00:00,218.98,219.01,218.28,218.29,89670.0,216.1336,216.1632,215.4427,215.4526,89670.0
2023-11-03 15:30:00,218.27,218.27,217.52,217.68,114591.0,215.4328,215.4328,214.6926,214.8505,114591.0
2023-11-06 09:30:00,217.67,218.14,215.88,216.2,121283.0,214.8406,215.3045,213.0739,213.3897,121283.0
2023-11-06 10:00:00,216.4,216.58,215.37,215.58,118374.0,213.5871,213.7648,212.5705,212.7778,118374.0
2023-11-06 10:30:00,215.62,216.12,215.41,215.7,94717.0,212.8173,213.3108,212.61,212.8962,94717.0
2023-11-06 11:00:00,215.65,216.08,215.18,215.49,67225.0,212.8469,213.2713,212.383,212.689,67225.0
2023-11-06 11:30:00,215.29,215.83,215.11,215.78,69510.0,212.4916,213.0245,212.3139,212.9752,69510.0
2023-11-06 12:00:00,215.75,215.86,215.29,215.42,56426.0,212.9456,213.0542,212.4916,212.6199,56426.0
2023-11-06 12:30:00,215.43,215.51,214.98,215.25,52271.0,212.6297,212.7087,212.1856,212.4521,52271.0
2023-11-06 13:00:00,215.27,215.28,214.1,214.44,52482.0,212.4718,212.4817,211.317,211.6526,52482.0
2023-11-06 13:30:00,214.42,214.99,214.39,214.88,50978.0,211.6329,212.1955,211.6033,212.0869,50978.0
2023-11-06 14:00:00,214.94,214.94,214.36,214.59,59502.0,212.1461,212.1461,211.5736,211.8007,59502.0
2023-11-06 14:30:00,214.59,215.25,214.59,215.25,86969.0,211.8007,212.4521,211.8007,212.4521,86969.0
2023-11-06 15:00:00,215.24,215.32,214.98,215.11,99410.0,212.4422,212.5212,212.1856,212.3139,99410.0
2023-11-06 15:30:00,215.11,215.2,214.89,215.19,335708.0,212.3139,212.4027,212.0968,212.3929,335708.0
2023-11-07 09:30:00,214.17,215.46,213.64,215.27,14531.0,211.3861,212.6594,210.863,212.4718,14531.0
2023-11-07 10:00:00,215.7,215.89,214.98,215.79,9548.0,212.8962,213.0838,212.1856,212.9851,9548.0
2023-11-07 10:30:00,215.73,216.52,215.72,216.13,20379.0,212.9258,213.7056,212.916,213.3206,20379.0
2023-11-07 11:00:00,216.0,216.03,215.58,215.75,17758.0,213.1923,213.2219,212.7778,212.9456,17758.0
2023-11-07 11:30:00,215.78,216.09,215.54,215.78,24768.0,212.9752,213.2812,212.7383,212.9752,24768.0
2023-11-07 12:00:00,215.74,215.75,215.04,215.07,4055.0,212.9357,212.9456,212.2448,212.2744,4055.0
2023-11-07 12:30:00,214.91,215.15,214.78,215.15,10855.0,212.1165,212.3534,211.9882,212.3534,10855.0
2023-11-07 13:00:00,215.07,215.41,215.06,215.29,10665.0,212.2744,212.61,212.2645,212.4916,10665.0
2023-11-07 13:30:00,215.18,215.69,215.18,215.44,13812.0,212.383,212.8864,212.383,212.6396,13812.0
2023-11-07 14:00:00,215.52,215.83,215.52,215.54,11499.0,212.7186,213.0245,212.7186,212.7383,11499.0
2023-11-07 14:30:00,215.6,215.79,215.55,215.74,22420.0,212.7975,212.9851,212.7482,212.9357,22420.0
2023-11-07 15:00:00,215.77,215.9,215.59,215.88,8292.0,212.9653,213.0936,212.7877,213.0739,8292.0
2023-11-07 15:30:00,215.81,216.18,215.53,215.68,47269.0,213.0048,213.37,212.7284,212.8765,47269.0
2023-11-08 09:30:00,215.38,215.99,214.3,215.52,36304.0,212.5804,213.1825,211.5144,212.7186,36304.0
2023-11-08 10:00:00,215.42,215.43,213.47,213.47,13357.0,212.6199,212.6297,210.6952,210.6952,13357.0
2023-11-08 10:30:00,213.61,213.63,212.85,212.91,35516.0,210.8334,210.8531,210.0833,210.1425,35516.0
2023-11-08 11:00:00,212.92,213.26,212.63,213.0,17276.0,210.1524,210.4879,209.8661,210.2313,17276.0
2023-11-08 11:30:00,213.0,213.49,212.94,213.15,19736.0,210.2313,210.715,210.1721,210.3794,19736.0
2023-11-08 12:00:00,213.06,213.09,212.63,212.79,9809.0,210.2905,210.3202,209.8661,210.0241,9809.0
2023-11-08 12:30:00,212.66,212.91,212.57,212.88,16594.0,209.8957,210.1425,209.8069,210.1129,16594.0
2023-11-08 13:00:00,212.84,213.45,212.79,213.19,18369.0,210.0734,210.6755,210.0241,210.4189,18369.0
2023-11-08 13:30:00,213.2,213.37,213.12,213.26,19694.0,210.4287,210.5965,210.3498,210.4879,19694.0
2023-11-08 14:00:00,213.23,213.54,213.21,213.37,21302.0,210.4583,210.7643,210.4386,210.5965,21302.0
2023-11-08 14:30:00,213.44,213.47,213.21,213.27,14740.0,210.6656,210.6952,210.4386,210.4978,14740.0
2023-11-08 15:00:00,213.27,213.41,213.01,213.11,11684.0,210.4978,210.636,210.2412,210.3399,11684.0
2023-11-08 15:30:00,213.05,213.28,212.79,213.24,75329.0,210.2807,210.5077,210.0241,210.4682,75329.0
2023-11-09 09:30:00,214.51,214.51,213.33,214.13,10382.0,211.7217,211.7217,210.557,211.3466,10382.0
2023-11-09 10:00:00,214.66,214.66,213.17,213.28,23875.0,211.8697,211.8697,210.3991,210.5077,23875.0
2023-11-09 10:30:00,213.19,213.19,212.63,212.96,6366.0,210.4189,210.4189,209.8661,210.1918,6366.0
2023-11-09 11:00:00,212.95,213.39,212.95,213.14,40017.0,210.182,210.6163,210.182,210.3695,40017.0
2023-11-09 11:30:00,213.09,213.43,212.85,213.02,30679.0,210.3202,210.6557,210.0833,210.2511,30679.0
2023-11-09 12:00:00,213.09,213.53,212.67,212.67,28037.0,210.3202,210.7544,209.9056,209.9056,28037.0
2023-11-09 12:30:00,212.9,213.11,212.76,212.93,19226.0,210.1326,210.3399,209.9944,210.1622,19226.0
2023-11-09 13:00:00,212.94,212.96,211.19,212.05,31319.0,210.1721,210.1918,208.4449,209.2937,31319.0
2023-11-09 13:30:00,211.9,211.92,211.04,211.16,14524.0,209.1456,209.1654,208.2968,208.4152,14524.0
2023-11-09 14:00:00,211.04,211.04,210.31,210.8,12826.0,208.2968,208.2968,207.5763,208.0599,12826.0
2023-11-09 14:30:00,211.02,211.06,209.95,209.98,18846.0,208.2771,208.3165,207.221,207.2506,18846.0
2023-11-09 15:00:00,209.98,210.27,209.76,209.95,31170.0,207.2506,207.5368,207.0334,207.221,31170.0
2023-11-09 15:30:00,210.0,210.09,209.54,209.98,65258.0,207.2703,207.3592,206.8163,207.2506,65258.0
2023-11-10 09:30:00,211.02,211.49,209.99,210.95,53213.0,208.2771,208.741,207.2605,208.208,53213.0
2023-11-10 10:00:00,210.86,210.99,209.73,209.8,61969.0,208.1191,208.2475,207.0038,207.0729,61969.0
2023-11-10 10:30:00,209.88,210.02,209.46,209.61,23053.0,207.1519,207.2901,206.7373,206.8854,23053.0
2023-11-10 11:00:00,209.81,210.71,209.8,210.46,54264.0,207.0828,207.9711,207.0729,207.7243,54264.0
2023-11-10 11:30:00,210.47,210.54,210.02,210.43,27656.0,207.7342,207.8033,207.2901,207.6947,27656.0
2023-11-10 12:00:00,210.36,210.86,210.36,210.63,12159.0,207.6256,208.1191,207.6256,207.8921,12159.0
2023-11-10 12:30:00,210.67,211.87,210.67,211.62,25334.0,207.9316,209.116,207.9316,208.8693,25334.0
2023-11-10 13:00:00,211.69,212.5,211.53,212.36,34673.0,208.9384,209.7378,208.7804,209.5996,34673.0
2023-11-10 13:30:00,212.38,212.58,212.29,212.51,31931.0,209.6194,209.8168,209.5306,209.7477,31931.0
2023-11-10 14:00:00,212.42,213.18,212.42,213.03,175434.0,209.6589,210.409,209.6589,210.2609,175434.0
2023-11-10 14:30:00,212.98,213.07,212.79,212.84,28815.0,210.2116,210.3004,210.0241,210.0734,28815.0
2023-11-10 15:00:00,212.85,212.9,212.42,212.79,25416.0,210.0833,210.1326,209.6589,210.0241,25416.0
2023-11-10 15:30:00,212.77,212.82,212.4,212.58,60884.0,210.0043,210.0537,209.6391,209.8168,60884.0
2023-11-13 09:30:00,211.56,212.07,210.78,210.84,33625.0,208.81,209.3134,208.0402,208.0994,33625.0
2023-11-13 10:00:00,210.66,211.06,210.43,211.01,20467.0,207.9217,208.3165,207.6947,208.2672,20467.0
2023-11-13 10:30:00,211.1,211.64,210.91,211.58,11783.0,208.356,208.889,208.1685,208.8298,11783.0
2023-11-13 11:00:00,211.63,212.58,211.62,212.57,12912.0,208.8791,209.8168,208.8693,209.8069,12912.0
2023-11-13 11:30:00,212.43,213.38,212.43,212.97,16833.0,209.6687,210.6064,209.6687,210.2017,16833.0
2023-11-13 12:00:00,213.04,213.04,212.61,212.76,5593.0,210.2708,210.2708,209.8464,209.9944,5593.0
2023-11-13 12:30:00,212.64,212.74,212.49,212.59,6286.0,209.876,209.9747,209.728,209.8267,6286.0
2023-11-13 13:00:00,212.87,212.88,212.54,212.63,7493.0,210.103,210.1129,209.7773,209.8661,7493.0
2023-11-13 13:30:00,212.51,213.14,212.44,212.8,13495.0,209.7477,210.3695,209.6786,210.0339,13495.0
2023-11-13 14:00:00,212.81,212.92,212.67,212.83,18555.0,210.0438,210.1524,209.9056,210.0635,18555.0
2023-11-13 14:30:00,212.89,213.02,212.79,212.85,15799.0,210.1228,210.2511,210.0241,210.0833,15799.0
2023-11-13 15:00:00,212.85,213.1,212.81,212.94,5857.0,210.0833,210.33,210.0438,210.1721,5857.0
2023-11-13 15:30:00,212.96,213.17,212.77,212.83,69810.0,210.1918,210.3991,210.0043,210.0635,69810.0
2023-11-14 09:30:00,219.14,220.91,218.91,220.55,80537.0,216.2915,218.0385,216.0645,217.6832,80537.0
2023-11-14 10:00:00,220.51,221.24,220.16,221.21,27393.0,217.6437,218.3642,217.2983,218.3346,27393.0
2023-11-14 10:30:00,221.19,222.14,221.04,221.86,137795.0,218.3149,219.2525,218.1668,218.9762,137795.0
2023-11-14 11:00:00,221.81,222.66,221.81,222.61,26135.0,218.9268,219.7658,218.9268,219.7164,26135.0
2023-11-14 11:30:00,222.51,223.0,221.76,221.76,39606.0,219.6177,220.1013,218.8775,218.8775,39606.0
2023-11-14 12:00:00,221.81,221.96,221.28,221.5,35114.0,218.9268,219.0749,218.4037,218.6208,35114.0
2023-11-14 12:30:00,221.77,222.44,221.73,222.44,23434.0,218.8873,219.5486,218.8478,219.5486,23434.0
2023-11-14 13:00:00,222.29,222.73,222.29,222.71,34485.0,219.4006,219.8349,219.4006,219.8151,34485.0
2023-11-14 13:30:00,222.75,223.0,222.32,222.34,46688.0,219.8546,220.1013,219.4302,219.4499,46688.0
2023-11-14 14:00:00,222.3,222.41,222.02,222.38,49107.0,219.4104,219.519,219.1341,219.4894,49107.0
2023-11-14 14:30:00,222.42,222.75,222.42,222.74,54250.0,219.5289,219.8546,219.5289,219.8447,54250.0
2023-11-14 15:00:00,222.75,223.58,222.73,223.53,88387.0,219.8546,220.6738,219.8349,220.6245,88387.0
2023-11-14 15:30:00,223.55,223.94,223.45,223.91,152056.0,220.6442,221.0291,220.5455,220.9995,152056.0
2023-11-15 09:30:00,223.93,225.92,223.93,225.64,185398.0,221.0193,222.9834,221.0193,222.707,185398.0
2023-11-15 10:00:00,225.68,227.59,225.67,227.36,48128.0,222.7465,224.6317,222.7366,224.4047,48128.0
2023-11-15 10:30:00,227.41,228.14,227.41,227.84,56382.0,224.454,225.1745,224.454,224.8784,56382.0
2023-11-15 11:00:00,227.89,228.39,227.2,227.35,35834.0,224.9278,225.4213,224.2467,224.3948,35834.0
2023-11-15 11:30:00,227.19,227.19,225.57,225.7,38222.0,224.2369,224.2369,222.6379,222.7662,38222.0
2023-11-15 12:00:00,225.67,226.17,225.54,226.17,22145.0,222.7366,223.2301,222.6083,223.2301,22145.0
2023-11-15 12:30:00,226.17,226.27,225.34,225.43,15216.0,223.2301,223.3288,222.4109,222.4998,15216.0
2023-11-15 13:00:00,225.45,225.45,223.87,224.71,36682.0,222.5195,222.5195,220.96,221.7891,36682.0
2023-11-15 13:30:00,224.87,225.39,224.71,225.19,23261.0,221.947,222.4603,221.7891,222.2629,23261.0
2023-11-15 14:00:00,225.21,225.39,224.24,224.83,21430.0,222.2826,222.4603,221.3252,221.9076,21430.0
2023-11-15 14:30:00,224.84,224.89,224.5,224.58,16541.0,221.9174,221.9668,221.5818,221.6608,16541.0
2023-11-15 15:00:00,224.54,224.78,224.39,224.48,33226.0,221.6213,221.8582,221.4733,221.5621,33226.0
2023-11-15 15:30:00,224.45,224.61,223.9,224.11,52250.0,221.5325,221.6904,220.9896,221.1969,52250.0
2023-11-16 09:30:00,223.13,223.6,221.92,221.92,34730.0,220.2297,220.6935,219.0354,219.0354,34730.0
2023-11-16 10:00:00,222.29,222.3,220.84,221.58,19940.0,219.4006,219.4104,217.9694,218.6998,19940.0
2023-11-16 10:30:00,221.83,221.95,220.25,220.52,18964.0,218.9465,219.065,217.3871,217.6536,18964.0
2023-11-16 11:00:00,220.54,221.22,220.48,220.5,39606.0,217.6733,218.3445,217.6141,217.6338,39606.0
2023-11-16 11:30:00,220.57,220.75,219.77,220.05,46358.0,217.7029,217.8806,216.9133,217.1897,46358.0
2023-11-16 12:00:00,220.1,221.03,220.01,221.0,39018.0,217.239,218.1569,217.1502,218.1273,39018.0
2023-11-16 12:30:00,220.94,221.63,220.91,221.14,25330.0,218.0681,218.7491,218.0385,218.2655,25330.0
2023-11-16 13:00:00,221.07,221.11,220.46,220.58,31638.0,218.1964,218.2359,217.5944,217.7128,31638.0
2023-11-16 13:30:00,220.6,220.85,220.29,220.52,23441.0,217.7325,217.9793,217.4266,217.6536,23441.0
2023-11-16 14:00:00,220.52,220.83,220.48,220.64,32203.0,217.6536,217.9595,217.6141,217.772,32203.0
2023-11-16 14:30:00,220.66,221.56,220.65,221.23,47087.0,217.7918,218.6801,217.7819,218.3543,47087.0
2023-11-16 15:00:00,221.25,221.43,221.17,221.31,77459.0,218.3741,218.5517,218.2951,218.4333,77459.0
2023-11-16 15:30:00,221.27,221.27,220.72,221.0,85669.0,218.3938,218.3938,217.851,218.1273,85669.0
2023-11-17 09:30:00,222.88,223.45,222.02,222.61,29513.0,219.9829,220.5455,219.1341,219.7164,29513.0
2023-11-17 10:00:00,222.48,223.73,222.32,223.5,14825.0,219.5881,220.8219,219.4302,220.5948,14825.0
2023-11-17 10:30:00,223.58,223.88,223.23,223.69,30835.0,220.6738,220.9699,220.3284,220.7824,30835.0
2023-11-17 11:00:00,223.66,223.66,222.81,222.82,17660.0,220.7528,220.7528,219.9138,219.9237,17660.0
2023-11-17 11:30:00,222.86,222.98,222.69,222.96,13926.0,219.9632,220.0816,219.7954,220.0619,13926.0
2023-11-17 12:00:00,222.99,223.6,222.99,223.23,33280.0,220.0915,220.6935,220.0915,220.3284,33280.0
2023-11-17 12:30:00,223.2,223.51,223.2,223.46,10878.0,220.2987,220.6047,220.2987,220.5554,10878.0
2023-11-17 13:00:00,223.46,223.63,223.27,223.55,37525.0,220.5554,220.7232,220.3678,220.6442,37525.0
2023-11-17 13:30:00,223.59,223.81,223.36,223.58,16413.0,220.6837,220.9008,220.4567,220.6738,16413.0
2023-11-17 14:00:00,223.66,223.81,223.51,223.58,16436.0,220.7528,220.9008,220.6047,220.6738,16436.0
2023-11-17 14:30:00,223.53,223.71,223.41,223.47,15131.0,220.6245,220.8021,220.506,220.5652,15131.0
2023-11-17 15:00:00,223.5,223.83,223.41,223.59,25201.0,220.5948,220.9206,220.506,220.6837,25201.0
2023-11-17 15:30:00,223.59,223.7,223.11,223.6,45427.0,220.6837,220.7922,220.2099,220.6935,45427.0
2023-11-20 09:30:00,223.77,224.86,223.1,224.36,16373.0,220.8613,221.9372,220.2,221.4437,16373.0
2023-11-20 10:00:00,224.51,225.47,224.37,225.01,38844.0,221.5917,222.5392,221.4535,222.0852,38844.0
2023-11-20 10:30:00,224.83,225.48,224.69,225.43,17595.0,221.9076,222.5491,221.7694,222.4998,17595.0
2023-11-20 11:00:00,225.49,225.49,225.15,225.23,24546.0,222.559,222.559,222.2234,222.3024,24546.0
2023-11-20 11:30:00,225.19,225.24,224.89,224.89,27712.0,222.2629,222.3122,221.9668,221.9668,27712.0
2023-11-20 12:00:00,224.82,225.3,224.8,225.05,22406.0,221.8977,222.3714,221.8779,222.1247,22406.0
2023-11-20 12:30:00,225.05,225.22,224.86,225.04,23821.0,222.1247,222.2925,221.9372,222.1148,23821.0
2023-11-20 13:00:00,225.13,225.75,225.08,225.56,19670.0,222.2037,222.8156,222.1543,222.6281,19670.0
2023-11-20 13:30:00,225.6,225.69,225.49,225.49,13693.0,222.6675,222.7564,222.559,222.559,13693.0
2023-11-20 14:00:00,225.5,225.64,225.04,225.11,31835.0,222.5688,222.707,222.1148,222.1839,31835.0
2023-11-20 14:30:00,225.12,225.52,225.12,225.3,14236.0,222.1938,222.5886,222.1938,222.3714,14236.0
2023-11-20 15:00:00,225.33,225.44,225.18,225.39,54055.0,222.4011,222.5096,222.253,222.4603,54055.0
2023-11-20 15:30:00,225.33,225.46,225.12,225.27,188000.0,222.4011,222.5294,222.1938,222.3418,188000.0
2023-11-21 09:30:00,223.82,224.35,222.74,222.74,22354.0,220.9107,221.4338,219.8447,219.8447,22354.0
2023-11-21 10:00:00,223.23,223.83,222.95,223.06,10120.0,220.3284,220.9206,220.052,220.1606,10120.0
2023-11-21 10:30:00,223.11,223.83,222.96,223.61,11618.0,220.2099,220.9206,220.0619,220.7034,11618.0
2023-11-21 11:00:00,223.56,223.6,223.14,223.32,5558.0,220.6541,220.6935,220.2395,220.4172,5558.0
2023-11-21 11:30:00,223.31,223.36,222.97,223.18,13313.0,220.4073,220.4567,220.0717,220.279,13313.0
2023-11-21 12:00:00,223.14,223.27,222.88,222.99,19225.0,220.2395,220.3678,219.9829,220.0915,19225.0
2023-11-21 12:30:00,222.95,223.46,222.93,223.38,7528.0,220.052,220.5554,220.0323,220.4764,7528.0
2023-11-21 13:00:00,223.06,223.06,222.52,222.75,19644.0,220.1606,220.1606,219.6276,219.8546,19644.0
2023-11-21 13:30:00,222.72,222.95,222.58,222.68,88515.0,219.825,220.052,219.6868,219.7855,88515.0
2023-11-21 14:00:00,222.38,223.03,222.38,223.02,35134.0,219.4894,220.131,219.4894,220.1211,35134.0
2023-11-21 14:30:00,223.0,223.0,222.73,222.86,13138.0,220.1013,220.1013,219.8349,219.9632,13138.0
2023-11-21 15:00:00,222.91,223.18,222.9,223.11,26216.0,220.0125,220.279,220.0026,220.2099,26216.0
2023-11-21 15:30:00,223.11,223.11,222.5,222.59,36931.0,220.2099,220.2099,219.6078,219.6967,36931.0
2023-11-22 09:30:00,224.08,225.93,223.61,224.51,35988.0,221.1673,222.9933,220.7034,221.5917,35988.0
2023-11-22 10:00:00,224.23,224.7,223.66,224.65,18836.0,221.3154,221.7792,220.7528,221.7299,18836.0
2023-11-22 10:30:00,224.65,225.03,224.34,224.4,26354.0,221.7299,222.105,221.4239,221.4831,26354.0
2023-11-22 11:00:00,224.44,224.6,224.29,224.33,16168.0,221.5226,221.6805,221.3746,221.4141,16168.0
2023-11-22 11:30:00,224.48,225.01,224.38,225.01,20894.0,221.5621,222.0852,221.4634,222.0852,20894.0
2023-11-22 12:00:00,225.09,225.09,224.14,224.2,16240.0,222.1642,222.1642,221.2265,221.2857,16240.0
2023-11-22 12:30:00,224.18,224.24,223.88,224.11,12327.0,221.266,221.3252,220.9699,221.1969,12327.0
2023-11-22 13:00:00,224.15,224.43,224.04,224.42,37378.0,221.2364,221.5128,221.1278,221.5029,37378.0
2023-11-22 13:30:00,224.45,224.45,224.17,224.17,15137.0,221.5325,221.5325,221.2561,221.2561,15137.0
2023-11-22 14:00:00,224.26,224.41,224.12,224.25,15849.0,221.345,221.493,221.2068,221.3351,15849.0
2023-11-22 14:30:00,224.22,224.22,223.3,223.94,34048.0,221.3055,221.3055,220.3974,221.0291,34048.0
2023-11-22 15:00:00,223.91,224.41,223.91,224.41,44848.0,220.9995,221.493,220.9995,221.493,44848.0
2023-11-22 15:30:00,224.4,224.44,224.08,224.14,56865.0,221.4831,221.5226,221.1673,221.2265,56865.0
2023-11-24 09:30:00,223.7,225.25,223.7,225.05,33966.0,220.7922,222.3221,220.7922,222.1247,33966.0
2023-11-24 10:00:00,225.07,225.97,225.07,225.87,19683.0,222.1444,223.0327,222.1444,222.934,19683.0
2023-11-24 10:30:00,225.87,226.13,225.35,225.84,10786.0,222.934,223.1907,222.4208,222.9044,10786.0
2023-11-24 11:00:00,225.8,225.92,225.45,225.55,13457.0,222.8649,222.9834,222.5195,222.6182,13457.0
2023-11-24 11:30:00,225.61,225.61,225.38,225.45,10225.0,222.6774,222.6774,222.4504,222.5195,10225.0
2023-11-24 12:00:00,225.36,225.71,225.36,225.51,7613.0,222.4307,222.7761,222.4307,222.5787,7613.0
2023-11-24 12:30:00,225.56,225.89,225.42,225.83,14425.0,222.6281,222.9538,222.4899,222.8946,14425.0
2023-11-27 09:30:00,224.57,224.85,223.28,224.25,25733.0,221.6509,221.9273,220.3777,221.3351,25733.0
2023-11-27 10:00:00,224.32,225.07,224.09,224.84,70999.0,221.4042,222.1444,221.1772,221.9174,70999.0
2023-11-27 10:30:00,224.9,225.31,224.84,225.14,39146.0,221.9766,222.3813,221.9174,222.2135,39146.0
2023-11-27 11:00:00,225.06,225.08,224.58,224.97,16244.0,222.1346,222.1543,221.6608,222.0457,16244.0
2023-11-27 11:30:00,224.96,225.34,224.72,224.99,10751.0,222.0359,222.4109,221.799,222.0655,10751.0
2023-11-27 12:00:00,225.0,225.29,224.93,225.04,16279.0,222.0753,222.3616,222.0063,222.1148,16279.0
2023-11-27 12:30:00,225.07,225.43,225.05,225.15,9843.0,222.1444,222.4998,222.1247,222.2234,9843.0
2023-11-27 13:00:00,225.12,225.54,225.08,225.22,5333.0,222.1938,222.6083,222.1543,222.2925,5333.0
2023-11-27 13:30:00,225.22,225.26,224.95,224.96,9000.0,222.2925,222.332,222.026,222.0359,9000.0
2023-11-27 14:00:00,224.97,225.36,224.97,225.26,14404.0,222.0457,222.4307,222.0457,222.332,14404.0
2023-11-27 14:30:00,225.32,225.51,225.01,225.27,21707.0,222.3912,222.5787,222.0852,222.3418,21707.0
2023-11-27 15:00:00,225.31,225.5,225.25,225.41,19836.0,222.3813,222.5688,222.3221,222.48,19836.0
2023-11-27 15:30:00,225.44,225.58,225.02,225.07,37680.0,222.5096,222.6478,222.0951,222.1444,37680.0
2023-11-28 09:30:00,224.62,224.82,223.13,223.47,36243.0,221.7003,221.8977,220.2297,220.5652,36243.0
2023-11-28 10:00:00,223.56,224.25,223.39,224.03,14854.0,220.6541,221.3351,220.4863,221.118,14854.0
2023-11-28 10:30:00,223.89,225.05,223.76,225.02,18769.0,220.9798,222.1247,220.8515,222.0951,18769.0
2023-11-28 11:00:00,225.11,225.21,224.78,224.92,15901.0,222.1839,222.2826,221.8582,221.9964,15901.0
2023-11-28 11:30:00,224.97,225.55,224.97,225.15,28795.0,222.0457,222.6182,222.0457,222.2234,28795.0
2023-11-28 12:00:00,225.15,225.18,224.56,224.56,23560.0,222.2234,222.253,221.6411,221.6411,23560.0
2023-11-28 12:30:00,224.56,224.62,224.17,224.17,19042.0,221.6411,221.7003,221.2561,221.2561,19042.0
2023-11-28 13:00:00,224.12,224.13,223.39,223.6,23084.0,221.2068,221.2167,220.4863,220.6935,23084.0
2023-11-28 13:30:00,223.66,223.83,223.43,223.71,14056.0,220.7528,220.9206,220.5258,220.8021,14056.0
2023-11-28 14:00:00,223.74,223.94,223.61,223.72,24699.0,220.8317,221.0291,220.7034,220.812,24699.0
2023-11-28 14:30:00,223.74,224.18,223.63,224.12,23821.0,220.8317,221.266,220.7232,221.2068,23821.0
2023-11-28 15:00:00,224.16,224.18,223.79,223.98,11222.0,221.2463,221.266,220.8811,221.0686,11222.0
2023-11-28 15:30:00,223.99,224.05,223.59,223.8,110679.0,221.0785,221.1377,220.6837,220.8909,110679.0
2023-11-29 09:30:00,225.79,228.49,225.77,228.28,59886.0,222.8551,225.52,222.8353,225.3127,59886.0
2023-11-29 10:00:00,228.29,228.51,226.44,227.07,31825.0,225.3226,225.5397,223.4966,224.1184,31825.0
2023-11-29 10:30:00,227.05,227.09,226.52,226.95,18577.0,224.0987,224.1382,223.5756,224.0,18577.0
2023-11-29 11:00:00,226.81,226.89,225.66,225.67,34459.0,223.8618,223.9408,222.7268,222.7366,34459.0
2023-11-29 11:30:00,225.56,226.24,225.28,226.23,28822.0,222.6281,223.2992,222.3517,223.2894,28822.0
2023-11-29 12:00:00,226.22,226.46,226.03,226.36,30200.0,223.2795,223.5164,223.092,223.4177,30200.0
2023-11-29 12:30:00,226.4,226.57,226.23,226.42,14710.0,223.4571,223.6249,223.2894,223.4769,14710.0
2023-11-29 13:00:00,226.43,226.43,225.96,226.13,17203.0,223.4868,223.4868,223.0229,223.1907,17203.0
2023-11-29 13:30:00,226.11,226.25,225.8,226.19,8208.0,223.1709,223.3091,222.8649,223.2499,8208.0
2023-11-29 14:00:00,226.16,226.46,225.96,225.99,22987.0,223.2203,223.5164,223.0229,223.0525,22987.0
2023-11-29 14:30:00,225.97,226.03,225.48,225.75,29127.0,223.0327,223.092,222.5491,222.8156,29127.0
2023-11-29 15:00:00,225.78,225.78,225.11,225.2,35633.0,222.8452,222.8452,222.1839,222.2727,35633.0
2023-11-29 15:30:00,225.21,225.26,224.6,224.89,130873.0,222.2826,222.332,221.6805,221.9668,130873.0
2023-11-30 09:30:00,226.23,226.9,224.95,226.24,33716.0,223.2894,223.9506,222.026,223.2992,33716.0
2023-11-30 10:00:00,226.13,226.78,225.64,226.44,19230.0,223.1907,223.8322,222.707,223.4966,19230.0
2023-11-30 10:30:00,226.4,226.59,225.6,226.49,11328.0,223.4571,223.6447,222.6675,223.546,11328.0
2023-11-30 11:00:00,226.77,226.93,226.35,226.47,10161.0,223.8223,223.9803,223.4078,223.5262,10161.0
2023-11-30 11:30:00,226.08,226.38,225.53,225.53,17536.0,223.1413,223.4374,222.5985,222.5985,17536.0
2023-11-30 12:00:00,225.4,225.79,225.11,225.11,10909.0,222.4701,222.8551,222.1839,222.1839,10909.0
2023-11-30 12:30:00,225.18,225.76,225.07,225.63,9723.0,222.253,222.8255,222.1444,222.6972,9723.0
2023-11-30 13:00:00,225.69,225.88,225.19,225.5,16496.0,222.7564,222.9439,222.2629,222.5688,16496.0
2023-11-30 13:30:00,225.29,225.59,225.26,225.51,4065.0,222.3616,222.6577,222.332,222.5787,4065.0
2023-11-30 14:00:00,225.65,225.84,225.53,225.67,25484.0,222.7169,222.9044,222.5985,222.7366,25484.0
2023-11-30 14:30:00,225.7,226.23,225.66,226.19,29639.0,222.7662,223.2894,222.7268,223.2499,29639.0
2023-11-30 15:00:00,226.12,226.12,225.34,225.34,37819.0,223.1808,223.1808,222.4109,222.4109,37819.0
2023-11-30 15:30:00,225.34,226.03,225.25,225.85,55177.0,222.4109,223.092,222.3221,222.9143,55177.0
2023-12-01 09:30:00,225.63,226.48,224.36,226.24,41236.0,222.6972,223.5361,221.4437,223.2992,41236.0
2023-12-01 10:00:00,226.52,227.21,226.41,226.66,11914.0,223.5756,224.2566,223.467,223.7138,11914.0
2023-12-01 10:30:00,226.56,228.14,226.55,227.98,17605.0,223.6151,225.1745,223.6052,225.0166,17605.0
2023-12-01 11:00:00,227.91,229.54,226.94,229.53,27605.0,224.9475,226.5563,223.9901,226.5465,27605.0
2023-12-01 11:30:00,229.79,230.61,229.26,230.23,42555.0,226.8031,227.6124,226.28,227.2374,42555.0
2023-12-01 12:00:00,230.4,230.68,230.11,230.53,46551.0,227.4052,227.6815,227.1189,227.5335,46551.0
2023-12-01 12:30:00,230.51,231.28,230.44,231.17,24187.0,227.5137,228.2737,227.4446,228.1651,24187.0
2023-12-01 13:00:00,231.23,231.23,230.54,230.68,29623.0,228.2244,228.2244,227.5433,227.6815,29623.0
2023-12-01 13:30:00,230.52,230.84,230.32,230.59,26654.0,227.5236,227.8394,227.3262,227.5927,26654.0
2023-12-01 14:00:00,230.58,230.93,230.27,230.4,18084.0,227.5828,227.9283,227.2768,227.4052,18084.0
2023-12-01 14:30:00,230.4,230.72,230.31,230.72,26789.0,227.4052,227.721,227.3163,227.721,26789.0
2023-12-01 15:00:00,230.68,231.14,230.49,231.14,38779.0,227.6815,228.1355,227.494,228.1355,38779.0
2023-12-01 15:30:00,231.28,232.09,231.14,231.88,76235.0,228.2737,229.0732,228.1355,228.8659,76235.0
2023-12-04 09:30:00,230.79,233.85,230.67,232.31,76463.0,227.7901,230.8103,227.6716,229.2903,76463.0
2023-12-04 10:00:00,232.32,233.21,231.77,231.85,49518.0,229.3002,230.1786,228.7573,228.8363,49518.0
2023-12-04 10:30:00,232.14,232.86,231.55,231.81,78517.0,229.1225,229.8332,228.5402,228.7968,78517.0
2023-12-04 11:00:00,231.75,232.78,231.58,232.45,22354.0,228.7376,229.7542,228.5698,229.4285,22354.0
2023-12-04 11:30:00,232.41,233.42,232.35,233.42,19884.0,229.389,230.3859,229.3298,230.3859,19884.0
2023-12-04 12:00:00,233.43,233.8,233.22,233.75,27422.0,230.3958,230.761,230.1885,230.7116,27422.0
2023-12-04 12:30:00,233.84,234.18,233.7,234.17,33139.0,230.8004,231.136,230.6623,231.1261,33139.0
2023-12-04 13:00:00,234.2,234.2,233.32,233.39,18614.0,231.1558,231.1558,230.2872,230.3563,18614.0
2023-12-04 13:30:00,233.22,233.44,233.08,233.27,16869.0,230.1885,230.4056,230.0503,230.2378,16869.0
2023-12-04 14:00:00,233.31,233.56,232.94,233.34,34382.0,230.2773,230.5241,229.9121,230.3069,34382.0
2023-12-04 14:30:00,233.4,233.66,233.37,233.62,23978.0,230.3662,230.6228,230.3365,230.5833,23978.0
2023-12-04 15:00:00,233.68,233.71,233.33,233.6,36826.0,230.6425,230.6721,230.2971,230.5636,36826.0
2023-12-04 15:30:00,233.68,234.21,233.51,234.06,54384.0,230.6425,231.1656,230.4747,231.0176,54384.0
2023-12-05 09:30:00,232.76,232.87,231.28,231.83,47205.0,229.7345,229.843,228.2737,228.8166,47205.0
2023-12-05 10:00:00,231.96,232.94,231.77,231.78,61984.0,228.9449,229.9121,228.7573,228.7672,61984.0
2023-12-05 10:30:00,232.05,232.6,231.51,232.57,16395.0,229.0337,229.5766,228.5007,229.5469,16395.0
2023-12-05 11:00:00,232.59,232.66,231.52,232.28,60937.0,229.5667,229.6358,228.5106,229.2607,60937.0
2023-12-05 11:30:00,232.26,232.82,231.57,231.59,19628.0,229.241,229.7937,228.5599,228.5797,19628.0
2023-12-05 12:00:00,231.94,231.95,231.58,231.58,16479.0,228.9251,228.935,228.5698,228.5698,16479.0
2023-12-05 12:30:00,231.39,231.45,230.75,231.45,23531.0,228.3823,228.4415,227.7506,228.4415,23531.0
2023-12-05 13:00:00,231.48,231.97,231.16,231.7,17960.0,228.4711,228.9547,228.1553,228.6883,17960.0
2023-12-05 13:30:00,231.57,231.78,231.21,231.42,27498.0,228.5599,228.7672,228.2046,228.4119,27498.0
2023-12-05 14:00:00,231.47,231.76,231.37,231.54,50957.0,228.4612,228.7475,228.3625,228.5303,50957.0
2023-12-05 14:30:00,231.59,231.88,231.25,231.75,24202.0,228.5797,228.8659,228.2441,228.7376,24202.0
2023-12-05 15:00:00,231.57,231.77,231.44,231.45,38359.0,228.5599,228.7573,228.4316,228.4415,38359.0
2023-12-05 15:30:00,231.41,231.45,230.98,231.31,64664.0,228.402,228.4415,227.9776,228.3033,64664.0
2023-12-06 09:30:00,233.09,234.65,232.4,234.49,32392.0,230.0602,231.5999,229.3792,231.442,32392.0
2023-12-06 10:00:00,234.73,235.08,233.25,233.35,132802.0,231.6789,232.0243,230.2181,230.3168,132802.0
2023-12-06 10:30:00,233.5,234.24,233.16,233.23,24170.0,230.4649,231.1952,230.1293,230.1984,24170.0
2023-12-06 11:00:00,233.18,233.76,232.87,233.13,52859.0,230.149,230.7215,229.843,230.0997,52859.0
2023-12-06 11:30:00,233.12,233.16,232.62,233.14,60848.0,230.0898,230.1293,229.5963,230.1095,60848.0
2023-12-06 12:00:00,233.12,233.21,232.78,232.98,15967.0,230.0898,230.1786,229.7542,229.9516,15967.0
2023-12-06 12:30:00,232.75,233.16,232.39,232.39,22494.0,229.7246,230.1293,229.3693,229.3693,22494.0
2023-12-06 13:00:00,232.36,232.73,232.04,232.73,14621.0,229.3397,229.7049,229.0238,229.7049,14621.0
2023-12-06 13:30:00,232.74,232.95,232.57,232.84,11309.0,229.7147,229.922,229.5469,229.8134,11309.0
2023-12-06 14:00:00,232.86,232.99,232.24,232.25,25730.0,229.8332,229.9615,229.2212,229.2311,25730.0
2023-12-06 14:30:00,232.17,232.73,232.16,232.24,27403.0,229.1521,229.7049,229.1423,229.2212,27403.0
2023-12-06 15:00:00,232.29,232.4,230.72,230.83,57998.0,229.2706,229.3792,227.721,227.8296,57998.0
2023-12-06 15:30:00,230.79,231.13,230.6,230.73,229676.0,227.7901,228.1257,227.6026,227.7309,229676.0
2023-12-07 09:30:00,231.18,231.59,229.84,231.22,53209.0,228.175,228.5797,226.8524,228.2145,53209.0
2023-12-07 10:00:00,231.1,231.78,230.55,231.66,23953.0,228.0961,228.7672,227.5532,228.6488,23953.0
2023-12-07 10:30:00,231.62,231.84,230.77,231.31,62664.0,228.6093,228.8264,227.7703,228.3033,62664.0
2023-12-07 11:00:00,231.44,231.73,230.53,231.09,54835.0,228.4316,228.7179,227.5335,228.0862,54835.0
2023-12-07 11:30:00,231.06,231.45,231.05,231.07,45576.0,228.0566,228.4415,228.0467,228.0664,45576.0
2023-12-07 12:00:00,231.22,231.45,230.96,231.32,36312.0,228.2145,228.4415,227.9579,228.3132,36312.0
2023-12-07 12:30:00,231.31,232.02,231.25,231.55,60041.0,228.3033,229.0041,228.2441,228.5402,60041.0
2023-12-07 13:00:00,231.67,231.9,231.57,231.73,58355.0,228.6586,228.8857,228.5599,228.7179,58355.0
2023-12-07 13:30:00,231.83,231.95,231.66,231.77,25476.0,228.8166,228.935,228.6488,228.7573,25476.0
2023-12-07 14:00:00,231.77,232.18,231.69,232.04,38355.0,228.7573,229.162,228.6784,229.0238,38355.0
2023-12-07 14:30:00,232.02,232.24,231.5,231.5,17068.0,229.0041,229.2212,228.4909,228.4909,17068.0
2023-12-07 15:00:00,231.5,231.76,231.5,231.72,17321.0,228.4909,228.7475,228.4909,228.708,17321.0
2023-12-07 15:30:00,231.81,232.18,231.57,232.09,32126.0,228.7968,229.162,228.5599,229.0732,32126.0
2023-12-08 09:30:00,232.09,233.9,231.3,233.35,49503.0,229.0732,230.8597,228.2935,230.3168,49503.0
2023-12-08 10:00:00,233.57,235.0,233.57,234.35,35245.0,230.5339,231.9454,230.5339,231.3038,35245.0
2023-12-08 10:30:00,234.42,234.57,233.43,233.83,20737.0,231.3729,231.5209,230.3958,230.7906,20737.0
2023-12-08 11:00:00,233.86,233.91,232.44,232.84,38307.0,230.8202,230.8695,229.4186,229.8134,38307.0
2023-12-08 11:30:00,232.88,233.28,232.5,232.76,40133.0,229.8529,230.2477,229.4779,229.7345,40133.0
2023-12-08 12:00:00,232.76,232.9,232.02,232.72,37593.0,229.7345,229.8727,229.0041,229.695,37593.0
2023-12-08 12:30:00,232.78,233.07,232.61,232.98,19576.0,229.7542,230.0404,229.5864,229.9516,19576.0
2023-12-08 13:00:00,233.1,233.86,233.06,233.75,9254.0,230.0701,230.8202,230.0306,230.7116,9254.0
2023-12-08 13:30:00,233.74,233.74,233.36,233.62,14812.0,230.7017,230.7017,230.3267,230.5833,14812.0
2023-12-08 14:00:00,233.71,234.08,233.57,234.08,36688.0,230.6721,231.0373,230.5339,231.0373,36688.0
2023-12-08 14:30:00,234.17,234.28,233.94,234.04,16658.0,231.1261,231.2347,230.8991,230.9978,16658.0
2023-12-08 15:00:00,234.07,234.26,233.94,234.17,28677.0,231.0274,231.215,230.8991,231.1261,28677.0
2023-12-08 15:30:00,234.16,234.46,233.77,233.83,167384.0,231.1163,231.4124,230.7313,230.7906,167384.0
2023-12-11 09:30:00,233.6,234.99,233.05,233.46,57937.0,230.5636,231.9355,230.0207,230.4254,57937.0
2023-12-11 10:00:00,233.41,234.08,232.99,233.38,26896.0,230.376,231.0373,229.9615,230.3464,26896.0
2023-12-11 10:30:00,233.35,233.87,233.35,233.83,26089.0,230.3168,230.83,230.3168,230.7906,26089.0
2023-12-11 11:00:00,233.78,234.02,233.15,233.2,46007.0,230.7412,230.9781,230.1194,230.1688,46007.0
2023-12-11 11:30:00,233.2,234.01,232.95,234.01,14931.0,230.1688,230.9682,229.922,230.9682,14931.0
2023-12-11 12:00:00,234.01,234.04,233.75,234.02,24743.0,230.9682,230.9978,230.7116,230.9781,24743.0
2023-12-11 12:30:00,234.04,234.44,233.88,234.17,60680.0,230.9978,231.3926,230.8399,231.1261,60680.0
2023-12-11 13:00:00,234.19,234.6,234.07,234.54,75955.0,231.1459,231.5506,231.0274,231.4913,75955.0
2023-12-11 13:30:00,234.55,234.67,234.37,234.67,55917.0,231.5012,231.6196,231.3235,231.6196,55917.0
2023-12-11 14:00:00,234.66,234.86,234.49,234.81,64808.0,231.6098,231.8072,231.442,231.7578,64808.0
2023-12-11 14:30:00,234.84,234.91,234.39,234.74,182968.0,231.7874,231.8565,231.3433,231.6887,182968.0
2023-12-11 15:00:00,234.56,234.78,234.47,234.6,17607.0,231.5111,231.7282,231.4222,231.5506,17607.0
2023-12-11 15:30:00,234.55,234.8,234.52,234.77,61423.0,231.5012,231.748,231.4716,231.7183,61423.0
2023-12-12 09:30:00,234.41,234.69,232.59,233.64,32850.0,231.363,231.6394,229.5667,230.603,32850.0
2023-12-12 10:00:00,233.59,234.14,233.2,233.81,10606.0,230.5537,231.0965,230.1688,230.7708,10606.0
2023-12-12 10:30:00,233.82,234.49,233.82,234.49,8328.0,230.7807,231.442,230.7807,231.442,8328.0
2023-12-12 11:00:00,234.38,234.4,233.63,233.63,7834.0,231.3334,231.3532,230.5932,230.5932,7834.0
2023-12-12 11:30:00,233.81,234.09,233.53,233.97,15168.0,230.7708,231.0472,230.4945,230.9287,15168.0
2023-12-12 12:00:00,233.86,234.16,233.68,234.09,8192.0,230.8202,231.1163,230.6425,231.0472,8192.0
2023-12-12 12:30:00,234.08,234.26,233.84,233.87,5602.0,231.0373,231.215,230.8004,230.83,5602.0
2023-12-12 13:00:00,234.05,234.75,234.04,234.71,16460.0,231.0077,231.6986,230.9978,231.6591,16460.0
2023-12-12 13:30:00,234.76,235.23,234.76,235.21,11854.0,231.7085,232.1724,231.7085,232.1526,11854.0
2023-12-12 14:00:00,235.19,235.6,235.13,235.45,14641.0,232.1329,232.5376,232.0737,232.3895,14641.0
2023-12-12 14:30:00,235.35,235.74,235.32,235.71,54427.0,232.2908,232.6757,232.2612,232.6461,54427.0
2023-12-12 15:00:00,235.72,236.0,235.63,235.97,24146.0,232.656,232.9324,232.5672,232.9028,24146.0
2023-12-12 15:30:00,235.89,235.89,235.02,235.3,19713.0,232.8238,232.8238,231.9651,232.2415,19713.0
2023-12-13 09:30:00,235.27,236.16,235.01,235.04,38019.0,232.2119,233.0903,231.9552,231.9848,38019.0
2023-12-13 10:00:00,235.25,235.89,235.2,235.2,25819.0,232.1921,232.8238,232.1428,232.1428,25819.0
2023-12-13 10:30:00,235.28,235.97,235.16,235.92,9129.0,232.2217,232.9028,232.1033,232.8534,9129.0
2023-12-13 11:00:00,236.06,236.07,235.57,235.64,4793.0,232.9916,233.0015,232.508,232.577,4793.0
2023-12-13 11:30:00,235.52,235.52,234.97,235.11,14127.0,232.4586,232.4586,231.9157,232.0539,14127.0
2023-12-13 12:00:00,235.15,235.23,234.7,234.72,14851.0,232.0934,232.1724,231.6493,231.669,14851.0
2023-12-13 12:30:00,234.74,234.78,234.44,234.61,5379.0,231.6887,231.7282,231.3926,231.5604,5379.0
2023-12-13 13:00:00,234.43,234.43,233.82,233.92,4230.0,231.3828,231.3828,230.7807,230.8794,4230.0
2023-12-13 13:30:00,233.88,234.34,233.75,234.34,8209.0,230.8399,231.2939,230.7116,231.2939,8209.0
2023-12-13 14:00:00,234.39,238.34,234.13,238.34,40043.0,231.3433,235.2419,231.0867,235.2419,40043.0
2023-12-13 14:30:00,238.44,241.39,238.11,241.21,54526.0,235.3406,238.2523,235.0149,238.0746,54526.0
2023-12-13 15:00:00,241.42,242.55,239.96,240.8,55269.0,238.2819,239.3972,236.8409,237.67,55269.0
2023-12-13 15:30:00,240.78,242.81,240.72,242.78,87733.0,237.6502,239.6538,237.591,239.6242,87733.0
2023-12-14 09:30:00,247.06,250.13,246.69,249.02,167412.0,243.8486,246.8787,243.4834,245.7831,167412.0
2023-12-14 10:00:00,249.05,249.21,246.64,247.78,80679.0,245.8127,245.9707,243.4341,244.5592,80679.0
2023-12-14 10:30:00,247.77,248.22,246.71,247.9,66630.0,244.5494,244.9935,243.5031,244.6777,66630.0
2023-12-14 11:00:00,247.87,248.78,247.52,247.98,64593.0,244.6481,245.5462,244.3026,244.7566,64593.0
2023-12-14 11:30:00,248.0,249.01,248.0,248.91,42874.0,244.7764,245.7733,244.7764,245.6746,42874.0
2023-12-14 12:00:00,248.92,249.36,248.8,248.88,27013.0,245.6844,246.1187,245.566,245.6449,27013.0
2023-12-14 12:30:00,248.94,249.57,248.11,248.11,28999.0,245.7042,246.326,244.885,244.885,28999.0
2023-12-14 13:00:00,248.05,248.19,246.84,246.85,64018.0,244.8257,244.9639,243.6315,243.6413,64018.0
2023-12-14 13:30:00,246.86,247.63,245.93,246.7,65684.0,243.6512,244.4112,242.7333,243.4933,65684.0
2023-12-14 14:00:00,246.68,247.67,246.67,247.62,197750.0,243.4735,244.4507,243.4637,244.4013,197750.0
2023-12-14 14:30:00,247.49,248.21,247.39,248.2,26255.0,244.273,244.9837,244.1743,244.9738,26255.0
2023-12-14 15:00:00,248.34,249.25,248.06,249.0,138371.0,245.112,246.0101,244.8356,245.7634,138371.0
2023-12-14 15:30:00,248.97,249.44,248.36,248.66,121374.0,245.7338,246.1977,245.1317,245.4278,121374.0
2023-12-15 09:30:00,249.35,249.97,247.51,248.22,40941.0,246.1088,246.7208,244.2927,244.9935,40941.0
2023-12-15 10:00:00,248.86,249.01,248.08,248.82,32281.0,245.6252,245.7733,244.8553,245.5857,32281.0
2023-12-15 10:30:00,248.82,249.96,248.34,249.72,75034.0,245.5857,246.7109,245.112,246.474,75034.0
2023-12-15 11:00:00,249.63,249.82,247.99,248.24,28063.0,246.3852,246.5727,244.7665,245.0133,28063.0
2023-12-15 11:30:00,248.17,248.32,247.53,248.16,18790.0,244.9442,245.0922,244.3125,244.9343,18790.0
2023-12-15 12:00:00,248.23,248.36,247.95,248.22,13887.0,245.0034,245.1317,244.727,244.9935,13887.0
2023-12-15 12:30:00,248.23,248.23,247.01,247.05,33969.0,245.0034,245.0034,243.7992,243.8387,33969.0
2023-12-15 13:00:00,246.87,247.15,246.48,247.15,25826.0,243.6611,243.9374,243.2761,243.9374,25826.0
2023-12-15 13:30:00,247.12,247.12,245.71,245.78,29279.0,243.9078,243.9078,242.5161,242.5852,29279.0
2023-12-15 14:00:00,245.72,246.5,245.54,246.15,22276.0,242.526,243.2959,242.3484,242.9504,22276.0
2023-12-15 14:30:00,246.33,246.63,246.25,246.52,43558.0,243.1281,243.4242,243.0491,243.3156,43558.0
2023-12-15 15:00:00,246.51,247.34,246.51,247.3,51046.0,243.3057,244.125,243.3057,244.0855,51046.0
2023-12-15 15:30:00,247.53,247.6,246.84,246.84,111199.0,244.3125,244.3816,243.6315,243.6315,111199.0
2023-12-18 09:30:00,247.36,248.62,246.36,248.3,44315.0,244.1447,245.3883,243.1577,245.0725,44315.0
2023-12-18 10:00:00,248.41,249.15,247.5,247.65,9712.0,245.1811,245.9114,244.2829,244.4309,9712.0
2023-12-18 10:30:00,247.35,247.6,246.08,246.69,52708.0,244.1348,244.3816,242.8813,243.4834,52708.0
2023-12-18 11:00:00,246.65,247.09,246.26,246.91,43443.0,243.4439,243.8782,243.059,243.7005,43443.0
2023-12-18 11:30:00,246.86,246.98,246.64,246.87,16990.0,243.6512,243.7696,243.4341,243.6611,16990.0
2023-12-18 12:00:00,246.87,247.66,246.73,247.36,41825.0,243.6611,244.4408,243.5229,244.1447,41825.0
2023-12-18 12:30:00,247.39,247.59,247.18,247.32,7262.0,244.1743,244.3717,243.967,244.1052,7262.0
2023-12-18 13:00:00,247.21,247.34,246.71,246.85,7190.0,243.9966,244.125,243.5031,243.6413,7190.0
2023-12-18 13:30:00,246.82,247.09,246.74,247.04,25559.0,243.6117,243.8782,243.5328,243.8289,25559.0
2023-12-18 14:00:00,247.04,247.32,246.78,246.96,90285.0,243.8289,244.1052,243.5722,243.7499,90285.0
2023-12-18 14:30:00,246.96,247.64,246.74,247.44,91551.0,243.7499,244.4211,243.5328,244.2237,91551.0
2023-12-18 15:00:00,247.35,247.96,247.26,247.59,59011.0,244.1348,244.7369,244.046,244.3717,59011.0
2023-12-18 15:30:00,247.59,247.6,246.99,247.16,60236.0,244.3717,244.3816,243.7795,243.9473,60236.0
2023-12-19 09:30:00,248.88,251.86,248.88,251.73,43434.0,245.6449,248.5862,245.6449,248.4579,43434.0
2023-12-19 10:00:00,251.55,251.87,250.3,250.89,30646.0,248.2802,248.5961,247.0465,247.6288,30646.0
2023-12-19 10:30:00,250.6,251.04,250.49,250.79,28637.0,247.3426,247.7769,247.234,247.5301,28637.0
2023-12-19 11:00:00,250.83,251.28,250.68,251.0,26116.0,247.5696,248.0137,247.4215,247.7374,26116.0
2023-12-19 11:30:00,250.98,251.05,250.1,250.12,8773.0,247.7176,247.7867,246.8491,246.8688,8773.0
2023-12-19 12:00:00,249.99,250.23,249.79,250.19,76646.0,246.7405,246.9774,246.5431,246.9379,76646.0
2023-12-19 12:30:00,250.18,250.62,250.17,250.54,14499.0,246.928,247.3623,246.9182,247.2834,14499.0
2023-12-19 13:00:00,250.59,250.67,250.3,250.4,19790.0,247.3327,247.4117,247.0465,247.1452,19790.0
2023-12-19 13:30:00,250.58,251.06,250.5,250.7,37478.0,247.3228,247.7966,247.2439,247.4413,37478.0
2023-12-19 14:00:00,250.8,251.05,250.77,250.95,41074.0,247.54,247.7867,247.5104,247.688,41074.0
2023-12-19 14:30:00,251.09,251.09,250.83,251.02,10663.0,247.8262,247.8262,247.5696,247.7571,10663.0
2023-12-19 15:00:00,251.08,251.56,251.06,251.56,26969.0,247.8163,248.2901,247.7966,248.2901,26969.0
2023-12-19 15:30:00,251.53,251.91,251.41,251.59,37654.0,248.2605,248.6356,248.1421,248.3197,37654.0
2023-12-20 09:30:00,250.36,250.67,249.29,249.57,27717.0,247.6927,247.9994,246.6341,246.9111,27717.0
2023-12-20 10:00:00,249.75,251.97,249.75,251.87,37005.0,247.0892,249.2855,247.0892,249.1866,37005.0
2023-12-20 10:30:00,251.87,252.91,251.76,251.93,42050.0,249.1866,250.2155,249.0778,249.246,42050.0
2023-12-20 11:00:00,252.24,252.3,251.76,251.91,11541.0,249.5527,249.612,249.0778,249.2262,11541.0
2023-12-20 11:30:00,251.92,252.03,251.56,251.76,27644.0,249.2361,249.3449,248.8799,249.0778,27644.0
2023-12-20 12:00:00,251.82,252.23,251.79,252.17,11794.0,249.1371,249.5428,249.1074,249.4834,11794.0
2023-12-20 12:30:00,252.11,252.66,251.93,252.57,14558.0,249.424,249.9682,249.246,249.8791,14558.0
2023-12-20 13:00:00,252.44,252.46,251.88,252.03,31212.0,249.7505,249.7703,249.1965,249.3449,31212.0
2023-12-20 13:30:00,251.99,252.42,251.97,252.14,17792.0,249.3053,249.7307,249.2855,249.4537,17792.0
2023-12-20 14:00:00,252.04,252.14,251.54,251.65,23012.0,249.3548,249.4537,248.8601,248.9689,23012.0
2023-12-20 14:30:00,251.65,251.68,247.61,248.64,58235.0,248.9689,248.9986,244.972,245.991,58235.0
2023-12-20 15:00:00,248.2,248.94,246.63,246.63,21544.0,245.5557,246.2878,244.0024,244.0024,21544.0
2023-12-20 15:30:00,246.69,247.13,245.24,245.34,97181.0,244.0618,244.4971,242.6272,242.7262,97181.0
2023-12-21 09:30:00,248.94,249.83,248.42,248.52,98261.0,246.2878,247.1683,245.7734,245.8723,98261.0
2023-12-21 10:00:00,248.48,249.57,247.82,248.22,31261.0,245.8327,246.9111,245.1797,245.5755,31261.0
2023-12-21 10:30:00,248.44,249.08,248.13,248.8,66317.0,245.7931,246.4263,245.4864,246.1493,66317.0
2023-12-21 11:00:00,249.0,249.09,248.48,249.03,18227.0,246.3472,246.4362,245.8327,246.3769,18227.0
2023-12-21 11:30:00,249.03,249.13,248.54,248.54,7324.0,246.3769,246.4758,245.8921,245.8921,7324.0
2023-12-21 12:00:00,248.49,248.57,247.64,247.89,35806.0,245.8426,245.9218,245.0017,245.249,35806.0
2023-12-21 12:30:00,248.1,248.47,247.97,248.03,29834.0,245.4568,245.8228,245.3281,245.3875,29834.0
2023-12-21 13:00:00,248.13,248.49,247.46,248.29,41124.0,245.4864,245.8426,244.8236,245.6447,41124.0
2023-12-21 13:30:00,248.43,248.92,248.15,248.92,63690.0,245.7832,246.268,245.5062,246.268,63690.0
2023-12-21 14:00:00,248.96,249.18,248.63,248.98,9823.0,246.3076,246.5253,245.9811,246.3274,9823.0
2023-12-21 14:30:00,248.9,249.16,248.42,248.71,27774.0,246.2482,246.5055,245.7734,246.0603,27774.0
2023-12-21 15:00:00,248.71,249.69,248.71,249.69,25957.0,246.0603,247.0298,246.0603,247.0298,25957.0
2023-12-21 15:30:00,249.74,250.3,249.55,250.26,88973.0,247.0793,247.6333,246.8913,247.5937,88973.0
2023-12-22 09:30:00,251.5,253.99,251.08,253.22,127604.0,248.8205,251.284,248.405,250.5222,127604.0
2023-12-22 10:00:00,253.35,253.35,252.39,253.12,70246.0,250.6508,250.6508,249.7011,250.4233,70246.0
2023-12-22 10:30:00,253.23,253.31,252.34,252.39,23125.0,250.5321,250.6113,249.6516,249.7011,23125.0
2023-12-22 11:00:00,252.1,253.05,251.75,253.03,35031.0,249.4141,250.354,249.0679,250.3342,35031.0
2023-12-22 11:30:00,253.03,253.3,252.82,252.98,47700.0,250.3342,250.6014,250.1265,250.2848,47700.0
2023-12-22 12:00:00,253.05,253.19,252.49,253.1,18618.0,250.354,250.4925,249.8,250.4035,18618.0
2023-12-22 12:30:00,253.1,253.51,252.77,253.5,14884.0,250.4035,250.8091,250.077,250.7992,14884.0
2023-12-22 13:00:00,253.48,253.75,253.42,253.56,26628.0,250.7794,251.0466,250.7201,250.8586,26628.0
2023-12-22 13:30:00,253.59,253.68,253.37,253.54,14018.0,250.8883,250.9773,250.6706,250.8388,14018.0
2023-12-22 14:00:00,253.48,253.48,251.58,251.76,34437.0,250.7794,250.7794,248.8997,249.0778,34437.0
2023-12-22 14:30:00,251.45,253.02,251.04,252.99,27258.0,248.7711,250.3243,248.3654,250.2947,27258.0
2023-12-22 15:00:00,253.05,253.11,252.67,253.06,16644.0,250.354,250.4134,249.9781,250.3639,16644.0
2023-12-22 15:30:00,253.13,253.14,252.57,252.82,61418.0,250.4332,250.4431,249.8791,250.1265,61418.0
2023-12-26 09:30:00,253.69,254.4,253.24,253.65,51196.0,250.9872,251.6896,250.542,250.9476,51196.0
2023-12-26 10:00:00,253.78,254.28,253.64,253.71,22801.0,251.0762,251.5709,250.9377,251.007,22801.0
2023-12-26 10:30:00,253.91,254.26,253.8,254.09,22557.0,251.2049,251.5511,251.096,251.3829,22557.0
2023-12-26 11:00:00,254.15,254.43,253.91,254.31,18508.0,251.4423,251.7193,251.2049,251.6006,18508.0
2023-12-26 11:30:00,254.36,254.8,254.3,254.73,11567.0,251.6501,252.0854,251.5907,252.0161,11567.0
2023-12-26 12:00:00,254.73,255.58,254.68,255.49,30422.0,252.0161,252.8571,251.9667,252.768,30422.0
2023-12-26 12:30:00,255.48,255.58,255.06,255.07,41493.0,252.7581,252.8571,252.3426,252.3525,41493.0
2023-12-26 13:00:00,255.13,255.83,255.1,255.78,10950.0,252.4119,253.1044,252.3822,253.0549,10950.0
2023-12-26 13:30:00,255.85,255.91,255.54,255.72,34276.0,253.1242,253.1836,252.8175,252.9956,34276.0
2023-12-26 14:00:00,255.74,256.05,255.68,256.0,46489.0,253.0154,253.3221,252.956,253.2726,46489.0
2023-12-26 14:30:00,256.02,256.22,255.99,256.16,28547.0,253.2924,253.4903,253.2627,253.4309,28547.0
2023-12-26 15:00:00,256.17,256.52,256.07,256.39,23402.0,253.4408,253.7871,253.3419,253.6584,23402.0
2023-12-26 15:30:00,256.4,256.58,255.78,255.89,95068.0,253.6683,253.8464,253.0549,253.1638,95068.0
2023-12-27 09:30:00,256.44,257.5,256.44,257.1,20831.0,253.7079,254.7566,253.7079,254.3609,20831.0
2023-12-27 10:00:00,257.33,257.87,256.77,257.36,36514.0,254.5884,255.1227,254.0344,254.6181,36514.0
2023-12-27 10:30:00,257.31,257.35,255.91,255.94,46413.0,254.5686,254.6082,253.1836,253.2132,46413.0
2023-12-27 11:00:00,255.9,256.4,255.6,256.35,13522.0,253.1737,253.6683,252.8769,253.6189,13522.0
2023-12-27 11:30:00,256.29,256.98,256.29,256.78,9582.0,253.5595,254.2422,253.5595,254.0443,9582.0
2023-12-27 12:00:00,256.87,257.14,256.76,256.94,16178.0,254.1333,254.4005,254.0245,254.2026,16178.0
2023-12-27 12:30:00,256.94,257.11,256.67,256.87,13922.0,254.2026,254.3708,253.9355,254.1333,13922.0
2023-12-27 13:00:00,256.99,258.11,256.94,257.45,31859.0,254.252,255.3601,254.2026,254.7071,31859.0
2023-12-27 13:30:00,257.42,257.87,257.33,257.36,12590.0,254.6775,255.1227,254.5884,254.6181,12590.0
2023-12-27 14:00:00,257.05,257.36,256.13,257.21,32913.0,254.3114,254.6181,253.4012,254.4697,32913.0
2023-12-27 14:30:00,257.18,257.22,256.63,256.87,29836.0,254.44,254.4796,253.8959,254.1333,29836.0
2023-12-27 15:00:00,256.92,257.39,256.8,257.09,63468.0,254.1828,254.6478,254.0641,254.351,63468.0
2023-12-27 15:30:00,257.07,257.48,256.71,257.48,77598.0,254.3312,254.7368,253.975,254.7368,77598.0
2023-12-28 09:30:00,256.88,257.44,255.81,257.26,14105.0,254.1432,254.6973,253.0846,254.5192,14105.0
2023-12-28 10:00:00,257.32,257.94,256.99,257.94,13403.0,254.5785,255.1919,254.252,255.1919,13403.0
2023-12-28 10:30:00,257.85,257.89,256.88,256.95,12947.0,255.1029,255.1425,254.1432,254.2125,12947.0
2023-12-28 11:00:00,257.1,257.12,256.53,256.58,14298.0,254.3609,254.3807,253.7969,253.8464,14298.0
2023-12-28 11:30:00,256.55,256.72,256.35,256.55,13978.0,253.8167,253.9849,253.6189,253.8167,13978.0
2023-12-28 12:00:00,256.56,256.87,256.56,256.82,8793.0,253.8266,254.1333,253.8266,254.0839,8793.0
2023-12-28 12:30:00,256.79,257.09,256.52,256.57,19751.0,254.0542,254.351,253.7871,253.8365,19751.0
2023-12-28 13:00:00,256.55,256.59,255.63,256.22,24625.0,253.8167,253.8563,252.9065,253.4903,24625.0
2023-12-28 13:30:00,256.25,256.53,255.76,255.92,12465.0,253.5199,253.7969,253.0352,253.1934,12465.0
2023-12-28 14:00:00,255.97,256.31,255.87,256.29,9305.0,253.2429,253.5793,253.144,253.5595,9305.0
2023-12-28 14:30:00,256.18,256.36,255.82,255.94,35024.0,253.4507,253.6288,253.0945,253.2132,35024.0
2023-12-28 15:00:00,255.87,256.04,255.59,255.99,10111.0,253.144,253.3122,252.867,253.2627,10111.0
2023-12-28 15:30:00,256.06,256.44,255.83,256.29,60706.0,253.332,253.7079,253.1044,253.5595,60706.0
2023-12-29 09:30:00,256.13,256.55,255.17,255.6,33426.0,253.4012,253.8167,252.4514,252.8769,33426.0
2023-12-29 10:00:00,255.57,255.63,254.62,254.67,18189.0,252.8472,252.9065,251.9073,251.9568,18189.0
2023-12-29 10:30:00,254.66,254.69,253.19,253.42,54979.0,251.9469,251.9766,250.4925,250.7201,54979.0
2023-12-29 11:00:00,253.46,253.69,252.46,252.6,34174.0,250.7597,250.9872,249.7703,249.9088,34174.0
2023-12-29 11:30:00,252.65,253.17,252.47,252.91,22757.0,249.9583,250.4727,249.7802,250.2155,22757.0
2023-12-29 12:00:00,253.0,253.19,252.5,252.54,30708.0,250.3046,250.4925,249.8099,249.8495,30708.0
2023-12-29 12:30:00,252.59,253.31,252.57,253.31,25449.0,249.8989,250.6113,249.8791,250.6113,25449.0
2023-12-29 13:00:00,253.31,253.58,252.98,253.06,37361.0,250.6113,250.8784,250.2848,250.3639,37361.0
2023-12-29 13:30:00,253.17,253.69,253.17,253.29,10727.0,250.4727,250.9872,250.4727,250.5915,10727.0
2023-12-29 14:00:00,253.34,253.59,253.16,253.36,19458.0,250.6409,250.8883,250.4629,250.6607,19458.0
2023-12-29 14:30:00,253.33,253.61,253.26,253.54,14335.0,250.631,250.9081,250.5618,250.8388,14335.0
2023-12-29 15:00:00,253.72,253.76,253.19,253.7,27391.0,251.0169,251.0565,250.4925,250.9971,27391.0
2023-12-29 15:30:00,253.72,253.72,252.27,252.49,72348.0,251.0169,251.0169,249.5823,249.8,72348.0
2024-01-02 09:30:00,249.94,252.38,249.39,252.38,50796.0,247.2772,249.6912,246.733,249.6912,50796.0
2024-01-02 10:00:00,252.3,253.07,251.05,251.26,38910.0,249.612,250.3738,248.3753,248.5831,38910.0
2024-01-02 10:30:00,251.24,251.24,249.99,250.1,45948.0,248.5633,248.5633,247.3266,247.4355,45948.0
2024-01-02 11:00:00,250.16,251.41,250.13,251.06,25382.0,247.4948,248.7315,247.4651,248.3852,25382.0
2024-01-02 11:30:00,250.93,251.82,250.81,251.75,18539.0,248.2566,249.1371,248.1379,249.0679,18539.0
2024-01-02 12:00:00,251.74,252.19,251.54,251.65,32334.0,249.058,249.5032,248.8601,248.9689,32334.0
2024-01-02 12:30:00,251.59,252.22,251.02,251.02,32012.0,248.9096,249.5329,248.3457,248.3457,32012.0
2024-01-02 13:00:00,250.91,251.01,250.39,250.7,44488.0,248.2368,248.3358,247.7224,248.0291,44488.0
2024-01-02 13:30:00,250.66,250.82,249.73,249.82,15453.0,247.9895,248.1478,247.0694,247.1584,15453.0
2024-01-02 14:00:00,249.82,250.04,249.39,249.82,21926.0,247.1584,247.3761,246.733,247.1584,21926.0
2024-01-02 14:30:00,249.77,249.77,248.95,248.95,32439.0,247.109,247.109,246.2977,246.2977,32439.0
2024-01-02 15:00:00,248.88,249.07,248.44,248.91,116686.0,246.2285,246.4164,245.7931,246.2581,116686.0
2024-01-02 15:30:00,248.86,249.8,248.37,249.8,34088.0,246.2087,247.1387,245.7239,247.1387,34088.0
2024-01-03 09:30:00,246.83,247.06,245.66,245.75,42967.0,244.2003,244.4278,243.0428,243.1318,42967.0
2024-01-03 10:00:00,245.54,247.58,245.1,246.01,49891.0,242.924,244.9423,242.4887,243.389,49891.0
2024-01-03 10:30:00,245.91,246.08,244.57,245.88,39274.0,243.2901,243.4583,241.9644,243.2604,39274.0
2024-01-03 11:00:00,246.05,246.28,245.58,246.07,33014.0,243.4286,243.6562,242.9636,243.4484,33014.0
2024-01-03 11:30:00,246.1,246.2,245.37,245.43,9163.0,243.4781,243.577,242.7558,242.8152,9163.0
2024-01-03 12:00:00,245.31,245.44,244.81,245.44,17896.0,242.6965,242.8251,242.2018,242.8251,17896.0
2024-01-03 12:30:00,245.46,245.49,245.09,245.47,15907.0,242.8449,242.8746,242.4788,242.8548,15907.0
2024-01-03 13:00:00,245.52,245.8,245.41,245.58,28774.0,242.9042,243.1813,242.7954,242.9636,28774.0
2024-01-03 13:30:00,245.56,245.56,244.74,244.79,55481.0,242.9438,242.9438,242.1326,242.182,55481.0
2024-01-03 14:00:00,244.73,245.56,243.92,245.53,21135.0,242.1227,242.9438,241.3213,242.9141,21135.0
2024-01-03 14:30:00,245.74,245.76,244.32,244.34,7788.0,243.1219,243.1417,241.717,241.7368,7788.0
2024-01-03 15:00:00,244.29,244.32,242.18,242.46,30789.0,241.6874,241.717,239.5998,239.8769,30789.0
2024-01-03 15:30:00,242.61,243.25,242.52,242.72,37383.0,240.0253,240.6584,239.9362,240.1341,37383.0
2024-01-04 09:30:00,242.38,243.74,242.21,242.71,48342.0,239.7977,241.1432,239.6295,240.1242,48342.0
2024-01-04 10:00:00,242.54,243.67,242.53,243.26,32676.0,239.956,241.074,239.9461,240.6683,32676.0
2024-01-04 10:30:00,243.74,243.99,243.23,243.27,33520.0,241.1432,241.3905,240.6386,240.6782,33520.0
2024-01-04 11:00:00,243.37,244.13,243.02,244.01,13846.0,240.7772,241.5291,240.4309,241.4103,13846.0
2024-01-04 11:30:00,244.04,244.14,243.01,243.33,28025.0,241.44,241.539,240.421,240.7376,28025.0
2024-01-04 12:00:00,243.3,243.65,242.75,243.36,142125.0,240.7079,241.0542,240.1638,240.7673,142125.0
2024-01-04 12:30:00,243.22,243.49,242.69,243.08,11997.0,240.6288,240.8959,240.1044,240.4902,11997.0
2024-01-04 13:00:00,243.28,243.61,243.23,243.61,5829.0,240.6881,241.0146,240.6386,241.0146,5829.0
2024-01-04 13:30:00,243.53,243.86,243.53,243.53,6058.0,240.9355,241.2619,240.9355,240.9355,6058.0
2024-01-04 14:00:00,243.47,243.66,243.22,243.4,10094.0,240.8761,241.0641,240.6288,240.8068,10094.0
2024-01-04 14:30:00,243.2,243.57,242.72,243.23,6578.0,240.609,240.975,240.1341,240.6386,6578.0
2024-01-04 15:00:00,243.19,243.79,243.03,243.23,10794.0,240.5991,241.1927,240.4408,240.6386,10794.0
2024-01-04 15:30:00,243.14,243.39,242.46,242.65,52888.0,240.5496,240.7969,239.8769,240.0648,52888.0
2024-01-05 09:30:00,240.87,242.56,240.76,242.24,27936.0,238.3038,239.9758,238.195,239.6592,27936.0
2024-01-05 10:00:00,242.46,244.13,242.46,243.36,86751.0,239.8769,241.5291,239.8769,240.7673,86751.0
2024-01-05 10:30:00,243.4,243.79,242.94,243.43,43795.0,240.8068,241.1927,240.3517,240.8365,43795.0
2024-01-05 11:00:00,243.6,243.77,242.52,242.57,14630.0,241.0047,241.1729,239.9362,239.9857,14630.0
2024-01-05 11:30:00,242.58,242.78,242.36,242.59,36066.0,239.9956,240.1934,239.7779,240.0055,36066.0
2024-01-05 12:00:00,242.52,242.58,241.32,241.73,67195.0,239.9362,239.9956,238.749,239.1546,67195.0
2024-01-05 12:30:00,241.72,242.14,241.37,242.0,42970.0,239.1447,239.5603,238.7985,239.4218,42970.0
2024-01-05 13:00:00,241.95,242.2,241.45,242.18,26810.0,239.3723,239.6196,238.8776,239.5998,26810.0
2024-01-05 13:30:00,242.26,242.88,242.26,242.42,7529.0,239.679,240.2924,239.679,239.8373,7529.0
2024-01-05 14:00:00,242.44,243.08,242.4,242.5,9991.0,239.8571,240.4902,239.8175,239.9164,9991.0
2024-01-05 14:30:00,242.4,242.47,241.04,241.04,11557.0,239.8175,239.8867,238.472,238.472,11557.0
2024-01-05 15:00:00,241.28,241.96,241.12,241.71,17819.0,238.7094,239.3822,238.5511,239.1348,17819.0
2024-01-05 15:30:00,241.67,242.18,241.45,241.59,64149.0,239.0953,239.5998,238.8776,239.0161,64149.0
2024-01-08 09:30:00,241.63,242.65,240.89,242.53,37476.0,239.0557,240.0648,238.3236,239.9461,37476.0
2024-01-08 10:00:00,242.64,243.54,242.24,243.41,20816.0,240.0549,240.9453,239.6592,240.8167,20816.0
2024-01-08 10:30:00,243.52,244.61,243.52,244.22,23699.0,240.9256,242.0039,240.9256,241.6181,23699.0
2024-01-08 11:00:00,244.29,244.68,243.95,244.14,91584.0,241.6874,242.0732,241.351,241.539,91584.0
2024-01-08 11:30:00,244.15,244.86,244.09,244.86,38636.0,241.5488,242.2513,241.4895,242.2513,38636.0
2024-01-08 12:00:00,244.92,245.24,244.33,244.47,25097.0,242.3106,242.6272,241.7269,241.8654,25097.0
2024-01-08 12:30:00,244.49,245.61,244.49,245.6,7971.0,241.8852,242.9933,241.8852,242.9834,7971.0
2024-01-08 13:00:00,245.59,246.07,245.58,245.95,13203.0,242.9735,243.4484,242.9636,243.3297,13203.0
2024-01-08 13:30:00,245.96,246.6,245.96,246.6,8889.0,243.3396,243.9727,243.3396,243.9727,8889.0
2024-01-08 14:00:00,246.56,246.87,246.27,246.84,9364.0,243.9332,244.2399,243.6463,244.2102,9364.0
2024-01-08 14:30:00,246.87,247.09,246.76,247.05,39783.0,244.2399,244.4575,244.131,244.4179,39783.0
2024-01-08 15:00:00,246.91,247.05,246.77,247.02,66238.0,244.2794,244.4179,244.1409,244.3883,66238.0
2024-01-08 15:30:00,246.93,247.6,246.93,247.52,59713.0,244.2992,244.9621,244.2992,244.8829,59713.0
2024-01-09 09:30:00,244.66,244.66,243.26,244.38,76853.0,242.0534,242.0534,240.6683,241.7764,76853.0
2024-01-09 10:00:00,244.39,245.15,243.93,244.63,38109.0,241.7863,242.5382,241.3312,242.0237,38109.0
2024-01-09 10:30:00,244.61,245.26,244.47,244.69,23905.0,242.0039,242.647,241.8654,242.0831,23905.0
2024-01-09 11:00:00,244.69,245.55,244.69,245.54,29064.0,242.0831,242.9339,242.0831,242.924,29064.0
2024-01-09 11:30:00,245.57,245.95,245.47,245.92,21999.0,242.9537,243.3297,242.8548,243.3,21999.0
2024-01-09 12:00:00,245.94,246.0,245.65,245.94,27341.0,243.3198,243.3791,243.0329,243.3198,27341.0
2024-01-09 12:30:00,245.99,246.18,245.71,246.18,19558.0,243.3692,243.5572,243.0922,243.5572,19558.0
2024-01-09 13:00:00,246.2,246.54,245.34,245.46,63878.0,243.577,243.9134,242.7262,242.8449,63878.0
2024-01-09 13:30:00,245.25,246.36,245.09,246.24,26250.0,242.6371,243.7353,242.4788,243.6166,26250.0
2024-01-09 14:00:00,246.25,246.34,245.58,245.72,56497.0,243.6265,243.7155,242.9636,243.1021,56497.0
2024-01-09 14:30:00,245.66,246.15,245.63,246.11,18721.0,243.0428,243.5275,243.0131,243.488,18721.0
2024-01-09 15:00:00,246.12,246.39,245.87,245.87,15322.0,243.4979,243.765,243.2505,243.2505,15322.0
2024-01-09 15:30:00,245.94,245.94,245.25,245.5,68756.0,243.3198,243.3198,242.6371,242.8845,68756.0
2024-01-10 09:30:00,245.44,245.78,243.76,243.87,31312.0,242.8251,243.1615,241.163,241.2718,31312.0
2024-01-10 10:00:00,243.86,244.37,243.02,244.36,23542.0,241.2619,241.7665,240.4309,241.7566,23542.0
2024-01-10 10:30:00,244.51,244.93,244.39,244.78,19325.0,241.905,242.3205,241.7863,242.1721,19325.0
2024-01-10 11:00:00,244.83,244.88,244.24,244.51,29005.0,242.2216,242.2711,241.6379,241.905,29005.0
2024-01-10 11:30:00,244.51,244.93,244.4,244.82,7817.0,241.905,242.3205,241.7962,242.2117,7817.0
2024-01-10 12:00:00,244.6,244.88,244.49,244.74,18758.0,241.9941,242.2711,241.8852,242.1326,18758.0
2024-01-10 12:30:00,244.72,244.84,244.5,244.51,23008.0,242.1128,242.2315,241.8951,241.905,23008.0
2024-01-10 13:00:00,244.57,245.29,244.25,245.0,16096.0,241.9644,242.6767,241.6478,242.3898,16096.0
2024-01-10 13:30:00,244.95,245.36,244.93,245.35,17121.0,242.3403,242.746,242.3205,242.7361,17121.0
2024-01-10 14:00:00,245.29,245.74,245.29,245.6,27982.0,242.6767,243.1219,242.6767,242.9834,27982.0
2024-01-10 14:30:00,245.56,245.85,245.35,245.75,18626.0,242.9438,243.2307,242.7361,243.1318,18626.0
2024-01-10 15:00:00,245.84,245.9,244.55,244.72,24218.0,243.2208,243.2802,241.9446,242.1128,24218.0
2024-01-10 15:30:00,244.76,245.61,244.51,245.54,64121.0,242.1523,242.9933,241.905,242.924,64121.0
2024-01-11 09:30:00,244.85,245.64,243.77,243.92,43966.0,242.2414,243.023,241.1729,241.3213,43966.0
2024-01-11 10:00:00,243.86,243.86,241.21,242.44,90085.0,241.2619,241.2619,238.6402,239.8571,90085.0
2024-01-11 10:30:00,242.49,242.89,241.62,241.78,80351.0,239.9065,240.3023,239.0458,239.2041,80351.0
2024-01-11 11:00:00,241.79,241.93,240.89,241.02,46235.0,239.214,239.3525,238.3236,238.4522,46235.0
2024-01-11 11:30:00,241.03,241.83,240.82,241.1,22598.0,238.4621,239.2536,238.2543,238.5313,22598.0
2024-01-11 12:00:00,241.08,241.83,241.08,241.09,18559.0,238.5116,239.2536,238.5116,238.5214,18559.0
2024-01-11 12:30:00,241.13,242.64,241.13,242.48,27195.0,238.561,240.0549,238.561,239.8966,27195.0
2024-01-11 13:00:00,242.44,243.37,242.38,242.88,18987.0,239.8571,240.7772,239.7977,240.2924,18987.0
2024-01-11 13:30:00,243.04,243.54,242.58,243.52,15580.0,240.4507,240.9453,239.9956,240.9256,15580.0
2024-01-11 14:00:00,243.57,243.77,243.04,243.77,17421.0,240.975,241.1729,240.4507,241.1729,17421.0
2024-01-11 14:30:00,243.74,244.1,243.43,244.09,22372.0,241.1432,241.4994,240.8365,241.4895,22372.0
2024-01-11 15:00:00,244.12,244.13,243.08,243.8,30822.0,241.5192,241.5291,240.4902,241.2026,30822.0
2024-01-11 15:30:00,243.69,243.98,243.42,243.74,51738.0,241.0937,241.3807,240.8266,241.1432,51738.0
2024-01-12 09:30:00,245.99,247.74,245.61,246.1,34217.0,243.3692,245.1006,242.9933,243.4781,34217.0
2024-01-12 10:00:00,245.75,246.08,244.17,244.46,22331.0,243.1318,243.4583,241.5686,241.8555,22331.0
2024-01-12 10:30:00,244.43,244.79,243.11,243.31,25657.0,241.8259,242.182,240.5199,240.7178,25657.0
2024-01-12 11:00:00,243.31,244.04,243.11,244.04,11930.0,240.7178,241.44,240.5199,241.44,11930.0
2024-01-12 11:30:00,243.92,243.98,242.59,242.79,34528.0,241.3213,241.3807,240.0055,240.2033,34528.0
2024-01-12 12:00:00,242.86,243.28,242.64,243.03,31416.0,240.2726,240.6881,240.0549,240.4408,31416.0
2024-01-12 12:30:00,243.02,243.15,242.58,242.94,19941.0,240.4309,240.5595,239.9956,240.3517,19941.0
2024-01-12 13:00:00,243.04,243.31,242.92,243.29,11122.0,240.4507,240.7178,240.3319,240.698,11122.0
2024-01-12 13:30:00,243.31,243.58,243.28,243.55,18243.0,240.7178,240.9849,240.6881,240.9552,18243.0
2024-01-12 14:00:00,243.52,243.72,243.35,243.46,10985.0,240.9256,241.1234,240.7574,240.8662,10985.0
2024-01-12 14:30:00,243.44,243.46,242.95,243.1,11314.0,240.8464,240.8662,240.3616,240.51,11314.0
2024-01-12 15:00:00,243.06,243.19,242.65,243.02,39051.0,240.4705,240.5991,240.0648,240.4309,39051.0
2024-01-12 15:30:00,242.99,243.36,242.91,243.16,35434.0,240.4012,240.7673,240.3221,240.5694,35434.0
2024-01-16 09:30:00,241.03,241.73,239.93,240.64,47445.0,238.4621,239.1546,237.3738,238.0762,47445.0
2024-01-16 10:00:00,240.81,242.12,240.48,242.12,27088.0,238.2444,239.5405,237.9179,239.5405,27088.0
2024-01-16 10:30:00,241.97,242.65,241.91,241.98,42095.0,239.3921,240.0648,239.3327,239.402,42095.0
2024-01-16 11:00:00,242.01,242.18,240.81,242.14,68519.0,239.4316,239.5998,238.2444,239.5603,68519.0
2024-01-16 11:30:00,242.0,242.37,241.57,241.57,10312.0,239.4218,239.7878,238.9963,238.9963,10312.0
2024-01-16 12:00:00,241.68,241.73,241.14,241.22,10656.0,239.1052,239.1546,238.5709,238.6501,10656.0
2024-01-16 12:30:00,241.12,241.46,240.91,241.1,30294.0,238.5511,238.8875,238.3434,238.5313,30294.0
2024-01-16 13:00:00,241.06,241.71,241.06,241.4,39016.0,238.4918,239.1348,238.4918,238.8281,39016.0
2024-01-16 13:30:00,241.51,241.59,240.57,240.77,21717.0,238.937,239.0161,238.007,238.2049,21717.0
2024-01-16 14:00:00,240.77,240.84,239.95,240.38,18051.0,238.2049,238.2741,237.3936,237.819,18051.0
2024-01-16 14:30:00,240.26,240.98,240.16,240.8,32630.0,237.7003,238.4126,237.6014,238.2345,32630.0
2024-01-16 15:00:00,240.88,241.06,240.69,240.78,25777.0,238.3137,238.4918,238.1257,238.2147,25777.0
2024-01-16 15:30:00,240.84,241.19,240.51,241.14,75608.0,238.2741,238.6204,237.9476,238.5709,75608.0
2024-01-17 09:30:00,238.2,238.46,237.03,238.0,40409.0,235.6622,235.9195,234.5047,235.4644,40409.0
2024-01-17 10:00:00,238.0,239.32,237.48,238.63,32972.0,235.4644,236.7703,234.9499,236.0877,32972.0
2024-01-17 10:30:00,238.61,238.91,238.19,238.71,24225.0,236.0679,236.3647,235.6523,236.1668,24225.0
2024-01-17 11:00:00,238.7,239.18,238.61,238.98,12259.0,236.1569,236.6318,236.0679,236.4339,12259.0
2024-01-17 11:30:00,238.88,239.33,238.74,238.92,23747.0,236.335,236.7802,236.1965,236.3746,23747.0
2024-01-17 12:00:00,238.95,238.95,238.44,238.55,12848.0,236.4042,236.4042,235.8997,236.0085,12848.0
2024-01-17 12:30:00,238.49,238.81,238.25,238.81,17353.0,235.9491,236.2657,235.7117,236.2657,17353.0
2024-01-17 13:00:00,238.75,238.98,238.25,238.37,6004.0,236.2064,236.4339,235.7117,235.8304,6004.0
2024-01-17 13:30:00,238.25,238.41,237.92,238.38,6285.0,235.7117,235.87,235.3852,235.8403,6285.0
2024-01-17 14:00:00,238.4,238.91,238.39,238.77,9096.0,235.8601,236.3647,235.8502,236.2262,9096.0
2024-01-17 14:30:00,238.95,239.04,238.7,238.81,16150.0,236.4042,236.4933,236.1569,236.2657,16150.0
2024-01-17 15:00:00,238.8,238.86,238.43,238.48,21375.0,236.2558,236.3152,235.8898,235.9393,21375.0
2024-01-17 15:30:00,238.43,239.81,238.4,239.54,51875.0,235.8898,237.2551,235.8601,236.988,51875.0
2024-01-18 09:30:00,241.23,241.61,239.1,239.95,26527.0,238.66,239.0359,236.5526,237.3936,26527.0
2024-01-18 10:00:00,240.16,240.6,239.43,240.02,16354.0,237.6014,238.0367,236.8791,237.4628,16354.0
2024-01-18 10:30:00,240.04,240.47,239.12,239.21,16534.0,237.4826,237.9081,236.5724,236.6615,16534.0
2024-01-18 11:00:00,238.99,239.85,238.94,239.77,11522.0,236.4438,237.2947,236.3944,237.2155,11522.0
2024-01-18 11:30:00,239.89,240.12,239.03,239.03,15876.0,237.3342,237.5618,236.4834,236.4834,15876.0
2024-01-18 12:00:00,239.16,239.16,237.99,238.74,21633.0,236.612,236.612,235.4545,236.1965,21633.0
2024-01-18 12:30:00,238.61,238.85,238.25,238.38,14914.0,236.0679,236.3053,235.7117,235.8403,14914.0
2024-01-18 13:00:00,238.29,238.32,237.66,237.95,16675.0,235.7513,235.781,235.128,235.4149,16675.0
2024-01-18 13:30:00,237.95,238.81,237.94,238.81,14703.0,235.4149,236.2657,235.405,236.2657,14703.0
2024-01-18 14:00:00,238.75,239.76,238.74,239.72,19590.0,236.2064,237.2056,236.1965,237.166,19590.0
2024-01-18 14:30:00,239.73,240.21,239.46,240.15,18724.0,237.1759,237.6508,236.9088,237.5915,18724.0
2024-01-18 15:00:00,239.99,240.55,239.92,240.49,17400.0,237.4332,237.9872,237.3639,237.9278,17400.0
2024-01-18 15:30:00,240.54,240.74,240.24,240.62,45903.0,237.9773,238.1752,237.6805,238.0565,45903.0
2024-01-19 09:30:00,241.48,241.69,239.14,240.02,52578.0,238.9073,239.1151,236.5922,237.4628,52578.0
2024-01-19 10:00:00,240.54,240.54,239.25,239.8,11889.0,237.9773,237.9773,236.701,237.2452,11889.0
2024-01-19 10:30:00,239.75,240.08,239.34,239.89,16809.0,237.1957,237.5222,236.7901,237.3342,16809.0
2024-01-19 11:00:00,239.83,240.6,239.78,240.08,22237.0,237.2749,238.0367,237.2254,237.5222,22237.0
2024-01-19 11:30:00,240.01,240.11,239.3,239.72,13333.0,237.453,237.5519,236.7505,237.166,13333.0
2024-01-19 12:00:00,239.76,240.14,239.33,240.14,11259.0,237.2056,237.5816,236.7802,237.5816,11259.0
2024-01-19 12:30:00,240.2,240.79,240.09,240.79,20984.0,237.6409,238.2246,237.5321,238.2246,20984.0
2024-01-19 13:00:00,240.79,241.66,240.4,241.59,11329.0,238.2246,239.0854,237.8388,239.0161,11329.0
2024-01-19 13:30:00,241.68,242.23,241.68,242.17,7155.0,239.1052,239.6493,239.1052,239.5899,7155.0
2024-01-19 14:00:00,242.4,243.43,242.4,242.97,23879.0,239.8175,240.8365,239.8175,240.3814,23879.0
2024-01-19 14:30:00,243.17,243.17,242.54,242.92,28396.0,240.5793,240.5793,239.956,240.3319,28396.0
2024-01-19 15:00:00,242.96,243.1,242.37,242.71,13259.0,240.3715,240.51,239.7878,240.1242,13259.0
2024-01-19 15:30:00,242.66,243.13,242.54,243.13,40880.0,240.0747,240.5397,239.956,240.5397,40880.0
2024-01-22 09:30:00,245.05,248.08,245.05,247.79,30732.0,242.4393,245.437,242.4393,245.1501,30732.0
2024-01-22 10:00:00,247.88,248.45,247.41,247.97,70737.0,245.2391,245.803,244.7741,245.3281,70737.0
2024-01-22 10:30:00,247.82,247.87,246.24,246.7,71778.0,245.1797,245.2292,243.6166,244.0717,71778.0
2024-01-22 11:00:00,246.68,247.3,246.41,247.3,30668.0,244.0519,244.6653,243.7848,244.6653,30668.0
2024-01-22 11:30:00,247.38,247.4,246.74,247.1,31601.0,244.7444,244.7642,244.1113,244.4674,31601.0
2024-01-22 12:00:00,247.12,247.12,246.37,246.9,24299.0,244.4872,244.4872,243.7452,244.2695,24299.0
2024-01-22 12:30:00,246.94,246.96,246.5,246.71,26381.0,244.3091,244.3289,243.8738,244.0816,26381.0
2024-01-22 13:00:00,246.67,246.86,245.86,245.86,12533.0,244.042,244.23,243.2406,243.2406,12533.0
2024-01-22 13:30:00,245.81,246.63,245.79,246.55,36085.0,243.1912,244.0024,243.1714,243.9233,36085.0
2024-01-22 14:00:00,246.75,246.9,245.99,246.19,26854.0,244.1211,244.2695,243.3692,243.5671,26854.0
2024-01-22 14:30:00,246.34,246.92,246.24,246.86,25846.0,243.7155,244.2893,243.6166,244.23,25846.0
2024-01-22 15:00:00,246.78,247.91,246.55,247.88,29795.0,244.1508,245.2688,243.9233,245.2391,29795.0
2024-01-22 15:30:00,247.92,248.26,247.65,248.02,164559.0,245.2787,245.6151,245.0116,245.3776,164559.0
2024-01-23 09:30:00,250.18,250.48,248.83,249.41,54889.0,247.5146,247.8114,246.179,246.7528,54889.0
2024-01-23 10:00:00,249.41,249.97,248.44,248.79,34015.0,246.7528,247.3068,245.7931,246.1394,34015.0
2024-01-23 10:30:00,248.74,248.75,246.97,247.18,57972.0,246.0899,246.0998,244.3388,244.5466,57972.0
2024-01-23 11:00:00,247.21,247.99,246.63,246.63,27851.0,244.5762,245.3479,244.0024,244.0024,27851.0
2024-01-23 11:30:00,246.7,247.02,246.17,247.01,20429.0,244.0717,244.3883,243.5473,244.3784,20429.0
2024-01-23 12:00:00,246.96,247.12,246.31,246.51,41988.0,244.3289,244.4872,243.6858,243.8837,41988.0
2024-01-23 12:30:00,246.5,246.76,246.28,246.71,39655.0,243.8738,244.131,243.6562,244.0816,39655.0
2024-01-23 13:00:00,246.7,246.7,246.38,246.57,83880.0,244.0717,244.0717,243.7551,243.9431,83880.0
2024-01-23 13:30:00,246.57,247.49,246.4,247.35,34831.0,243.9431,244.8533,243.7749,244.7148,34831.0
2024-01-23 14:00:00,247.33,247.66,247.25,247.42,25930.0,244.695,245.0214,244.6158,244.784,25930.0
2024-01-23 14:30:00,247.39,248.09,247.28,247.89,49148.0,244.7543,245.4469,244.6455,245.249,49148.0
2024-01-23 15:00:00,247.91,248.44,247.57,248.03,44495.0,245.2688,245.7931,244.9324,245.3875,44495.0
2024-01-23 15:30:00,248.02,248.02,247.51,247.74,74600.0,245.3776,245.3776,244.873,245.1006,74600.0
2024-01-24 09:30:00,250.84,251.01,247.96,247.96,56682.0,248.1676,248.3358,245.3183,245.3183,56682.0
2024-01-24 10:00:00,248.0,248.38,247.2,248.38,34311.0,245.3578,245.7338,244.5664,245.7338,34311.0
2024-01-24 10:30:00,248.17,249.34,247.96,248.52,39133.0,245.526,246.6836,245.3183,245.8723,39133.0
2024-01-24 11:00:00,248.54,248.91,248.0,248.76,17818.0,245.8921,246.2581,245.3578,246.1097,17818.0
2024-01-24 11:30:00,248.69,248.7,248.33,248.44,15407.0,246.0405,246.0504,245.6843,245.7931,15407.0
2024-01-24 12:00:00,248.41,248.46,247.87,248.26,16516.0,245.7635,245.8129,245.2292,245.6151,16516.0
2024-01-24 12:30:00,248.2,248.52,248.12,248.44,11685.0,245.5557,245.8723,245.4765,245.7931,11685.0
2024-01-24 13:00:00,248.58,248.58,247.04,247.24,25947.0,245.9316,245.9316,244.4081,244.6059,25947.0
2024-01-24 13:30:00,247.04,247.04,246.35,246.98,8621.0,244.4081,244.4081,243.7254,244.3487,8621.0
2024-01-24 14:00:00,246.75,246.9,245.68,246.01,58658.0,244.1211,244.2695,243.0625,243.389,58658.0
2024-01-24 14:30:00,246.17,246.59,245.8,246.4,26582.0,243.5473,243.9628,243.1813,243.7749,26582.0
2024-01-24 15:00:00,246.31,246.77,245.46,245.49,146717.0,243.6858,244.1409,242.8449,242.8746,146717.0
2024-01-24 15:30:00,245.42,246.12,245.24,245.31,58344.0,242.8053,243.4979,242.6272,242.6965,58344.0
2024-01-25 09:30:00,248.24,249.66,247.09,248.7,30899.0,245.5953,247.0001,244.4575,246.0504,30899.0
2024-01-25 10:00:00,248.78,249.18,247.93,248.57,23936.0,246.1295,246.5253,245.2886,245.9218,23936.0
2024-01-25 10:30:00,248.53,248.61,246.73,246.86,18327.0,245.8822,245.9613,244.1014,244.23,18327.0
2024-01-25 11:00:00,246.78,247.51,246.64,247.49,7895.0,244.1508,244.873,244.0123,244.8533,7895.0
2024-01-25 11:30:00,247.58,247.72,247.03,247.18,49666.0,244.9423,245.0808,244.3982,244.5466,49666.0
2024-01-25 12:00:00,247.23,247.23,246.16,246.35,34887.0,244.596,244.596,243.5374,243.7254,34887.0
2024-01-25 12:30:00,246.06,246.13,245.64,245.98,14652.0,243.4385,243.5078,243.023,243.3593,14652.0
2024-01-25 13:00:00,246.17,246.99,245.9,246.17,20848.0,243.5473,244.3586,243.2802,243.5473,20848.0
2024-01-25 13:30:00,245.88,246.53,245.82,246.06,11306.0,243.2604,243.9035,243.2011,243.4385,11306.0
2024-01-25 14:00:00,245.75,246.47,245.42,246.46,11410.0,243.1318,243.8441,242.8053,243.8342,11410.0
2024-01-25 14:30:00,246.4,246.79,246.24,246.52,13448.0,243.7749,244.1607,243.6166,243.8936,13448.0
2024-01-25 15:00:00,246.46,246.62,246.11,246.12,61887.0,243.8342,243.9925,243.488,243.4979,61887.0
2024-01-25 15:30:00,246.21,247.0,246.21,247.0,190486.0,243.5869,244.3685,243.5869,244.3685,190486.0
2024-01-26 09:30:00,248.14,249.42,247.95,248.13,10762.0,245.4963,246.7627,245.3084,245.4864,10762.0
2024-01-26 10:00:00,248.01,248.25,247.26,248.08,17492.0,245.3677,245.6052,244.6257,245.437,17492.0
2024-01-26 10:30:00,247.91,248.82,247.8,248.22,8322.0,245.2688,246.1691,245.16,245.5755,8322.0
2024-01-26 11:00:00,248.32,248.35,247.69,248.08,13069.0,245.6744,245.7041,245.0511,245.437,13069.0
2024-01-26 11:30:00,247.95,248.27,247.49,248.27,14565.0,245.3084,245.625,244.8533,245.625,14565.0
2024-01-26 12:00:00,248.25,248.29,247.67,247.8,9029.0,245.6052,245.6447,245.0313,245.16,9029.0
2024-01-26 12:30:00,247.78,247.78,246.51,246.93,32133.0,245.1402,245.1402,243.8837,244.2992,32133.0
2024-01-26 13:00:00,246.86,247.39,246.83,247.32,40398.0,244.23,244.7543,244.2003,244.6851,40398.0
2024-01-26 13:30:00,247.34,247.35,246.75,246.94,13463.0,244.7049,244.7148,244.1211,244.3091,13463.0
2024-01-26 14:00:00,247.08,247.45,247.07,247.27,14547.0,244.4476,244.8137,244.4377,244.6356,14547.0
2024-01-26 14:30:00,247.15,247.56,247.08,247.38,31313.0,244.5169,244.9225,244.4476,244.7444,31313.0
2024-01-26 15:00:00,247.4,247.4,246.77,246.83,30890.0,244.7642,244.7642,244.1409,244.2003,30890.0
2024-01-26 15:30:00,246.84,247.23,246.67,246.83,102803.0,244.2102,244.596,244.042,244.2003,102803.0
2024-01-29 09:30:00,246.95,247.35,246.2,247.12,20904.0,244.319,244.7148,243.577,244.4872,20904.0
2024-01-29 10:00:00,247.29,248.01,246.4,247.55,37230.0,244.6554,245.3677,243.7749,244.9126,37230.0
2024-01-29 10:30:00,247.8,248.53,247.43,248.21,29449.0,245.16,245.8822,244.7939,245.5656,29449.0
2024-01-29 11:00:00,248.22,248.69,247.96,248.45,17427.0,245.5755,246.0405,245.3183,245.803,17427.0
2024-01-29 11:30:00,248.53,248.66,248.31,248.57,14590.0,245.8822,246.0108,245.6645,245.9218,14590.0
2024-01-29 12:00:00,248.63,248.88,248.22,248.86,20680.0,245.9811,246.2285,245.5755,246.2087,20680.0
2024-01-29 12:30:00,248.96,249.03,248.55,248.81,47995.0,246.3076,246.3769,245.902,246.1592,47995.0
2024-01-29 13:00:00,248.88,249.05,248.54,249.02,6769.0,246.2285,246.3966,245.8921,246.367,6769.0
2024-01-29 13:30:00,248.98,249.15,248.87,248.92,12604.0,246.3274,246.4956,246.2186,246.268,12604.0
2024-01-29 14:00:00,249.03,249.69,249.0,249.67,16247.0,246.3769,247.0298,246.3472,247.01,16247.0
2024-01-29 14:30:00,249.68,249.92,249.56,249.56,15811.0,247.0199,247.2574,246.9012,246.9012,15811.0
2024-01-29 15:00:00,249.67,251.75,249.67,251.58,40228.0,247.01,249.0679,247.01,248.8997,40228.0
2024-01-29 15:30:00,251.55,252.17,251.25,252.17,86788.0,248.87,249.4834,248.5732,249.4834,86788.0
2024-01-30 09:30:00,251.19,251.22,249.96,250.91,23089.0,248.5138,248.5435,247.2969,248.2368,23089.0
2024-01-30 10:00:00,250.8,250.8,249.27,249.55,19037.0,248.128,248.128,246.6143,246.8913,19037.0
2024-01-30 10:30:00,249.46,249.72,249.17,249.61,16724.0,246.8023,247.0595,246.5154,246.9507,16724.0
2024-01-30 11:00:00,249.59,249.74,249.25,249.74,24609.0,246.9309,247.0793,246.5945,247.0793,24609.0
2024-01-30 11:30:00,249.72,250.23,249.63,250.04,25122.0,247.0595,247.5641,246.9705,247.3761,25122.0
2024-01-30 12:00:00,249.94,249.98,249.2,249.21,43731.0,247.2772,247.3167,246.545,246.5549,43731.0
2024-01-30 12:30:00,249.19,249.25,248.63,248.83,32162.0,246.5351,246.5945,245.9811,246.179,32162.0
2024-01-30 13:00:00,248.77,249.36,248.57,249.35,46731.0,246.1196,246.7033,245.9218,246.6934,46731.0
2024-01-30 13:30:00,249.36,249.46,249.23,249.29,15546.0,246.7033,246.8023,246.5747,246.6341,15546.0
2024-01-30 14:00:00,249.29,249.71,249.07,249.68,27082.0,246.6341,247.0496,246.4164,247.0199,27082.0
2024-01-30 14:30:00,249.66,249.78,249.46,249.77,20851.0,247.0001,247.1189,246.8023,247.109,20851.0
2024-01-30 15:00:00,249.79,249.87,249.4,249.86,16675.0,247.1288,247.2079,246.7429,247.198,16675.0
2024-01-30 15:30:00,249.83,249.96,249.49,249.5,112459.0,247.1683,247.2969,246.832,246.8418,112459.0
2024-01-31 09:30:00,249.01,249.52,247.9,249.04,9232.0,246.3571,246.8616,245.2589,246.3867,9232.0
2024-01-31 10:00:00,248.96,249.32,248.3,249.21,6912.0,246.3076,246.6638,245.6546,246.5549,6912.0
2024-01-31 10:30:00,249.11,249.11,247.92,248.46,20413.0,246.456,246.456,245.2787,245.8129,20413.0
2024-01-31 11:00:00,248.69,249.27,248.34,248.53,18315.0,246.0405,246.6143,245.6942,245.8822,18315.0
2024-01-31 11:30:00,248.6,248.6,247.4,247.9,37365.0,245.9514,245.9514,244.7642,245.2589,37365.0
2024-01-31 12:00:00,247.89,248.75,247.89,248.75,14000.0,245.249,246.0998,245.249,246.0998,14000.0
2024-01-31 12:30:00,248.76,249.0,248.17,248.99,31813.0,246.1097,246.3472,245.526,246.3373,31813.0
2024-01-31 13:00:00,249.05,249.12,248.45,248.53,14115.0,246.3966,246.4659,245.803,245.8822,14115.0
2024-01-31 13:30:00,248.64,248.96,248.64,248.77,17308.0,245.991,246.3076,245.991,246.1196,17308.0
2024-01-31 14:00:00,248.87,248.98,247.24,247.48,14613.0,246.2186,246.3274,244.6059,244.8434,14613.0
2024-01-31 14:30:00,247.38,251.33,247.37,248.6,35947.0,244.7444,248.6523,244.7345,245.9514,35947.0
2024-01-31 15:00:00,248.6,248.88,244.99,246.17,26584.0,245.9514,246.2285,242.3799,243.5473,26584.0
2024-01-31 15:30:00,245.71,245.71,243.97,244.1,49847.0,243.0922,243.0922,241.3708,241.4994,49847.0
2024-02-01 09:30:00,246.21,247.49,245.5,245.5,45275.0,243.5869,244.8533,242.8845,242.8845,45275.0
2024-02-01 10:00:00,245.47,246.93,244.75,246.7,24701.0,242.8548,244.2992,242.1425,244.0717,24701.0
2024-02-01 10:30:00,246.68,246.75,243.93,243.94,19437.0,244.0519,244.1211,241.3312,241.3411,19437.0
2024-02-01 11:00:00,243.96,244.81,243.79,244.5,22381.0,241.3609,242.2018,241.1927,241.8951,22381.0
2024-02-01 11:30:00,244.65,245.64,244.65,245.61,10683.0,242.0435,243.023,242.0435,242.9933,10683.0
2024-02-01 12:00:00,245.71,247.08,245.69,246.55,28505.0,243.0922,244.4476,243.0724,243.9233,28505.0
2024-02-01 12:30:00,246.52,248.11,246.49,247.58,23481.0,243.8936,245.4667,243.8639,244.9423,23481.0
2024-02-01 13:00:00,247.7,247.85,246.81,247.78,15578.0,245.061,245.2094,244.1805,245.1402,15578.0
2024-02-01 13:30:00,248.06,248.25,247.41,248.01,42928.0,245.4172,245.6052,244.7741,245.3677,42928.0
2024-02-01 14:00:00,248.15,248.62,248.14,248.22,33705.0,245.5062,245.9712,245.4963,245.5755,33705.0
2024-02-01 14:30:00,248.25,248.79,247.62,248.64,20132.0,245.6052,246.1394,244.9819,245.991,20132.0
2024-02-01 15:00:00,248.63,248.94,248.19,248.39,61480.0,245.9811,246.2878,245.5458,245.7437,61480.0
2024-02-01 15:30:00,248.39,249.01,248.11,248.82,45070.0,245.7437,246.3571,245.4667,246.1691,45070.0
2024-02-02 09:30:00,246.57,246.65,245.13,246.21,50895.0,243.9431,244.0222,242.5184,243.5869,50895.0
2024-02-02 10:00:00,245.88,246.31,244.95,245.57,25274.0,243.2604,243.6858,242.3403,242.9537,25274.0
2024-02-02 10:30:00,246.09,247.08,245.36,246.48,42756.0,243.4682,244.4476,242.746,243.854,42756.0
2024-02-02 11:00:00,246.48,247.16,246.19,247.08,30746.0,243.854,244.5268,243.5671,244.4476,30746.0
2024-02-02 11:30:00,247.2,247.33,246.6,246.77,39130.0,244.5664,244.695,243.9727,244.1409,39130.0
2024-02-02 12:00:00,246.86,247.32,246.32,247.32,13516.0,244.23,244.6851,243.6957,244.6851,13516.0
2024-02-02 12:30:00,247.34,247.63,245.69,246.18,22899.0,244.7049,244.9918,243.0724,243.5572,22899.0
2024-02-02 13:00:00,246.47,247.06,246.17,246.56,9199.0,243.8441,244.4278,243.5473,243.9332,9199.0
2024-02-02 13:30:00,246.38,247.07,246.37,247.02,7229.0,243.7551,244.4377,243.7452,244.3883,7229.0
2024-02-02 14:00:00,247.38,248.64,247.37,248.13,9121.0,244.7444,245.991,244.7345,245.4864,9121.0
2024-02-02 14:30:00,248.24,248.82,248.0,248.47,16131.0,245.5953,246.1691,245.3578,245.8228,16131.0
2024-02-02 15:00:00,248.52,249.08,248.2,249.08,16689.0,245.8723,246.4263,245.5557,246.4263,16689.0
2024-02-02 15:30:00,249.17,249.17,247.97,248.07,34236.0,246.5154,246.5154,245.3281,245.4271,34236.0
2024-02-05 09:30:00,246.11,246.11,244.17,244.8,58798.0,243.488,243.488,241.5686,242.1919,58798.0
2024-02-05 10:00:00,244.24,244.31,242.63,243.3,22715.0,241.6379,241.7071,240.045,240.7079,22715.0
2024-02-05 10:30:00,243.24,243.75,242.76,243.44,39472.0,240.6485,241.1531,240.1737,240.8464,39472.0
2024-02-05 11:00:00,243.4,244.1,243.22,243.86,64883.0,240.8068,241.4994,240.6288,241.2619,64883.0
2024-02-05 11:30:00,243.83,244.26,243.71,243.97,27612.0,241.2323,241.6577,241.1135,241.3708,27612.0
2024-02-05 12:00:00,243.93,245.07,243.92,245.07,13277.0,241.3312,242.459,241.3213,242.459,13277.0
2024-02-05 12:30:00,245.19,245.6,244.85,245.29,8244.0,242.5778,242.9834,242.2414,242.6767,8244.0
2024-02-05 13:00:00,245.22,245.8,245.11,245.2,18233.0,242.6074,243.1813,242.4986,242.5877,18233.0
2024-02-05 13:30:00,245.22,245.89,245.22,245.61,15871.0,242.6074,243.2703,242.6074,242.9933,15871.0
2024-02-05 14:00:00,245.6,246.03,245.43,245.99,47834.0,242.9834,243.4088,242.8152,243.3692,47834.0
2024-02-05 14:30:00,245.96,246.6,245.95,246.36,17568.0,243.3396,243.9727,243.3297,243.7353,17568.0
2024-02-05 15:00:00,246.43,246.44,245.25,246.17,30476.0,243.8046,243.8144,242.6371,243.5473,30476.0
2024-02-05 15:30:00,246.19,246.36,245.15,245.16,80049.0,243.5671,243.7353,242.5382,242.5481,80049.0
2024-02-06 09:30:00,244.93,246.95,244.1,246.53,25718.0,242.3205,244.319,241.4994,243.9035,25718.0
2024-02-06 10:00:00,245.96,246.92,245.49,246.54,14425.0,243.3396,244.2893,242.8746,243.9134,14425.0
2024-02-06 10:30:00,246.66,247.27,246.59,246.9,22051.0,244.0321,244.6356,243.9628,244.2695,22051.0
2024-02-06 11:00:00,246.66,247.26,246.43,247.26,15016.0,244.0321,244.6257,243.8046,244.6257,15016.0
2024-02-06 11:30:00,247.14,247.14,245.98,246.0,16431.0,244.507,244.507,243.3593,243.3791,16431.0
2024-02-06 12:00:00,245.99,246.45,245.67,246.41,19399.0,243.3692,243.8243,243.0527,243.7848,19399.0
2024-02-06 12:30:00,246.51,246.52,246.1,246.23,23823.0,243.8837,243.8936,243.4781,243.6067,23823.0
2024-02-06 13:00:00,246.2,246.45,245.96,246.24,5868.0,243.577,243.8243,243.3396,243.6166,5868.0
2024-02-06 13:30:00,246.38,247.17,246.31,247.17,25057.0,243.7551,244.5367,243.6858,244.5367,25057.0
2024-02-06 14:00:00,247.12,247.16,246.01,246.35,31946.0,244.4872,244.5268,243.389,243.7254,31946.0
2024-02-06 14:30:00,246.24,247.12,246.18,247.04,35564.0,243.6166,244.4872,243.5572,244.4081,35564.0
2024-02-06 15:00:00,247.1,247.54,247.09,247.31,17863.0,244.4674,244.9027,244.4575,244.6752,17863.0
2024-02-06 15:30:00,247.24,247.79,246.93,247.7,54153.0,244.6059,245.1501,244.2992,245.061,54153.0
2024-02-07 09:30:00,248.49,248.49,246.16,246.48,15227.0,245.8426,245.8426,243.5374,243.854,15227.0
2024-02-07 10:00:00,246.53,248.33,246.41,248.31,7128.0,243.9035,245.6843,243.7848,245.6645,7128.0
2024-02-07 10:30:00,248.32,248.34,247.63,247.99,9610.0,245.6744,245.6942,244.9918,245.3479,9610.0
2024-02-07 11:00:00,247.9,248.53,247.6,247.97,16487.0,245.2589,245.8822,244.9621,245.3281,16487.0
2024-02-07 11:30:00,247.75,247.89,247.37,247.66,39474.0,245.1105,245.249,244.7345,245.0214,39474.0
2024-02-07 12:00:00,247.6,247.8,247.34,247.74,10648.0,244.9621,245.16,244.7049,245.1006,10648.0
2024-02-07 12:30:00,247.62,247.91,247.36,247.84,10818.0,244.9819,245.2688,244.7246,245.1995,10818.0
2024-02-07 13:00:00,247.92,248.75,247.82,248.75,8014.0,245.2787,246.0998,245.1797,246.0998,8014.0
2024-02-07 13:30:00,248.75,248.93,248.33,248.74,32749.0,246.0998,246.2779,245.6843,246.0899,32749.0
2024-02-07 14:00:00,248.76,248.86,248.44,248.48,13204.0,246.1097,246.2087,245.7931,245.8327,13204.0
2024-02-07 14:30:00,248.55,248.81,248.37,248.75,40815.0,245.902,246.1592,245.7239,246.0998,40815.0
2024-02-07 15:00:00,248.73,248.79,248.26,248.3,32306.0,246.08,246.1394,245.6151,245.6546,32306.0
2024-02-07 15:30:00,248.26,248.29,247.53,247.67,67685.0,245.6151,245.6447,244.8928,245.0313,67685.0
2024-02-08 09:30:00,247.88,249.27,247.31,249.26,29357.0,245.2391,246.6143,244.6752,246.6044,29357.0
2024-02-08 10:00:00,249.37,250.31,249.15,249.73,8895.0,246.7132,247.6432,246.4956,247.0694,8895.0
2024-02-08 10:30:00,250.09,250.8,250.08,250.52,14188.0,247.4256,248.128,247.4157,247.851,14188.0
2024-02-08 11:00:00,250.82,251.01,250.13,250.13,5687.0,248.1478,248.3358,247.4651,247.4651,5687.0
2024-02-08 11:30:00,250.0,250.71,250.0,250.58,4498.0,247.3365,248.039,247.3365,247.9103,4498.0
2024-02-08 12:00:00,250.42,250.86,250.3,250.77,7904.0,247.752,248.1874,247.6333,248.0983,7904.0
2024-02-08 12:30:00,250.74,250.87,250.42,250.58,7968.0,248.0686,248.1973,247.752,247.9103,7968.0
2024-02-08 13:00:00,250.58,251.44,250.57,251.44,20367.0,247.9103,248.7612,247.9004,248.7612,20367.0
2024-02-08 13:30:00,251.48,252.15,251.37,252.04,17300.0,248.8008,249.4636,248.6919,249.3548,17300.0
2024-02-08 14:00:00,252.08,252.28,251.8,252.09,32372.0,249.3944,249.5922,249.1173,249.4043,32372.0
2024-02-08 14:30:00,252.0,252.08,251.45,251.89,12169.0,249.3152,249.3944,248.7711,249.2064,12169.0
2024-02-08 15:00:00,251.93,252.2,251.75,251.91,18478.0,249.246,249.5131,249.0679,249.2262,18478.0
2024-02-08 15:30:00,251.94,252.12,251.49,252.06,60909.0,249.2559,249.4339,248.8106,249.3746,60909.0
2024-02-09 09:30:00,253.69,254.5,252.97,254.5,25795.0,250.9872,251.7886,250.2749,251.7886,25795.0
2024-02-09 10:00:00,254.42,254.79,253.78,254.3,40554.0,251.7094,252.0755,251.0762,251.5907,40554.0
2024-02-09 10:30:00,254.32,254.9,254.15,254.58,26899.0,251.6105,252.1843,251.4423,251.8677,26899.0
2024-02-09 11:00:00,254.57,255.08,254.17,254.4,39408.0,251.8578,252.3624,251.4621,251.6896,39408.0
2024-02-09 11:30:00,254.44,254.9,254.13,254.9,16121.0,251.7292,252.1843,251.4225,252.1843,16121.0
2024-02-09 12:00:00,254.94,255.82,254.75,255.82,6928.0,252.2239,253.0945,252.0359,253.0945,6928.0
2024-02-09 12:30:00,255.8,256.34,255.46,256.28,18706.0,253.0747,253.609,252.7383,253.5496,18706.0
2024-02-09 13:00:00,256.32,257.34,256.29,257.29,14497.0,253.5892,254.5983,253.5595,254.5489,14497.0
2024-02-09 13:30:00,257.31,257.31,256.6,256.76,11897.0,254.5686,254.5686,253.8662,254.0245,11897.0
2024-02-09 14:00:00,256.75,257.08,256.7,256.95,35885.0,254.0146,254.3411,253.9651,254.2125,35885.0
2024-02-09 14:30:00,256.98,257.18,256.38,256.43,31554.0,254.2422,254.44,253.6485,253.698,31554.0
2024-02-09 15:00:00,256.42,256.94,256.07,256.91,35316.0,253.6881,254.2026,253.3419,254.1729,35316.0
2024-02-09 15:30:00,256.84,257.07,256.56,256.97,129570.0,254.1036,254.3312,253.8266,254.2323,129570.0
2024-02-12 09:30:00,258.01,259.88,258.01,259.84,49328.0,255.2612,257.1113,255.2612,257.0717,49328.0
2024-02-12 10:00:00,259.91,260.12,258.81,260.11,24447.0,257.1409,257.3487,256.0527,257.3388,24447.0
2024-02-12 10:30:00,260.07,260.88,260.07,260.68,14665.0,257.2992,258.1006,257.2992,257.9027,14665.0
2024-02-12 11:00:00,260.75,261.49,260.63,261.37,40176.0,257.972,258.7041,257.8533,258.5854,40176.0
2024-02-12 11:30:00,261.32,261.85,261.2,261.6,21237.0,258.5359,259.0603,258.4172,258.8129,21237.0
2024-02-12 12:00:00,261.54,261.73,261.14,261.2,12091.0,258.7536,258.9415,258.3578,258.4172,12091.0
2024-02-12 12:30:00,261.16,261.68,261.1,261.65,15190.0,258.3776,258.8921,258.3183,258.8624,15190.0
2024-02-12 13:00:00,261.79,262.03,261.34,261.38,20892.0,259.0009,259.2384,258.5557,258.5953,20892.0
2024-02-12 13:30:00,261.27,261.4,260.63,261.09,21616.0,258.4864,258.6151,257.8533,258.3084,21616.0
2024-02-12 14:00:00,261.0,261.19,259.62,260.25,14195.0,258.2193,258.4073,256.854,257.4773,14195.0
2024-02-12 14:30:00,260.75,260.98,260.35,260.67,10069.0,257.972,258.1995,257.5763,257.8928,10069.0
2024-02-12 15:00:00,260.82,261.15,260.78,261.04,18553.0,258.0412,258.3677,258.0017,258.2589,18553.0
2024-02-12 15:30:00,260.94,261.66,260.9,261.06,92409.0,258.16,258.8723,258.1204,258.2787,92409.0
2024-02-13 09:30:00,252.09,253.8,251.28,252.11,41708.0,249.4043,251.096,248.6029,249.424,41708.0
2024-02-13 10:00:00,251.77,252.51,250.41,252.49,73566.0,249.0877,249.8198,247.7422,249.8,73566.0
2024-02-13 10:30:00,252.58,253.67,252.04,253.24,16424.0,249.889,250.9674,249.3548,250.542,16424.0
2024-02-13 11:00:00,253.34,254.61,253.32,254.1,27023.0,250.6409,251.8974,250.6211,251.3928,27023.0
2024-02-13 11:30:00,254.1,254.9,253.7,254.06,49020.0,251.3928,252.1843,250.9971,251.3533,49020.0
2024-02-13 12:00:00,253.97,254.01,252.66,252.71,55129.0,251.2642,251.3038,249.9682,250.0176,55129.0
2024-02-13 12:30:00,252.73,253.51,252.53,252.85,94483.0,250.0374,250.8091,249.8396,250.1562,94483.0
2024-02-13 13:00:00,252.81,252.98,252.34,252.91,70728.0,250.1166,250.2848,249.6516,250.2155,70728.0
2024-02-13 13:30:00,252.88,252.91,251.93,252.13,53735.0,250.1858,250.2155,249.246,249.4438,53735.0
2024-02-13 14:00:00,252.11,252.13,251.01,251.33,88658.0,249.424,249.4438,248.3358,248.6523,88658.0
2024-02-13 14:30:00,251.45,251.82,249.98,250.11,59084.0,248.7711,249.1371,247.3167,247.4453,59084.0
2024-02-13 15:00:00,250.02,250.22,248.91,249.62,64364.0,247.3563,247.5542,246.2581,246.9606,64364.0
2024-02-13 15:30:00,249.48,250.93,249.47,250.87,369817.0,246.8221,248.2566,246.8122,248.1973,369817.0
2024-02-14 09:30:00,255.08,255.18,253.6,254.81,12358.0,252.3624,252.4613,250.8982,252.0953,12358.0
2024-02-14 10:00:00,254.63,255.71,254.3,255.38,6560.0,251.9172,252.9857,251.5907,252.6592,6560.0
2024-02-14 10:30:00,255.42,255.48,254.27,254.37,9936.0,252.6988,252.7581,251.561,251.66,9936.0
2024-02-14 11:00:00,254.1,255.17,253.56,255.11,37476.0,251.3928,252.4514,250.8586,252.3921,37476.0
2024-02-14 11:30:00,255.22,255.56,254.82,254.83,12370.0,252.5009,252.8373,252.1052,252.1151,12370.0
2024-02-14 12:00:00,254.58,255.42,253.91,255.42,8812.0,251.8677,252.6988,251.2049,252.6988,8812.0
2024-02-14 12:30:00,255.44,255.94,255.18,255.94,10529.0,252.7186,253.2132,252.4613,253.2132,10529.0
2024-02-14 13:00:00,255.99,256.19,255.26,255.66,11602.0,253.2627,253.4606,252.5405,252.9362,11602.0
2024-02-14 13:30:00,255.78,256.74,255.78,256.56,10569.0,253.0549,254.0047,253.0549,253.8266,10569.0
2024-02-14 14:00:00,256.4,257.01,255.79,256.97,231363.0,253.6683,254.2718,253.0648,254.2323,231363.0
2024-02-14 14:30:00,256.96,257.56,256.78,257.51,14054.0,254.2224,254.816,254.0443,254.7665,14054.0
2024-02-14 15:00:00,257.59,258.03,257.39,257.88,12141.0,254.8457,255.281,254.6478,255.1326,12141.0
2024-02-14 15:30:00,257.71,257.98,257.44,257.59,110893.0,254.9644,255.2315,254.6973,254.8457,110893.0
2024-02-15 09:30:00,259.48,261.84,259.48,260.56,49046.0,256.7155,259.0504,256.7155,257.784,49046.0
2024-02-15 10:00:00,260.73,261.9,260.56,261.07,29385.0,257.9522,259.1097,257.784,258.2886,29385.0
2024-02-15 10:30:00,261.06,261.26,260.33,260.33,51990.0,258.2787,258.4766,257.5565,257.5565,51990.0
2024-02-15 11:00:00,260.4,260.7,259.39,260.54,139963.0,257.6257,257.9225,256.6265,257.7642,139963.0
2024-02-15 11:30:00,260.4,260.94,260.23,260.76,22674.0,257.6257,258.16,257.4575,257.9819,22674.0
2024-02-15 12:00:00,260.81,261.34,260.72,261.3,11398.0,258.0314,258.5557,257.9423,258.5161,11398.0
2024-02-15 12:30:00,261.3,261.32,260.71,260.71,21007.0,258.5161,258.5359,257.9324,257.9324,21007.0
2024-02-15 13:00:00,260.71,262.31,260.67,262.31,12580.0,257.9324,259.5154,257.8928,259.5154,12580.0
2024-02-15 13:30:00,262.37,263.09,262.37,262.99,14383.0,259.5747,260.2871,259.5747,260.1881,14383.0
2024-02-15 14:00:00,263.05,263.72,262.98,263.58,48014.0,260.2475,260.9103,260.1782,260.7718,48014.0
2024-02-15 14:30:00,263.79,264.03,263.38,263.49,20770.0,260.9796,261.217,260.574,260.6828,20770.0
2024-02-15 15:00:00,263.45,263.45,262.71,263.07,22469.0,260.6432,260.6432,259.9111,260.2673,22469.0
2024-02-15 15:30:00,263.32,263.65,263.17,263.6,45705.0,260.5146,260.8411,260.3662,260.7916,45705.0
2024-02-16 09:30:00,261.28,262.42,259.22,259.97,68369.0,258.4963,259.6242,256.4583,257.2003,68369.0
2024-02-16 10:00:00,259.74,261.67,259.27,260.46,37865.0,256.9728,258.8822,256.5078,257.6851,37865.0
2024-02-16 10:30:00,260.49,261.28,260.02,260.53,41602.0,257.7148,258.4963,257.2498,257.7543,41602.0
2024-02-16 11:00:00,260.66,261.8,260.51,261.47,28795.0,257.8829,259.0108,257.7345,258.6843,28795.0
2024-02-16 11:30:00,261.5,262.01,261.34,261.59,18554.0,258.714,259.2186,258.5557,258.803,18554.0
2024-02-16 12:00:00,261.55,261.8,260.92,261.76,22189.0,258.7635,259.0108,258.1402,258.9712,22189.0
2024-02-16 12:30:00,262.01,262.1,261.66,261.8,10601.0,259.2186,259.3076,258.8723,259.0108,10601.0
2024-02-16 13:00:00,261.8,261.8,261.04,261.34,23061.0,259.0108,259.0108,258.2589,258.5557,23061.0
2024-02-16 13:30:00,261.33,261.8,261.33,261.5,31889.0,258.5458,259.0108,258.5458,258.714,31889.0
2024-02-16 14:00:00,261.72,262.36,261.64,261.77,29593.0,258.9317,259.5648,258.8525,258.9811,29593.0
2024-02-16 14:30:00,261.76,261.76,259.85,260.46,45829.0,258.9712,258.9712,257.0816,257.6851,45829.0
2024-02-16 15:00:00,260.37,260.48,259.8,260.29,49353.0,257.596,257.7049,257.0321,257.5169,49353.0
2024-02-16 15:30:00,260.32,260.44,259.31,259.35,157389.0,257.5466,257.6653,256.5473,256.5869,157389.0
2024-02-20 09:30:00,256.11,256.76,254.92,255.76,80364.0,253.3814,254.0245,252.2041,253.0352,80364.0
2024-02-20 10:00:00,255.71,255.86,254.88,255.56,30928.0,252.9857,253.1341,252.1645,252.8373,30928.0
2024-02-20 10:30:00,255.26,255.75,254.78,255.75,18957.0,252.5405,253.0253,252.0656,253.0253,18957.0
2024-02-20 11:00:00,255.7,255.92,255.16,255.5,37347.0,252.9758,253.1934,252.4415,252.7779,37347.0
2024-02-20 11:30:00,255.4,255.4,254.66,254.71,26809.0,252.679,252.679,251.9469,251.9963,26809.0
2024-02-20 12:00:00,254.64,254.65,253.96,254.12,20422.0,251.9271,251.937,251.2543,251.4126,20422.0
2024-02-20 12:30:00,254.09,254.6,253.82,254.52,26106.0,251.3829,251.8875,251.1158,251.8084,26106.0
2024-02-20 13:00:00,254.61,254.79,254.22,254.33,32751.0,251.8974,252.0755,251.5116,251.6204,32751.0
2024-02-20 13:30:00,254.29,254.73,254.0,254.71,24498.0,251.5808,252.0161,251.2939,251.9963,24498.0
2024-02-20 14:00:00,254.68,254.72,254.0,254.56,23439.0,251.9667,252.0062,251.2939,251.8479,23439.0
2024-02-20 14:30:00,254.59,255.18,254.34,254.95,27120.0,251.8776,252.4613,251.6303,252.2338,27120.0
2024-02-20 15:00:00,255.02,255.14,254.59,255.01,26199.0,252.303,252.4218,251.8776,252.2931,26199.0
2024-02-20 15:30:00,255.07,255.45,254.37,255.45,105087.0,252.3525,252.7285,251.66,252.7285,105087.0
2024-02-21 09:30:00,253.25,254.12,253.1,253.49,50050.0,250.5519,251.4126,250.4035,250.7893,50050.0
2024-02-21 10:00:00,253.49,253.93,253.2,253.31,16894.0,250.7893,251.2246,250.5024,250.6113,16894.0
2024-02-21 10:30:00,253.12,253.33,252.68,252.98,17909.0,250.4233,250.631,249.988,250.2848,17909.0
2024-02-21 11:00:00,253.08,253.5,252.88,253.0,27240.0,250.3837,250.7992,250.1858,250.3046,27240.0
2024-02-21 11:30:00,252.89,252.91,252.17,252.81,20839.0,250.1957,250.2155,249.4834,250.1166,20839.0
2024-02-21 12:00:00,252.74,252.84,251.97,252.12,14963.0,250.0473,250.1463,249.2855,249.4339,14963.0
2024-02-21 12:30:00,252.16,252.69,251.99,252.64,45942.0,249.4735,249.9979,249.3053,249.9484,45942.0
2024-02-21 13:00:00,252.68,252.78,251.91,252.43,282605.0,249.988,250.0869,249.2262,249.7406,282605.0
2024-02-21 13:30:00,252.59,252.79,252.3,252.66,13034.0,249.8989,250.0968,249.612,249.9682,13034.0
2024-02-21 14:00:00,252.7,253.07,251.74,251.98,10428.0,250.0078,250.3738,249.058,249.2954,10428.0
2024-02-21 14:30:00,252.03,252.06,251.43,251.9,8684.0,249.3449,249.3746,248.7513,249.2163,8684.0
2024-02-21 15:00:00,251.8,251.8,251.18,251.72,39530.0,249.1173,249.1173,248.5039,249.0382,39530.0
2024-02-21 15:30:00,251.78,253.21,251.71,253.2,52983.0,249.0976,250.5123,249.0283,250.5024,52983.0
2024-02-22 09:30:00,255.34,257.12,255.09,256.24,77247.0,252.6196,254.3807,252.3723,253.51,77247.0
2024-02-22 10:00:00,255.92,256.51,255.08,255.59,37138.0,253.1934,253.7772,252.3624,252.867,37138.0
2024-02-22 10:30:00,255.39,255.9,254.98,255.63,22788.0,252.6691,253.1737,252.2635,252.9065,22788.0
2024-02-22 11:00:00,255.42,256.64,255.41,256.54,81507.0,252.6988,253.9058,252.6889,253.8068,81507.0
2024-02-22 11:30:00,256.65,256.87,256.29,256.63,18276.0,253.9157,254.1333,253.5595,253.8959,18276.0
2024-02-22 12:00:00,256.57,257.33,256.55,257.19,40041.0,253.8365,254.5884,253.8167,254.4499,40041.0
2024-02-22 12:30:00,257.25,258.0,257.21,257.92,49334.0,254.5093,255.2513,254.4697,255.1721,49334.0
2024-02-22 13:00:00,257.94,257.98,256.61,256.99,43428.0,255.1919,255.2315,253.8761,254.252,43428.0
2024-02-22 13:30:00,256.89,257.85,256.89,257.82,114717.0,254.1531,255.1029,254.1531,255.0732,114717.0
2024-02-22 14:00:00,257.8,258.15,257.66,257.94,18699.0,255.0534,255.3997,254.9149,255.1919,18699.0
2024-02-22 14:30:00,257.97,257.97,256.85,257.04,56045.0,255.2216,255.2216,254.1135,254.3015,56045.0
2024-02-22 15:00:00,257.01,257.61,256.99,257.45,32497.0,254.2718,254.8654,254.252,254.7071,32497.0
2024-02-22 15:30:00,257.47,257.99,257.22,257.45,43697.0,254.7269,255.2414,254.4796,254.7071,43697.0
2024-02-23 09:30:00,257.45,257.82,256.08,256.36,90592.0,254.7071,255.0732,253.3517,253.6288,90592.0
2024-02-23 10:00:00,255.9,257.23,255.88,256.77,88438.0,253.1737,254.4895,253.1539,254.0344,88438.0
2024-02-23 10:30:00,256.75,257.45,256.62,257.04,79221.0,254.0146,254.7071,253.886,254.3015,79221.0
2024-02-23 11:00:00,257.03,257.16,255.83,256.83,44098.0,254.2916,254.4202,253.1044,254.0938,44098.0
2024-02-23 11:30:00,256.84,257.3,256.47,257.2,59895.0,254.1036,254.5587,253.7376,254.4598,59895.0
2024-02-23 12:00:00,257.21,258.65,257.21,257.98,50086.0,254.4697,255.8944,254.4697,255.2315,50086.0
2024-02-23 12:30:00,257.95,258.78,257.62,258.47,55120.0,255.2018,256.023,254.8753,255.7163,55120.0
2024-02-23 13:00:00,258.68,258.87,258.46,258.83,138395.0,255.924,256.112,255.7064,256.0724,138395.0
2024-02-23 13:30:00,258.84,259.05,258.55,258.65,58964.0,256.0823,256.2901,255.7954,255.8944,58964.0
2024-02-23 14:00:00,258.67,258.72,257.67,257.86,35394.0,255.9141,255.9636,254.9248,255.1128,35394.0
2024-02-23 14:30:00,257.93,258.14,257.81,258.05,24643.0,255.182,255.3898,255.0633,255.3008,24643.0
2024-02-23 15:00:00,258.06,258.13,257.47,257.47,18606.0,255.3106,255.3799,254.7269,254.7269,18606.0
2024-02-23 15:30:00,257.52,257.98,257.34,257.65,108150.0,254.7764,255.2315,254.5983,254.905,108150.0
2024-02-26 09:30:00,257.48,259.94,257.19,259.87,40657.0,254.7368,257.1706,254.4499,257.1014,40657.0
2024-02-26 10:00:00,259.98,260.14,259.34,260.14,16750.0,257.2102,257.3685,256.577,257.3685,16750.0
2024-02-26 10:30:00,260.0,260.26,259.69,260.09,24683.0,257.23,257.4872,256.9233,257.319,24683.0
2024-02-26 11:00:00,260.12,260.39,259.72,259.95,20336.0,257.3487,257.6158,256.953,257.1805,20336.0
2024-02-26 11:30:00,259.94,260.41,259.65,260.41,23184.0,257.1706,257.6356,256.8837,257.6356,23184.0
2024-02-26 12:00:00,260.35,260.51,260.11,260.48,19272.0,257.5763,257.7345,257.3388,257.7049,19272.0
2024-02-26 12:30:00,260.33,260.48,259.97,260.11,28077.0,257.5565,257.7049,257.2003,257.3388,28077.0
2024-02-26 13:00:00,260.2,260.2,259.12,259.15,28897.0,257.4278,257.4278,256.3594,256.389,28897.0
2024-02-26 13:30:00,259.15,259.79,259.0,259.79,18061.0,256.389,257.0222,256.2406,257.0222,18061.0
2024-02-26 14:00:00,260.08,260.22,259.58,260.22,26186.0,257.3091,257.4476,256.8145,257.4476,26186.0
2024-02-26 14:30:00,260.25,260.42,259.92,260.34,21310.0,257.4773,257.6455,257.1508,257.5664,21310.0
2024-02-26 15:00:00,260.36,260.95,260.27,260.74,51015.0,257.5861,258.1699,257.4971,257.9621,51015.0
2024-02-26 15:30:00,260.75,260.92,260.07,260.64,79719.0,257.972,258.1402,257.2992,257.8632,79719.0
2024-02-27 09:30:00,263.03,264.2,262.21,263.28,16049.0,260.2277,261.3852,259.4164,260.475,16049.0
2024-02-27 10:00:00,263.3,263.59,262.89,263.54,25790.0,260.4948,260.7817,260.0892,260.7323,25790.0
2024-02-27 10:30:00,263.69,264.01,263.21,263.71,37060.0,260.8807,261.1973,260.4058,260.9005,37060.0
2024-02-27 11:00:00,263.76,264.27,263.72,264.08,35430.0,260.9499,261.4545,260.9103,261.2665,35430.0
2024-02-27 11:30:00,264.05,264.63,263.97,264.54,21446.0,261.2368,261.8107,261.1577,261.7216,21446.0
2024-02-27 12:00:00,264.59,264.64,263.87,264.11,13328.0,261.7711,261.8205,261.0587,261.2962,13328.0
2024-02-27 12:30:00,264.07,264.21,263.31,263.33,27081.0,261.2566,261.3951,260.5047,260.5245,27081.0
2024-02-27 13:00:00,263.33,264.06,263.15,263.77,43743.0,260.5245,261.2467,260.3464,260.9598,43743.0
2024-02-27 13:30:00,263.73,264.26,263.66,264.14,121040.0,260.9202,261.4446,260.851,261.3259,121040.0
2024-02-27 14:00:00,264.14,264.38,263.89,264.25,53852.0,261.3259,261.5633,261.0785,261.4347,53852.0
2024-02-27 14:30:00,264.27,264.4,263.85,264.35,50599.0,261.4545,261.5831,261.039,261.5336,50599.0
2024-02-27 15:00:00,264.38,264.64,264.12,264.63,100073.0,261.5633,261.8205,261.3061,261.8107,100073.0
2024-02-27 15:30:00,264.6,265.1,264.44,264.66,88281.0,261.781,262.2756,261.6227,261.8403,88281.0
2024-02-28 09:30:00,262.84,263.64,261.89,263.51,35531.0,260.0397,260.8312,259.0998,260.7026,35531.0
2024-02-28 10:00:00,263.34,264.33,263.0,263.87,60692.0,260.5344,261.5138,260.198,261.0587,60692.0
2024-02-28 10:30:00,263.57,264.29,263.57,263.86,29464.0,260.7619,261.4743,260.7619,261.0489,29464.0
2024-02-28 11:00:00,263.88,264.19,263.5,263.64,58400.0,261.0686,261.3753,260.6927,260.8312,58400.0
2024-02-28 11:30:00,263.87,264.34,263.62,264.23,25734.0,261.0587,261.5237,260.8114,261.4149,25734.0
2024-02-28 12:00:00,264.24,264.42,263.75,263.88,38807.0,261.4248,261.6029,260.94,261.0686,38807.0
2024-02-28 12:30:00,263.86,263.86,263.09,263.58,81957.0,261.0489,261.0489,260.2871,260.7718,81957.0
2024-02-28 13:00:00,263.53,263.64,263.04,263.64,28778.0,260.7224,260.8312,260.2376,260.8312,28778.0
2024-02-28 13:30:00,263.7,263.78,263.4,263.71,22658.0,260.8906,260.9697,260.5938,260.9005,22658.0
2024-02-28 14:00:00,263.72,263.73,262.82,263.22,43962.0,260.9103,260.9202,260.0199,260.4157,43962.0
2024-02-28 14:30:00,263.1,263.32,262.71,263.32,10760.0,260.297,260.5146,259.9111,260.5146,10760.0
2024-02-28 15:00:00,263.39,263.5,262.93,263.08,33450.0,260.5839,260.6927,260.1288,260.2772,33450.0
2024-02-28 15:30:00,263.0,263.15,262.33,262.64,73533.0,260.198,260.3464,259.5352,259.8419,73533.0
2024-02-29 09:30:00,266.64,267.36,266.0,266.24,46995.0,263.7992,264.5116,263.1661,263.4035,46995.0
2024-02-29 10:00:00,266.61,266.95,264.82,265.37,24011.0,263.7696,264.1059,261.9986,262.5428,24011.0
2024-02-29 10:30:00,265.64,265.64,264.46,264.46,14001.0,262.8099,262.8099,261.6425,261.6425,14001.0
2024-02-29 11:00:00,264.64,264.85,263.68,263.68,30154.0,261.8205,262.0283,260.8708,260.8708,30154.0
2024-02-29 11:30:00,263.61,263.66,262.26,263.59,22399.0,260.8015,260.851,259.4659,260.7817,22399.0
2024-02-29 12:00:00,263.56,263.94,262.99,263.0,18857.0,260.7521,261.128,260.1881,260.198,18857.0
2024-02-29 12:30:00,263.05,263.67,262.93,263.65,25201.0,260.2475,260.8609,260.1288,260.8411,25201.0
2024-02-29 13:00:00,263.73,264.01,263.6,263.88,31478.0,260.9202,261.1973,260.7916,261.0686,31478.0
2024-02-29 13:30:00,264.05,264.05,263.57,263.84,35011.0,261.2368,261.2368,260.7619,261.0291,35011.0
2024-02-29 14:00:00,263.93,264.01,263.3,263.43,54645.0,261.1181,261.1973,260.4948,260.6234,54645.0
2024-02-29 14:30:00,263.41,263.72,263.1,263.46,32135.0,260.6037,260.9103,260.297,260.6531,32135.0
2024-02-29 15:00:00,263.46,263.96,263.46,263.88,40522.0,260.6531,261.1478,260.6531,261.0686,40522.0
2024-02-29 15:30:00,263.92,264.64,263.79,263.79,87160.0,261.1082,261.8205,260.9796,260.9796,87160.0
2024-03-01 09:30:00,265.0,265.9,264.06,264.99,35799.0,262.1767,263.0671,261.2467,262.1668,35799.0
2024-03-01 10:00:00,265.19,267.46,265.18,267.22,66774.0,262.3647,264.6105,262.3548,264.3731,66774.0
2024-03-01 10:30:00,267.3,267.8,266.67,267.59,67724.0,264.4522,264.9469,263.8289,264.7391,67724.0
2024-03-01 11:00:00,267.66,268.08,267.23,267.31,31332.0,264.8084,265.2239,264.383,264.4621,31332.0
2024-03-01 11:30:00,267.24,267.6,266.81,267.49,30558.0,264.3928,264.749,263.9674,264.6402,30558.0
2024-03-01 12:00:00,267.46,267.99,267.22,267.81,34342.0,264.6105,265.1349,264.3731,264.9568,34342.0
2024-03-01 12:30:00,267.85,268.09,267.66,267.84,26868.0,264.9963,265.2338,264.8084,264.9865,26868.0
2024-03-01 13:00:00,267.85,267.96,267.6,267.87,21291.0,264.9963,265.1052,264.749,265.0161,21291.0
2024-03-01 13:30:00,267.83,267.99,267.55,267.99,20396.0,264.9766,265.1349,264.6995,265.1349,20396.0
2024-03-01 14:00:00,268.0,268.14,267.59,267.94,80026.0,265.1447,265.2833,264.7391,265.0854,80026.0
2024-03-01 14:30:00,267.94,267.99,267.67,267.96,23112.0,265.0854,265.1349,264.8183,265.1052,23112.0
2024-03-01 15:00:00,267.93,267.93,267.06,267.39,29453.0,265.0755,265.0755,264.2148,264.5412,29453.0
2024-03-01 15:30:00,267.48,267.66,267.11,267.59,49181.0,264.6303,264.8084,264.2642,264.7391,49181.0
2024-03-04 09:30:00,270.07,270.99,269.61,270.64,35751.0,267.1927,268.1029,266.7376,267.7566,35751.0
2024-03-04 10:00:00,270.58,270.58,269.07,269.14,26012.0,267.6973,267.6973,266.2033,266.2726,26012.0
2024-03-04 10:30:00,269.35,269.68,269.11,269.29,23539.0,266.4804,266.8069,266.2429,266.421,23539.0
2024-03-04 11:00:00,269.42,270.37,269.41,270.05,15339.0,266.5496,267.4895,266.5397,267.1729,15339.0
2024-03-04 11:30:00,270.03,270.47,269.52,270.46,8450.0,267.1531,267.5884,266.6486,267.5785,8450.0
2024-03-04 12:00:00,270.57,270.57,270.03,270.41,12705.0,267.6874,267.6874,267.1531,267.5291,12705.0
2024-03-04 12:30:00,270.5,270.5,269.97,270.09,10674.0,267.6181,267.6181,267.0938,267.2125,10674.0
2024-03-04 13:00:00,270.18,270.33,269.66,269.82,8839.0,267.3015,267.4499,266.7871,266.9454,8839.0
2024-03-04 13:30:00,269.82,270.04,269.79,269.94,7886.0,266.9454,267.163,266.9157,267.0641,7886.0
2024-03-04 14:00:00,269.86,269.98,269.47,269.64,23102.0,266.9849,267.1037,266.5991,266.7673,23102.0
2024-03-04 14:30:00,269.68,270.36,269.68,269.99,41212.0,266.8069,267.4796,266.8069,267.1135,41212.0
2024-03-04 15:00:00,269.99,270.25,269.62,269.63,32380.0,267.1135,267.3708,266.7475,266.7574,32380.0
2024-03-04 15:30:00,269.61,269.71,268.29,268.6,74896.0,266.7376,266.8365,265.4317,265.7384,74896.0
2024-03-05 09:30:00,266.2,267.28,266.13,266.32,12099.0,263.3639,264.4324,263.2947,263.4826,12099.0
2024-03-05 10:00:00,267.17,267.6,265.09,265.42,16416.0,264.3236,264.749,262.2658,262.5922,16416.0
2024-03-05 10:30:00,265.25,265.31,264.68,265.0,50376.0,262.424,262.4834,261.8601,262.1767,50376.0
2024-03-05 11:00:00,264.99,265.21,264.25,264.86,41666.0,262.1668,262.3845,261.4347,262.0382,41666.0
2024-03-05 11:30:00,264.87,265.3,264.46,265.3,21699.0,262.0481,262.4735,261.6425,262.4735,21699.0
2024-03-05 12:00:00,265.31,265.8,265.16,265.8,11330.0,262.4834,262.9682,262.335,262.9682,11330.0
2024-03-05 12:30:00,265.82,265.91,265.49,265.72,10540.0,262.988,263.077,262.6615,262.889,10540.0
2024-03-05 13:00:00,265.55,265.81,265.19,265.45,9973.0,262.7209,262.9781,262.3647,262.6219,9973.0
2024-03-05 13:30:00,265.33,265.56,264.47,264.5,11331.0,262.5032,262.7307,261.6524,261.682,11331.0
2024-03-05 14:00:00,264.5,264.97,264.49,264.77,15962.0,261.682,262.147,261.6721,261.9492,15962.0
2024-03-05 14:30:00,264.71,264.74,263.36,263.56,14669.0,261.8898,261.9195,260.5542,260.7521,14669.0
2024-03-05 15:00:00,263.48,263.86,263.19,263.3,81576.0,260.6729,261.0489,260.386,260.4948,81576.0
2024-03-05 15:30:00,263.12,264.46,263.12,264.26,72406.0,260.3167,261.6425,260.3167,261.4446,72406.0
2024-03-06 09:30:00,268.2,268.2,266.39,266.46,21783.0,265.3426,265.3426,263.5519,263.6212,21783.0
2024-03-06 10:00:00,266.36,266.81,265.2,266.2,27924.0,263.5222,263.9674,262.3746,263.3639,27924.0
2024-03-06 10:30:00,266.14,267.3,265.94,267.26,16898.0,263.3046,264.4522,263.1067,264.4126,16898.0
2024-03-06 11:00:00,267.23,267.85,267.2,267.62,46093.0,264.383,264.9963,264.3533,264.7688,46093.0
2024-03-06 11:30:00,267.73,268.08,267.0,267.52,28633.0,264.8776,265.2239,264.1554,264.6699,28633.0
2024-03-06 12:00:00,267.62,268.35,267.38,268.34,31259.0,264.7688,265.491,264.5314,265.4811,31259.0
2024-03-06 12:30:00,268.27,268.44,267.98,268.17,28277.0,265.4119,265.5801,265.125,265.3129,28277.0
2024-03-06 13:00:00,268.12,268.41,267.95,268.31,40278.0,265.2635,265.5504,265.0953,265.4514,40278.0
2024-03-06 13:30:00,268.33,268.33,266.42,267.0,18860.0,265.4712,265.4712,263.5816,264.1554,18860.0
2024-03-06 14:00:00,267.11,267.49,266.43,267.46,33175.0,264.2642,264.6402,263.5915,264.6105,33175.0
2024-03-06 14:30:00,267.55,267.66,266.68,266.98,23976.0,264.6995,264.8084,263.8388,264.1356,23976.0
2024-03-06 15:00:00,266.87,267.4,266.42,266.65,42270.0,264.0268,264.5511,263.5816,263.8091,42270.0
2024-03-06 15:30:00,266.71,266.91,265.77,266.89,83167.0,263.8685,264.0664,262.9385,264.0466,83167.0
2024-03-07 09:30:00,268.73,270.11,268.22,268.85,44480.0,265.867,267.2323,265.3624,265.9857,44480.0
2024-03-07 10:00:00,268.97,269.22,268.17,268.73,28962.0,266.1044,266.3518,265.3129,265.867,28962.0
2024-03-07 10:30:00,268.68,269.43,268.44,268.89,32117.0,265.8175,266.5595,265.5801,266.0253,32117.0
2024-03-07 11:00:00,268.99,269.02,268.35,268.97,54106.0,266.1242,266.1539,265.491,266.1044,54106.0
2024-03-07 11:30:00,268.72,269.04,268.27,268.99,21623.0,265.8571,266.1737,265.4119,266.1242,21623.0
2024-03-07 12:00:00,268.99,269.15,268.76,269.11,55123.0,266.1242,266.2825,265.8967,266.2429,55123.0
2024-03-07 12:30:00,269.08,269.28,268.79,269.05,14454.0,266.2132,266.4111,265.9263,266.1836,14454.0
2024-03-07 13:00:00,269.2,269.51,269.07,269.51,13495.0,266.332,266.6387,266.2033,266.6387,13495.0
2024-03-07 13:30:00,269.56,269.83,269.39,269.79,14858.0,266.6881,266.9553,266.5199,266.9157,14858.0
2024-03-07 14:00:00,269.76,269.78,269.16,269.22,27204.0,266.886,266.9058,266.2924,266.3518,27204.0
2024-03-07 14:30:00,269.24,269.36,269.09,269.15,15707.0,266.3715,266.4903,266.2231,266.2825,15707.0
2024-03-07 15:00:00,269.06,269.21,268.77,269.09,98930.0,266.1935,266.3419,265.9065,266.2231,98930.0
2024-03-07 15:30:00,269.05,269.39,268.91,269.27,58729.0,266.1836,266.5199,266.0451,266.4012,58729.0
2024-03-08 09:30:00,271.55,273.76,271.36,273.34,44193.0,268.6569,270.8434,268.469,270.4279,44193.0
2024-03-08 10:00:00,273.5,273.75,273.04,273.32,53697.0,270.5862,270.8335,270.1311,270.4081,53697.0
2024-03-08 10:30:00,273.36,273.36,272.22,273.01,29630.0,270.4476,270.4476,269.3198,270.1014,29630.0
2024-03-08 11:00:00,272.59,272.61,269.71,269.73,13921.0,269.6858,269.7056,266.8365,266.8563,13921.0
2024-03-08 11:30:00,269.7,270.4,269.13,269.7,21060.0,266.8266,267.5192,266.2627,266.8266,21060.0
2024-03-08 12:00:00,269.48,270.15,269.09,269.75,12975.0,266.609,267.2718,266.2231,266.8761,12975.0
2024-03-08 12:30:00,269.77,269.95,268.59,268.7,9088.0,266.8959,267.074,265.7285,265.8373,9088.0
2024-03-08 13:00:00,268.6,268.8,268.14,268.4,44682.0,265.7384,265.9362,265.2833,265.5405,44682.0
2024-03-08 13:30:00,268.17,268.31,267.21,267.77,40958.0,265.3129,265.4514,264.3632,264.9172,40958.0
2024-03-08 14:00:00,267.82,269.3,267.82,269.13,40548.0,264.9667,266.4309,264.9667,266.2627,40548.0
2024-03-08 14:30:00,269.12,270.05,269.12,269.74,48570.0,266.2528,267.1729,266.2528,266.8662,48570.0
2024-03-08 15:00:00,269.72,270.1,268.41,268.54,78775.0,266.8464,267.2224,265.5504,265.679,78775.0
2024-03-08 15:30:00,268.48,269.06,268.36,268.5,135388.0,265.6196,266.1935,265.5009,265.6394,135388.0
2024-03-11 09:30:00,267.74,268.6,266.01,266.12,26661.0,264.8875,265.7384,263.176,263.2848,26661.0
2024-03-11 10:00:00,265.81,266.27,265.51,266.15,42383.0,262.9781,263.4332,262.6813,263.3145,42383.0
2024-03-11 10:30:00,266.1,266.63,265.82,266.63,60591.0,263.265,263.7893,262.988,263.7893,60591.0
2024-03-11 11:00:00,266.54,266.67,266.08,266.11,12271.0,263.7003,263.8289,263.2452,263.2749,12271.0
2024-03-11 11:30:00,266.01,266.69,265.99,266.69,11165.0,263.176,263.8487,263.1562,263.8487,11165.0
2024-03-11 12:00:00,266.43,266.77,266.2,266.56,33799.0,263.5915,263.9279,263.3639,263.7201,33799.0
2024-03-11 12:30:00,266.59,267.14,266.55,266.96,17596.0,263.7498,264.2939,263.7102,264.1158,17596.0
2024-03-11 13:00:00,266.84,266.97,266.17,266.73,16903.0,263.9971,264.1257,263.3342,263.8883,16903.0
2024-03-11 13:30:00,266.69,266.73,265.83,266.2,13564.0,263.8487,263.8883,262.9979,263.3639,13564.0
2024-03-11 14:00:00,266.21,266.46,265.95,266.4,22729.0,263.3738,263.6212,263.1166,263.5618,22729.0
2024-03-11 14:30:00,266.37,266.52,266.04,266.4,20544.0,263.5321,263.6805,263.2056,263.5618,20544.0
2024-03-11 15:00:00,266.37,266.39,265.52,265.61,15978.0,263.5321,263.5519,262.6912,262.7802,15978.0
2024-03-11 15:30:00,265.55,265.78,265.22,265.73,41000.0,262.7209,262.9484,262.3944,262.8989,41000.0
2024-03-12 09:30:00,266.2,266.24,263.9,265.78,23821.0,263.3639,263.4035,261.0884,262.9484,23821.0
2024-03-12 10:00:00,266.1,266.16,264.96,265.72,13107.0,263.265,263.3244,262.1371,262.889,13107.0
2024-03-12 10:30:00,266.22,266.83,266.12,266.32,10932.0,263.3837,263.9872,263.2848,263.4826,10932.0
2024-03-12 11:00:00,266.41,267.24,266.27,267.0,8130.0,263.5717,264.3928,263.4332,264.1554,8130.0
2024-03-12 11:30:00,266.92,266.92,265.76,266.1,12900.0,264.0763,264.0763,262.9286,263.265,12900.0
2024-03-12 12:00:00,266.1,266.1,265.16,265.22,8744.0,263.265,263.265,262.335,262.3944,8744.0
2024-03-12 12:30:00,265.06,265.1,264.4,265.0,16879.0,262.2361,262.2756,261.5831,262.1767,16879.0
2024-03-12 13:00:00,264.7,265.28,264.4,264.99,21720.0,261.8799,262.4537,261.5831,262.1668,21720.0
2024-03-12 13:30:00,265.0,265.44,265.0,265.43,7063.0,262.1767,262.612,262.1767,262.6021,7063.0
2024-03-12 14:00:00,265.52,266.06,265.4,266.0,19649.0,262.6912,263.2254,262.5724,263.1661,19649.0
2024-03-12 14:30:00,266.0,266.25,265.64,266.1,8710.0,263.1661,263.4134,262.8099,263.265,8710.0
2024-03-12 15:00:00,265.97,266.49,265.86,266.3,33124.0,263.1364,263.6508,263.0275,263.4629,33124.0
2024-03-12 15:30:00,266.36,266.74,266.2,266.41,211044.0,263.5222,263.8982,263.3639,263.5717,211044.0
2024-03-13 09:30:00,266.32,268.11,266.32,267.28,31048.0,263.4826,265.2536,263.4826,264.4324,31048.0
2024-03-13 10:00:00,267.23,268.15,266.8,268.08,24610.0,264.383,265.2932,263.9575,265.2239,24610.0
2024-03-13 10:30:00,268.13,268.13,266.86,267.06,52763.0,265.2734,265.2734,264.0169,264.2148,52763.0
2024-03-13 11:00:00,267.01,267.95,266.76,267.61,17336.0,264.1653,265.0953,263.918,264.7589,17336.0
2024-03-13 11:30:00,267.58,267.78,267.21,267.5,17979.0,264.7292,264.9271,264.3632,264.6501,17979.0
2024-03-13 12:00:00,267.49,267.98,267.35,267.88,12763.0,264.6402,265.125,264.5017,265.026,12763.0
2024-03-13 12:30:00,267.56,268.08,267.52,267.99,11070.0,264.7094,265.2239,264.6699,265.1349,11070.0
2024-03-13 13:00:00,268.01,268.46,267.96,268.46,15152.0,265.1546,265.5998,265.1052,265.5998,15152.0
2024-03-13 13:30:00,268.46,268.46,267.77,267.91,72577.0,265.5998,265.5998,264.9172,265.0557,72577.0
2024-03-13 14:00:00,267.91,268.05,267.72,267.96,262152.0,265.0557,265.1942,264.8677,265.1052,262152.0
2024-03-13 14:30:00,268.05,268.29,267.71,267.71,13845.0,265.1942,265.4317,264.8578,264.8578,13845.0
2024-03-13 15:00:00,267.7,267.86,266.41,266.66,14217.0,264.8479,265.0062,263.5717,263.819,14217.0
2024-03-13 15:30:00,266.88,267.63,266.71,267.63,14993.0,264.0367,264.7787,263.8685,264.7787,14993.0
2024-03-14 09:30:00,267.42,267.42,263.36,263.37,76711.0,264.5709,264.5709,260.5542,260.5641,76711.0
2024-03-14 10:00:00,263.06,264.38,262.81,263.25,45642.0,260.2574,261.5633,260.01,260.4454,45642.0
2024-03-14 10:30:00,263.74,264.32,263.35,263.76,23157.0,260.9301,261.504,260.5443,260.9499,23157.0
2024-03-14 11:00:00,263.81,264.0,262.57,262.69,18236.0,260.9994,261.1874,259.7726,259.8913,18236.0
2024-03-14 11:30:00,262.76,263.56,262.76,263.34,10106.0,259.9606,260.7521,259.9606,260.5344,10106.0
2024-03-14 12:00:00,263.49,263.49,262.63,262.85,153944.0,260.6828,260.6828,259.832,260.0496,153944.0
2024-03-14 12:30:00,262.86,263.33,262.86,262.94,20569.0,260.0595,260.5245,260.0595,260.1387,20569.0
2024-03-14 13:00:00,262.94,262.94,262.0,262.1,43809.0,260.1387,260.1387,259.2087,259.3076,43809.0
2024-03-14 13:30:00,262.1,263.07,261.97,263.06,41959.0,259.3076,260.2673,259.179,260.2574,41959.0
2024-03-14 14:00:00,263.11,263.38,262.87,262.88,49403.0,260.3068,260.574,260.0694,260.0793,49403.0
2024-03-14 14:30:00,262.88,262.92,261.89,262.02,24259.0,260.0793,260.1189,259.0998,259.2285,24259.0
2024-03-14 15:00:00,261.9,261.9,260.58,260.94,60543.0,259.1097,259.1097,257.8038,258.16,60543.0
2024-03-14 15:30:00,260.87,262.76,260.25,262.69,62582.0,258.0907,259.9606,257.4773,259.8913,62582.0
2024-03-15 09:30:00,261.24,263.49,261.24,262.19,20119.0,258.4568,260.6828,258.4568,259.3966,20119.0
2024-03-15 10:00:00,262.1,262.66,261.15,262.51,67779.0,259.3076,259.8616,258.3677,259.7132,67779.0
2024-03-15 10:30:00,262.46,263.28,262.45,262.98,19914.0,259.6638,260.475,259.6539,260.1782,19914.0
2024-03-15 11:00:00,263.07,263.16,262.34,263.01,23743.0,260.2673,260.3563,259.5451,260.2079,23743.0
2024-03-15 11:30:00,262.96,263.09,262.19,262.44,15437.0,260.1584,260.2871,259.3966,259.644,15437.0
2024-03-15 12:00:00,262.44,262.63,261.8,262.2,10173.0,259.644,259.832,259.0108,259.4065,10173.0
2024-03-15 12:30:00,262.17,262.45,261.59,261.59,15795.0,259.3769,259.6539,258.803,258.803,15795.0
2024-03-15 13:00:00,261.61,262.71,261.61,262.44,24752.0,258.8228,259.9111,258.8228,259.644,24752.0
2024-03-15 13:30:00,262.61,262.96,262.46,262.92,12694.0,259.8122,260.1584,259.6638,260.1189,12694.0
2024-03-15 14:00:00,262.93,263.07,262.59,262.71,39253.0,260.1288,260.2673,259.7924,259.9111,39253.0
2024-03-15 14:30:00,262.84,263.4,262.78,263.16,38347.0,260.0397,260.5938,259.9804,260.3563,38347.0
2024-03-15 15:00:00,263.13,263.47,262.8,262.95,19385.0,260.3266,260.663,260.0001,260.1486,19385.0
2024-03-15 15:30:00,263.03,263.05,262.38,262.77,29532.0,260.2277,260.2475,259.5846,259.9705,29532.0
2024-03-18 09:30:00,263.8,264.08,261.87,262.05,63648.0,260.9895,261.2665,259.0801,259.2581,63648.0
2024-03-18 10:00:00,262.14,262.47,261.5,262.42,26415.0,259.3472,259.6737,258.714,259.6242,26415.0
2024-03-18 10:30:00,261.97,263.13,261.96,263.13,11353.0,259.179,260.3266,259.1691,260.3266,11353.0
2024-03-18 11:00:00,263.12,263.12,261.67,261.9,11409.0,260.3167,260.3167,258.8822,259.1097,11409.0
2024-03-18 11:30:00,261.77,262.12,261.31,261.67,20266.0,258.9811,259.3274,258.526,258.8822,20266.0
2024-03-18 12:00:00,261.55,261.9,261.2,261.78,11891.0,258.7635,259.1097,258.4172,258.991,11891.0
2024-03-18 12:30:00,261.83,262.04,260.94,261.08,19124.0,259.0405,259.2482,258.16,258.2985,19124.0
2024-03-18 13:00:00,260.96,261.43,260.81,261.43,11342.0,258.1798,258.6447,258.0314,258.6447,11342.0
2024-03-18 13:30:00,261.43,261.7,261.05,261.7,7861.0,258.6447,258.9119,258.2688,258.9119,7861.0
2024-03-18 14:00:00,261.65,262.29,261.64,262.24,11728.0,258.8624,259.4956,258.8525,259.4461,11728.0
2024-03-18 14:30:00,262.15,262.31,261.58,261.73,13221.0,259.3571,259.5154,258.7931,258.9415,13221.0
2024-03-18 15:00:00,261.75,261.96,261.55,261.57,18689.0,258.9613,259.1691,258.7635,258.7833,18689.0
2024-03-18 15:30:00,261.55,261.74,260.39,260.69,113383.0,258.7635,258.9514,257.6158,257.9126,113383.0
2024-03-19 09:30:00,258.52,259.43,257.69,258.14,23009.0,255.7657,256.6661,254.9446,255.3898,23009.0
2024-03-19 10:00:00,257.98,258.54,257.59,257.91,43039.0,255.2315,255.7855,254.8457,255.1622,43039.0
2024-03-19 10:30:00,257.78,258.79,257.77,258.72,20577.0,255.0336,256.0329,255.0237,255.9636,20577.0
2024-03-19 11:00:00,258.55,259.25,258.44,259.22,58702.0,255.7954,256.488,255.6866,256.4583,58702.0
2024-03-19 11:30:00,259.31,259.98,259.31,259.98,35773.0,256.5473,257.2102,256.5473,257.2102,35773.0
2024-03-19 12:00:00,260.06,260.91,260.03,260.83,7960.0,257.2893,258.1303,257.2597,258.0511,7960.0
2024-03-19 12:30:00,261.04,261.92,261.03,261.45,14424.0,258.2589,259.1295,258.249,258.6645,14424.0
2024-03-19 13:00:00,261.5,261.88,261.32,261.69,17840.0,258.714,259.09,258.5359,258.902,17840.0
2024-03-19 13:30:00,261.75,261.93,261.31,261.57,20635.0,258.9613,259.1394,258.526,258.7833,20635.0
2024-03-19 14:00:00,261.54,261.61,261.08,261.61,14838.0,258.7536,258.8228,258.2985,258.8228,14838.0
2024-03-19 14:30:00,261.6,262.03,261.2,261.45,18671.0,258.8129,259.2384,258.4172,258.6645,18671.0
2024-03-19 15:00:00,261.33,261.39,260.55,260.9,73943.0,258.5458,258.6052,257.7741,258.1204,73943.0
2024-03-19 15:30:00,260.88,261.63,260.8,261.27,68227.0,258.1006,258.8426,258.0215,258.4864,68227.0
2024-03-20 09:30:00,260.59,261.04,259.94,260.16,16847.0,257.8137,258.2589,257.1706,257.3883,16847.0
2024-03-20 10:00:00,260.12,261.49,259.84,261.44,12229.0,257.3487,258.7041,257.0717,258.6546,12229.0
2024-03-20 10:30:00,261.48,261.59,260.93,261.46,12078.0,258.6942,258.803,258.1501,258.6744,12078.0
2024-03-20 11:00:00,261.44,261.6,261.34,261.54,19267.0,258.6546,258.8129,258.5557,258.7536,19267.0
2024-03-20 11:30:00,261.42,261.42,260.5,260.74,22417.0,258.6349,258.6349,257.7247,257.9621,22417.0
2024-03-20 12:00:00,260.66,261.02,260.49,260.5,8934.0,257.8829,258.2391,257.7148,257.7247,8934.0
2024-03-20 12:30:00,260.48,260.67,260.29,260.65,15892.0,257.7049,257.8928,257.5169,257.8731,15892.0
2024-03-20 13:00:00,260.58,260.59,260.12,260.43,10752.0,257.8038,257.8137,257.3487,257.6554,10752.0
2024-03-20 13:30:00,260.4,260.68,260.31,260.56,8755.0,257.6257,257.9027,257.5367,257.784,8755.0
2024-03-20 14:00:00,261.25,264.0,261.25,262.63,14518.0,258.4667,261.1874,258.4667,259.832,14518.0
2024-03-20 14:30:00,263.1,265.03,261.1,264.24,42177.0,260.297,262.2064,258.3183,261.4248,42177.0
2024-03-20 15:00:00,264.45,265.6,263.83,265.54,27349.0,261.6326,262.7703,261.0192,262.711,27349.0
2024-03-20 15:30:00,265.49,266.52,264.88,265.43,72217.0,262.6615,263.6805,262.058,262.6021,72217.0
2024-03-21 09:30:00,267.1,268.7,267.06,267.96,49392.0,264.591,266.176,264.5514,265.443,49392.0
2024-03-21 10:00:00,267.93,269.21,267.77,269.03,15164.0,265.4132,266.6812,265.2547,266.5029,15164.0
2024-03-21 10:30:00,269.11,269.9,268.58,269.8,18533.0,266.5821,267.3647,266.0571,267.2657,18533.0
2024-03-21 11:00:00,269.66,269.83,268.53,268.77,30661.0,267.127,267.2954,266.0076,266.2453,30661.0
2024-03-21 11:30:00,268.76,268.97,268.56,268.85,52851.0,266.2354,266.4435,266.0373,266.3246,52851.0
2024-03-21 12:00:00,268.85,268.99,268.48,268.99,17519.0,266.3246,266.4633,265.9581,266.4633,17519.0
2024-03-21 12:30:00,268.98,269.45,268.6,269.37,12392.0,266.4534,266.919,266.0769,266.8397,12392.0
2024-03-21 13:00:00,269.42,269.52,269.06,269.31,20168.0,266.8892,266.9883,266.5326,266.7803,20168.0
2024-03-21 13:30:00,269.26,269.5,268.74,268.81,17409.0,266.7307,266.9685,266.2156,266.285,17409.0
2024-03-21 14:00:00,268.75,269.33,268.42,269.3,35193.0,266.2255,266.8001,265.8986,266.7704,35193.0
2024-03-21 14:30:00,269.34,269.34,268.44,268.77,19528.0,266.81,266.81,265.9184,266.2453,19528.0
2024-03-21 15:00:00,268.83,269.45,268.68,269.3,22620.0,266.3048,266.919,266.1562,266.7704,22620.0
2024-03-21 15:30:00,269.33,269.39,268.0,268.2,162041.0,266.8001,266.8595,265.4826,265.6807,162041.0
2024-03-22 09:30:00,267.89,268.48,266.79,266.83,21711.0,265.3736,265.9581,264.2839,264.3236,21711.0
2024-03-22 10:00:00,266.8,267.24,265.7,266.26,37124.0,264.2938,264.7297,263.2042,263.7589,37124.0
2024-03-22 10:30:00,266.21,266.21,265.11,265.27,27194.0,263.7094,263.7094,262.6197,262.7782,27194.0
2024-03-22 11:00:00,265.24,266.24,265.19,266.16,16145.0,262.7485,263.7391,262.699,263.6599,16145.0
2024-03-22 11:30:00,266.22,266.23,265.82,265.99,11936.0,263.7193,263.7292,263.3231,263.4915,11936.0
2024-03-22 12:00:00,265.96,265.96,265.49,265.63,8893.0,263.4617,263.4617,262.9962,263.1348,8893.0
2024-03-22 12:30:00,265.74,266.08,265.3,265.92,8735.0,263.2438,263.5806,262.8079,263.4221,8735.0
2024-03-22 13:00:00,265.98,266.26,265.91,266.23,9430.0,263.4816,263.7589,263.4122,263.7292,9430.0
2024-03-22 13:30:00,266.23,266.44,266.11,266.44,14039.0,263.7292,263.9372,263.6103,263.9372,14039.0
2024-03-22 14:00:00,266.42,266.48,265.94,266.08,11834.0,263.9174,263.9769,263.4419,263.5806,11834.0
2024-03-22 14:30:00,266.28,266.28,265.95,266.08,28638.0,263.7787,263.7787,263.4518,263.5806,28638.0
2024-03-22 15:00:00,266.05,266.05,265.11,265.46,26658.0,263.5509,263.5509,262.6197,262.9664,26658.0
2024-03-22 15:30:00,265.42,265.67,265.03,265.03,50206.0,262.9268,263.1745,262.5405,262.5405,50206.0
2024-03-25 09:30:00,265.79,267.37,265.7,267.1,30655.0,263.2933,264.8585,263.2042,264.591,30655.0
2024-03-25 10:00:00,267.2,267.57,266.79,267.25,44929.0,264.6901,265.0566,264.2839,264.7396,44929.0
2024-03-25 10:30:00,267.21,267.51,266.67,267.5,17973.0,264.7,264.9972,264.1651,264.9873,17973.0
2024-03-25 11:00:00,267.59,267.59,267.12,267.27,11578.0,265.0764,265.0764,264.6108,264.7594,11578.0
2024-03-25 11:30:00,267.2,267.52,267.06,267.14,22154.0,264.6901,265.0071,264.5514,264.6307,22154.0
2024-03-25 12:00:00,267.15,267.15,266.57,266.7,17632.0,264.6406,264.6406,264.066,264.1948,17632.0
2024-03-25 12:30:00,266.65,266.94,266.4,266.9,8900.0,264.1453,264.4325,263.8976,264.3929,8900.0
2024-03-25 13:00:00,266.83,266.99,266.74,266.94,19016.0,264.3236,264.4821,264.2344,264.4325,19016.0
2024-03-25 13:30:00,266.93,267.0,266.81,266.97,6496.0,264.4226,264.492,264.3038,264.4623,6496.0
2024-03-25 14:00:00,266.99,267.19,266.97,267.17,9962.0,264.4821,264.6802,264.4623,264.6604,9962.0
2024-03-25 14:30:00,267.09,267.15,266.87,266.94,7752.0,264.5811,264.6406,264.3632,264.4325,7752.0
2024-03-25 15:00:00,266.93,266.93,265.96,266.13,12613.0,264.4226,264.4226,263.4617,263.6301,12613.0
2024-03-25 15:30:00,266.12,266.42,265.62,265.77,51736.0,263.6202,263.9174,263.1249,263.2735,51736.0
2024-03-26 09:30:00,268.22,268.78,267.53,267.92,21410.0,265.7005,266.2552,265.017,265.4033,21410.0
2024-03-26 10:00:00,267.93,267.93,266.57,266.65,16362.0,265.4132,265.4132,264.066,264.1453,16362.0
2024-03-26 10:30:00,266.56,266.96,266.05,266.96,17259.0,264.0561,264.4523,263.5509,264.4523,17259.0
2024-03-26 11:00:00,266.99,267.03,266.56,266.67,13108.0,264.4821,264.5217,264.0561,264.1651,13108.0
2024-03-26 11:30:00,266.7,267.04,266.35,266.91,15491.0,264.1948,264.5316,263.8481,264.4028,15491.0
2024-03-26 12:00:00,266.95,267.09,266.79,267.05,17217.0,264.4424,264.5811,264.2839,264.5415,17217.0
2024-03-26 12:30:00,267.03,267.03,266.61,266.68,10891.0,264.5217,264.5217,264.1056,264.175,10891.0
2024-03-26 13:00:00,266.59,266.99,266.59,266.98,8019.0,264.0858,264.4821,264.0858,264.4722,8019.0
2024-03-26 13:30:00,267.16,267.19,266.71,266.94,5580.0,264.6505,264.6802,264.2047,264.4325,5580.0
2024-03-26 14:00:00,266.98,267.6,266.95,267.6,7599.0,264.4722,265.0863,264.4424,265.0863,7599.0
2024-03-26 14:30:00,267.62,267.71,267.4,267.47,7497.0,265.1061,265.1953,264.8882,264.9576,7497.0
2024-03-26 15:00:00,267.32,267.32,266.5,266.5,4483.0,264.809,264.809,263.9967,263.9967,4483.0
2024-03-26 15:30:00,266.4,266.5,265.5,265.56,24245.0,263.8976,263.9967,263.0061,263.0655,24245.0
2024-03-27 09:30:00,268.3,268.73,267.32,267.69,24412.0,265.7798,266.2057,264.809,265.1755,24412.0
2024-03-27 10:00:00,267.61,267.66,266.38,267.27,38044.0,265.0962,265.1458,263.8778,264.7594,38044.0
2024-03-27 10:30:00,267.52,268.47,267.47,267.97,10522.0,265.0071,265.9482,264.9576,265.4529,10522.0
2024-03-27 11:00:00,267.87,268.63,267.76,268.44,16420.0,265.3538,266.1067,265.2448,265.9184,16420.0
2024-03-27 11:30:00,268.29,268.57,268.05,268.36,8818.0,265.7699,266.0472,265.5321,265.8392,8818.0
2024-03-27 12:00:00,268.36,268.7,268.23,268.65,20734.0,265.8392,266.176,265.7104,266.1265,20734.0
2024-03-27 12:30:00,268.75,269.54,268.75,269.36,7985.0,266.2255,267.0081,266.2255,266.8298,7985.0
2024-03-27 13:00:00,269.36,269.48,268.81,268.97,13215.0,266.8298,266.9487,266.285,266.4435,13215.0
2024-03-27 13:30:00,268.89,269.11,268.85,269.06,3941.0,266.3642,266.5821,266.3246,266.5326,3941.0
2024-03-27 14:00:00,268.99,269.68,268.94,269.68,6304.0,266.4633,267.1468,266.4137,267.1468,6304.0
2024-03-27 14:30:00,269.68,269.68,269.3,269.31,9793.0,267.1468,267.1468,266.7704,266.7803,9793.0
2024-03-27 15:00:00,269.32,269.62,269.06,269.52,13315.0,266.7902,267.0874,266.5326,266.9883,13315.0
2024-03-27 15:30:00,269.36,270.68,269.26,270.67,43595.0,266.8298,268.1374,266.7307,268.1275,43595.0
2024-03-28 09:30:00,271.47,272.06,270.98,271.34,33866.0,268.92,269.5044,268.4346,268.7912,33866.0
2024-03-28 10:00:00,271.6,271.97,271.01,271.62,8666.0,269.0488,269.4153,268.4643,269.0686,8666.0
2024-03-28 10:30:00,271.57,272.76,271.57,272.43,11482.0,269.019,270.1979,269.019,269.871,11482.0
2024-03-28 11:00:00,272.39,272.4,271.6,272.4,19177.0,269.8313,269.8412,269.0488,269.8412,19177.0
2024-03-28 11:30:00,272.44,273.11,272.38,272.9,9926.0,269.8809,270.5446,269.8214,270.3365,9926.0
2024-03-28 12:00:00,272.84,272.99,272.61,272.76,36392.0,270.2771,270.4257,270.0493,270.1979,36392.0
2024-03-28 12:30:00,272.68,272.74,271.76,271.76,9604.0,270.1186,270.1781,269.2073,269.2073,9604.0
2024-03-28 13:00:00,271.6,271.98,271.3,271.39,25068.0,269.0488,269.4252,268.7516,268.8407,25068.0
2024-03-28 13:30:00,271.32,271.52,271.23,271.37,9346.0,268.7714,268.9695,268.6822,268.8209,9346.0
2024-03-28 14:00:00,271.24,271.4,270.88,271.05,31636.0,268.6921,268.8506,268.3355,268.5039,31636.0
2024-03-28 14:30:00,271.0,271.39,270.76,271.38,23990.0,268.4544,268.8407,268.2166,268.8308,23990.0
2024-03-28 15:00:00,271.34,271.46,270.92,270.93,36204.0,268.7912,268.9101,268.3751,268.3851,36204.0
2024-03-28 15:30:00,270.98,271.36,270.67,270.73,98942.0,268.4346,268.811,268.1275,268.1869,98942.0
2024-04-01 09:30:00,271.31,271.31,269.29,270.84,23856.0,268.7615,268.7615,266.7605,268.2959,23856.0
2024-04-01 10:00:00,270.51,270.51,268.65,268.68,16816.0,267.969,267.969,266.1265,266.1562,16816.0
2024-04-01 10:30:00,268.82,269.35,268.36,269.35,15980.0,266.2949,266.8199,265.8392,266.8199,15980.0
2024-04-01 11:00:00,269.35,269.5,268.66,269.02,46228.0,266.8199,266.9685,266.1364,266.493,46228.0
2024-04-01 11:30:00,269.02,269.17,268.29,268.29,70697.0,266.493,266.6416,265.7699,265.7699,70697.0
2024-04-01 12:00:00,268.18,268.85,267.96,268.69,35162.0,265.6609,266.3246,265.443,266.1661,35162.0
2024-04-01 12:30:00,268.74,268.93,268.49,268.58,23149.0,266.2156,266.4038,265.968,266.0571,23149.0
2024-04-01 13:00:00,268.5,268.66,268.0,268.4,17947.0,265.9779,266.1364,265.4826,265.8788,17947.0
2024-04-01 13:30:00,268.43,268.99,268.23,268.67,69652.0,265.9085,266.4633,265.7104,266.1463,69652.0
2024-04-01 14:00:00,268.74,268.79,268.32,268.47,34956.0,266.2156,266.2652,265.7996,265.9482,34956.0
2024-04-01 14:30:00,268.37,268.64,268.28,268.41,35233.0,265.8491,266.1166,265.7599,265.8887,35233.0
2024-04-01 15:00:00,268.4,268.9,268.33,268.68,28493.0,265.8788,266.3741,265.8095,266.1562,28493.0
2024-04-01 15:30:00,268.73,269.01,268.31,268.63,52944.0,266.2057,266.4831,265.7897,266.1067,52944.0
2024-04-02 09:30:00,265.0,265.02,263.23,263.66,55458.0,262.5108,262.5306,260.7574,261.1833,55458.0
2024-04-02 10:00:00,263.49,264.53,262.91,263.53,21023.0,261.0149,262.0452,260.4404,261.0546,21023.0
2024-04-02 10:30:00,263.48,263.85,262.85,262.9,15737.0,261.005,261.3716,260.381,260.4305,15737.0
2024-04-02 11:00:00,262.79,263.53,262.79,263.29,10821.0,260.3215,261.0546,260.3215,260.8168,10821.0
2024-04-02 11:30:00,263.29,263.3,262.54,262.56,25868.0,260.8168,260.8267,260.0739,260.0937,25868.0
2024-04-02 12:00:00,262.55,262.71,262.25,262.52,32011.0,260.0838,260.2423,259.7866,260.0541,32011.0
2024-04-02 12:30:00,262.58,262.95,262.43,262.95,7005.0,260.1135,260.48,259.9649,260.48,7005.0
2024-04-02 13:00:00,262.87,262.87,262.29,262.41,20299.0,260.4008,260.4008,259.8262,259.9451,20299.0
2024-04-02 13:30:00,262.24,262.31,261.98,262.19,39240.0,259.7767,259.846,259.5191,259.7272,39240.0
2024-04-02 14:00:00,262.23,262.74,262.22,262.67,5265.0,259.7668,260.272,259.7569,260.2026,5265.0
2024-04-02 14:30:00,262.6,262.77,262.53,262.64,8042.0,260.1333,260.3017,260.064,260.1729,8042.0
2024-04-02 15:00:00,262.64,262.97,262.51,262.91,12041.0,260.1729,260.4998,260.0441,260.4404,12041.0
2024-04-02 15:30:00,262.89,263.74,262.8,263.42,73581.0,260.4206,261.2626,260.3314,260.9456,73581.0
2024-04-03 09:30:00,262.15,263.33,261.51,262.4,42828.0,259.6875,260.8564,259.0535,259.9352,42828.0
2024-04-03 10:00:00,262.31,264.75,262.31,264.5,32757.0,259.846,262.2631,259.846,262.0155,32757.0
2024-04-03 10:30:00,264.35,265.5,264.28,265.28,49824.0,261.8669,263.0061,261.7975,262.7881,49824.0
2024-04-03 11:00:00,265.29,265.49,264.99,265.4,10188.0,262.798,262.9962,262.5008,262.907,10188.0
2024-04-03 11:30:00,265.42,265.42,264.5,264.58,17790.0,262.9268,262.9268,262.0155,262.0947,17790.0
2024-04-03 12:00:00,264.51,265.5,264.38,265.5,18615.0,262.0254,263.0061,261.8966,263.0061,18615.0
2024-04-03 12:30:00,265.55,265.83,264.79,265.49,17984.0,263.0556,263.333,262.3027,262.9962,17984.0
2024-04-03 13:00:00,265.51,265.72,265.28,265.63,12783.0,263.016,263.224,262.7881,263.1348,12783.0
2024-04-03 13:30:00,265.63,265.79,265.52,265.56,14116.0,263.1348,263.2933,263.0259,263.0655,14116.0
2024-04-03 14:00:00,265.56,265.95,265.56,265.8,18463.0,263.0655,263.4518,263.0655,263.3032,18463.0
2024-04-03 14:30:00,265.75,265.87,265.57,265.73,18189.0,263.2537,263.3726,263.0754,263.2339,18189.0
2024-04-03 15:00:00,265.67,265.67,264.4,264.54,25649.0,263.1745,263.1745,261.9164,262.0551,25649.0
2024-04-03 15:30:00,264.5,265.18,264.42,265.06,48254.0,262.0155,262.6891,261.9362,262.5702,48254.0
2024-04-04 09:30:00,268.13,268.51,267.66,267.95,17895.0,265.6114,265.9878,265.1458,265.433,17895.0
2024-04-04 10:00:00,267.87,267.89,267.1,267.63,4098.0,265.3538,265.3736,264.591,265.1161,4098.0
2024-04-04 10:30:00,267.57,267.94,267.47,267.8,4527.0,265.0566,265.4231,264.9576,265.2845,4527.0
2024-04-04 11:00:00,267.91,267.92,267.08,267.4,17947.0,265.3934,265.4033,264.5712,264.8882,17947.0
2024-04-04 11:30:00,267.39,267.79,267.39,267.73,9904.0,264.8783,265.2745,264.8783,265.2151,9904.0
2024-04-04 12:00:00,267.72,267.99,267.65,267.83,4380.0,265.2052,265.4727,265.1359,265.3142,4380.0
2024-04-04 12:30:00,267.79,267.83,267.68,267.68,3895.0,265.2745,265.3142,265.1656,265.1656,3895.0
2024-04-04 13:00:00,267.63,267.65,267.27,267.27,4609.0,265.1161,265.1359,264.7594,264.7594,4609.0
2024-04-04 13:30:00,267.21,267.32,266.73,266.78,9521.0,264.7,264.809,264.2245,264.274,9521.0
2024-04-04 14:00:00,266.67,266.68,264.68,264.68,16807.0,264.1651,264.175,262.1938,262.1938,16807.0
2024-04-04 14:30:00,264.31,264.49,262.7,262.91,22643.0,261.8272,262.0055,260.2324,260.4404,22643.0
2024-04-04 15:00:00,262.9,262.97,261.58,261.58,21482.0,260.4305,260.4998,259.1229,259.1229,21482.0
2024-04-04 15:30:00,261.64,262.38,261.24,261.63,33017.0,259.1823,259.9154,258.7861,259.1724,33017.0
2024-04-05 09:30:00,261.29,262.71,260.57,262.53,19863.0,258.8356,260.2423,258.1224,260.064,19863.0
2024-04-05 10:00:00,262.51,263.07,261.78,262.07,22228.0,260.0441,260.5989,259.321,259.6083,22228.0
2024-04-05 10:30:00,262.08,263.44,262.01,263.44,105294.0,259.6182,260.9654,259.5488,260.9654,105294.0
2024-04-05 11:00:00,263.34,263.35,262.14,262.71,15058.0,260.8663,260.8763,259.6776,260.2423,15058.0
2024-04-05 11:30:00,262.99,263.72,262.89,263.7,28983.0,260.5196,261.2428,260.4206,261.223,28983.0
2024-04-05 12:00:00,263.73,264.06,263.49,263.94,11398.0,261.2527,261.5796,261.0149,261.4607,11398.0
2024-04-05 12:30:00,263.92,264.51,263.56,264.48,30865.0,261.4409,262.0254,261.0843,261.9956,30865.0
2024-04-05 13:00:00,264.41,264.43,263.67,263.95,25965.0,261.9263,261.9461,261.1932,261.4706,25965.0
2024-04-05 13:30:00,264.06,264.16,262.88,263.05,34339.0,261.5796,261.6786,260.4107,260.5791,34339.0
2024-04-05 14:00:00,262.99,263.77,262.7,263.0,23865.0,260.5196,261.2923,260.2324,260.5295,23865.0
2024-04-05 14:30:00,263.03,263.32,262.67,262.85,23433.0,260.5593,260.8465,260.2026,260.381,23433.0
2024-04-05 15:00:00,263.0,263.16,262.81,263.12,19425.0,260.5295,260.688,260.3413,260.6484,19425.0
2024-04-05 15:30:00,263.04,263.47,262.65,262.68,28081.0,260.5692,260.9951,260.1828,260.2125,28081.0
2024-04-08 09:30:00,264.87,265.3,263.41,263.67,64485.0,262.382,262.8079,260.9357,261.1932,64485.0
2024-04-08 10:00:00,263.51,263.58,262.61,263.58,34670.0,261.0348,261.1041,260.1432,261.1041,34670.0
2024-04-08 10:30:00,263.65,264.41,263.64,264.2,18210.0,261.1734,261.9263,261.1635,261.7183,18210.0
2024-04-08 11:00:00,264.26,264.37,263.83,264.17,12363.0,261.7777,261.8867,261.3517,261.6886,12363.0
2024-04-08 11:30:00,264.19,264.21,263.39,263.71,97109.0,261.7084,261.7282,260.9159,261.2329,97109.0
2024-04-08 12:00:00,263.71,263.88,263.46,263.83,30608.0,261.2329,261.4013,260.9852,261.3517,30608.0
2024-04-08 12:30:00,263.7,264.51,263.7,264.51,18549.0,261.223,262.0254,261.223,262.0254,18549.0
2024-04-08 13:00:00,264.53,264.53,264.07,264.12,18984.0,262.0452,262.0452,261.5895,261.639,18984.0
2024-04-08 13:30:00,264.22,264.52,263.98,264.5,16521.0,261.7381,262.0353,261.5003,262.0155,16521.0
2024-04-08 14:00:00,264.51,264.72,264.34,264.59,20263.0,262.0254,262.2334,261.857,262.1046,20263.0
2024-04-08 14:30:00,264.45,264.57,264.24,264.57,23401.0,261.9659,262.0848,261.7579,262.0848,23401.0
2024-04-08 15:00:00,264.53,264.54,264.05,264.34,15936.0,262.0452,262.0551,261.5697,261.857,15936.0
2024-04-08 15:30:00,264.31,264.45,263.77,263.96,85905.0,261.8272,261.9659,261.2923,261.4805,85905.0
2024-04-09 09:30:00,264.84,265.41,264.0,264.16,6985.0,262.3523,262.9169,261.5201,261.6786,6985.0
2024-04-09 10:00:00,264.23,264.82,263.66,263.79,18296.0,261.748,262.3324,261.1833,261.3121,18296.0
2024-04-09 10:30:00,263.69,263.73,262.14,262.84,59546.0,261.2131,261.2527,259.6776,260.371,59546.0
2024-04-09 11:00:00,262.86,263.58,262.69,263.18,16438.0,260.3909,261.1041,260.2225,260.7079,16438.0
2024-04-09 11:30:00,263.21,263.42,262.68,263.38,18280.0,260.7376,260.9456,260.2125,260.906,18280.0
2024-04-09 12:00:00,263.42,263.97,263.24,263.77,11341.0,260.9456,261.4904,260.7673,261.2923,11341.0
2024-04-09 12:30:00,263.78,264.05,263.54,263.8,11304.0,261.3022,261.5697,261.0645,261.322,11304.0
2024-04-09 13:00:00,263.72,264.28,263.67,263.93,27275.0,261.2428,261.7975,261.1932,261.4508,27275.0
2024-04-09 13:30:00,264.01,264.31,263.69,263.69,22877.0,261.5301,261.8272,261.2131,261.2131,22877.0
2024-04-09 14:00:00,263.69,264.03,263.4,263.76,50370.0,261.2131,261.5499,260.9258,261.2824,50370.0
2024-04-09 14:30:00,263.65,263.85,263.55,263.69,18974.0,261.1734,261.3716,261.0744,261.2131,18974.0
2024-04-09 15:00:00,263.64,264.57,262.96,264.57,18790.0,261.1635,262.0848,260.4899,262.0848,18790.0
2024-04-09 15:30:00,264.55,264.91,263.97,264.76,63074.0,262.065,262.4216,261.4904,262.273,63074.0
2024-04-10 09:30:00,258.16,259.26,256.77,259.0,44831.0,255.735,256.8247,254.3581,256.5671,44831.0
2024-04-10 10:00:00,258.81,260.17,258.31,259.94,16817.0,256.3789,257.7261,255.8836,257.4983,16817.0
2024-04-10 10:30:00,259.84,260.79,258.8,258.9,37672.0,257.3992,258.3403,256.369,256.4681,37672.0
2024-04-10 11:00:00,259.04,259.72,258.78,259.72,18662.0,256.6067,257.2804,256.3492,257.2804,18662.0
2024-04-10 11:30:00,259.69,259.69,258.57,258.69,37640.0,257.2506,257.2506,256.1412,256.26,37640.0
2024-04-10 12:00:00,258.68,258.91,258.44,258.85,26047.0,256.2501,256.478,256.0124,256.4185,26047.0
2024-04-10 12:30:00,258.85,259.24,258.61,259.24,70136.0,256.4185,256.8049,256.1808,256.8049,70136.0
2024-04-10 13:00:00,259.21,259.21,257.69,258.17,82862.0,256.7751,256.7751,255.2694,255.7449,82862.0
2024-04-10 13:30:00,258.12,258.91,257.3,258.43,103092.0,255.6954,256.478,254.8831,256.0025,103092.0
2024-04-10 14:00:00,258.74,258.91,257.87,257.92,29307.0,256.3096,256.478,255.4477,255.4973,29307.0
2024-04-10 14:30:00,257.81,258.49,257.74,257.79,21927.0,255.3883,256.0619,255.319,255.3685,21927.0
2024-04-10 15:00:00,257.72,259.25,257.58,258.74,45014.0,255.2991,256.8148,255.1605,256.3096,45014.0
2024-04-10 15:30:00,258.8,259.38,258.01,259.03,83863.0,256.369,256.9435,255.5864,256.5968,83863.0
2024-04-11 09:30:00,259.99,260.6,259.01,259.73,20518.0,257.5478,258.1521,256.577,257.2903,20518.0
2024-04-11 10:00:00,259.61,259.61,258.26,258.32,25202.0,257.1714,257.1714,255.8341,255.8935,25202.0
2024-04-11 10:30:00,258.59,259.3,258.46,258.6,15105.0,256.161,256.8643,256.0322,256.1709,15105.0
2024-04-11 11:00:00,258.53,259.08,258.45,258.74,35632.0,256.1015,256.6464,256.0223,256.3096,35632.0
2024-04-11 11:30:00,258.78,260.17,258.78,260.08,23837.0,256.3492,257.7261,256.3492,257.637,23837.0
2024-04-11 12:00:00,260.59,260.59,259.91,259.91,18199.0,258.1422,258.1422,257.4686,257.4686,18199.0
2024-04-11 12:30:00,259.8,260.19,259.72,260.0,5745.0,257.3596,257.7459,257.2804,257.5577,5745.0
2024-04-11 13:00:00,260.04,261.23,260.0,261.09,67827.0,257.5973,258.7762,257.5577,258.6375,67827.0
2024-04-11 13:30:00,261.08,261.19,260.53,261.11,21792.0,258.6276,258.7365,258.0827,258.6573,21792.0
2024-04-11 14:00:00,261.08,261.62,261.06,261.35,38524.0,258.6276,259.1625,258.6078,258.895,38524.0
2024-04-11 14:30:00,261.42,261.48,260.82,260.96,15244.0,258.9644,259.0238,258.37,258.5087,15244.0
2024-04-11 15:00:00,260.82,260.91,260.56,260.89,11576.0,258.37,258.4592,258.1125,258.4394,11576.0
2024-04-11 15:30:00,260.88,261.22,260.63,261.03,42723.0,258.4295,258.7663,258.1818,258.578,42723.0
2024-04-12 09:30:00,259.32,259.89,258.42,258.7,32994.0,256.8841,257.4488,255.9926,256.2699,32994.0
2024-04-12 10:00:00,258.54,258.56,256.91,257.36,45616.0,256.1114,256.1312,254.4967,254.9425,45616.0
2024-04-12 10:30:00,257.32,257.64,256.69,256.84,31543.0,254.9029,255.2199,254.2788,254.4274,31543.0
2024-04-12 11:00:00,256.84,257.57,256.8,257.57,13425.0,254.4274,255.1505,254.3878,255.1505,13425.0
2024-04-12 11:30:00,257.5,257.57,257.1,257.26,7984.0,255.0812,255.1505,254.685,254.8435,7984.0
2024-04-12 12:00:00,257.25,257.33,256.38,256.49,12839.0,254.8336,254.9128,253.9717,254.0807,12839.0
2024-04-12 12:30:00,256.55,256.55,255.86,255.94,25838.0,254.1401,254.1401,253.4566,253.5359,25838.0
2024-04-12 13:00:00,255.99,256.12,255.34,255.41,10866.0,253.5854,253.7142,252.9415,253.0108,10866.0
2024-04-12 13:30:00,255.11,255.98,254.87,255.5,41078.0,252.7137,253.5755,252.4759,253.1,41078.0
2024-04-12 14:00:00,255.41,255.86,255.15,255.15,32958.0,253.0108,253.4566,252.7533,252.7533,32958.0
2024-04-12 14:30:00,254.94,255.07,254.45,254.47,36031.0,252.5453,252.674,252.0599,252.0797,36031.0
2024-04-12 15:00:00,254.38,254.52,253.99,254.26,61204.0,251.9905,252.1292,251.6042,251.8716,61204.0
2024-04-12 15:30:00,254.24,255.26,254.21,255.23,44188.0,251.8518,252.8622,251.8221,252.8325,44188.0
2024-04-15 09:30:00,256.24,257.12,256.03,256.19,54335.0,253.833,254.7048,253.625,253.7835,54335.0
2024-04-15 10:00:00,256.06,256.07,254.1,254.11,29621.0,253.6547,253.6646,251.7131,251.723,29621.0
2024-04-15 10:30:00,254.0,255.01,253.8,253.81,13272.0,251.6141,252.6146,251.416,251.4259,13272.0
2024-04-15 11:00:00,253.69,253.95,252.94,253.67,20421.0,251.307,251.5646,250.564,251.2872,20421.0
2024-04-15 11:30:00,253.74,254.56,253.67,254.38,31341.0,251.3565,252.1688,251.2872,251.9905,31341.0
2024-04-15 12:00:00,254.46,254.76,253.18,253.42,20051.0,252.0698,252.3669,250.8018,251.0395,20051.0
2024-04-15 12:30:00,253.25,253.27,252.92,253.01,21748.0,250.8711,250.8909,250.5442,250.6334,21748.0
2024-04-15 13:00:00,252.94,253.23,251.46,251.55,38200.0,250.564,250.8513,249.0979,249.1871,38200.0
2024-04-15 13:30:00,251.26,252.06,250.94,252.06,40161.0,248.8998,249.6923,248.5828,249.6923,40161.0
2024-04-15 14:00:00,252.01,252.1,250.89,251.03,17823.0,249.6428,249.7319,248.5333,248.672,17823.0
2024-04-15 14:30:00,251.08,251.58,250.51,250.85,16265.0,248.7215,249.2168,248.1569,248.4937,16265.0
2024-04-15 15:00:00,250.79,250.96,250.1,250.53,22006.0,248.4342,248.6026,247.7507,248.1767,22006.0
2024-04-15 15:30:00,250.55,251.36,250.55,251.02,58900.0,248.1965,248.9989,248.1965,248.6621,58900.0
2024-04-16 09:30:00,249.65,249.85,248.5,249.54,20908.0,247.3049,247.5031,246.1657,247.196,20908.0
2024-04-16 10:00:00,249.43,250.56,249.22,249.59,21628.0,247.087,248.2064,246.879,247.2455,21628.0
2024-04-16 10:30:00,249.55,249.88,248.74,249.59,26653.0,247.2059,247.5328,246.4035,247.2455,26653.0
2024-04-16 11:00:00,249.62,250.96,249.58,250.86,22474.0,247.2752,248.6026,247.2356,248.5036,22474.0
2024-04-16 11:30:00,250.87,251.32,250.53,250.8,21967.0,248.5135,248.9593,248.1767,248.4441,21967.0
2024-04-16 12:00:00,250.64,251.05,250.2,250.76,29304.0,248.2856,248.6918,247.8498,248.4045,29304.0
2024-04-16 12:30:00,250.81,251.36,250.67,251.36,25102.0,248.454,248.9989,248.3154,248.9989,25102.0
2024-04-16 13:00:00,251.29,251.7,250.84,251.11,38348.0,248.9295,249.3357,248.4838,248.7512,38348.0
2024-04-16 13:30:00,251.24,251.24,249.63,250.76,51545.0,248.88,248.88,247.2851,248.4045,51545.0
2024-04-16 14:00:00,250.74,252.49,250.22,250.3,27501.0,248.3847,250.1183,247.8696,247.9488,27501.0
2024-04-16 14:30:00,250.44,251.77,250.2,251.77,13002.0,248.0875,249.405,247.8498,249.405,13002.0
2024-04-16 15:00:00,251.75,251.75,251.13,251.72,13363.0,249.3852,249.3852,248.771,249.3555,13363.0
2024-04-16 15:30:00,251.46,251.67,250.7,251.04,26532.0,249.0979,249.306,248.3451,248.6819,26532.0
2024-04-17 09:30:00,252.53,253.03,252.13,252.14,19225.0,250.1579,250.6532,249.7616,249.7716,19225.0
2024-04-17 10:00:00,252.0,252.0,250.57,250.83,5031.0,249.6329,249.6329,248.2163,248.4739,5031.0
2024-04-17 10:30:00,250.64,251.0,249.8,250.24,18541.0,248.2856,248.6423,247.4535,247.8894,18541.0
2024-04-17 11:00:00,250.14,251.08,249.66,249.66,41788.0,247.7903,248.7215,247.3149,247.3149,41788.0
2024-04-17 11:30:00,249.22,250.0,249.09,249.95,61476.0,246.879,247.6517,246.7502,247.6021,61476.0
2024-04-17 12:00:00,249.43,249.62,248.78,249.12,7562.0,247.087,247.2752,246.4431,246.7799,7562.0
2024-04-17 12:30:00,249.0,249.08,248.14,248.41,16894.0,246.661,246.7403,245.8091,246.0766,16894.0
2024-04-17 13:00:00,248.44,250.09,248.43,250.09,49961.0,246.1063,247.7408,246.0964,247.7408,49961.0
2024-04-17 13:30:00,250.26,250.46,249.58,250.41,14697.0,247.9092,248.1073,247.2356,248.0578,14697.0
2024-04-17 14:00:00,250.36,250.42,249.51,249.89,24696.0,248.0083,248.0677,247.1663,247.5427,24696.0
2024-04-17 14:30:00,249.85,250.95,249.27,249.65,20033.0,247.5031,248.5927,246.9285,247.3049,20033.0
2024-04-17 15:00:00,249.13,249.13,248.39,248.39,18621.0,246.7898,246.7898,246.0568,246.0568,18621.0
2024-04-17 15:30:00,248.47,249.06,248.0,248.01,45142.0,246.136,246.7205,245.6704,245.6803,45142.0
2024-04-18 09:30:00,248.94,249.01,247.18,248.54,19252.0,246.6016,246.671,244.8581,246.2054,19252.0
2024-04-18 10:00:00,248.49,249.77,247.97,249.77,6105.0,246.1558,247.4238,245.6407,247.4238,6105.0
2024-04-18 10:30:00,249.95,250.68,249.65,250.52,36973.0,247.6021,248.3253,247.3049,248.1668,36973.0
2024-04-18 11:00:00,250.54,251.25,250.38,250.82,20825.0,248.1866,248.8899,248.0281,248.464,20825.0
2024-04-18 11:30:00,250.62,250.76,250.05,250.21,23951.0,248.2658,248.4045,247.7012,247.8597,23951.0
2024-04-18 12:00:00,250.28,250.49,249.86,250.43,29069.0,247.929,248.1371,247.513,248.0776,29069.0
2024-04-18 12:30:00,250.51,250.51,248.94,249.04,15177.0,248.1569,248.1569,246.6016,246.7007,15177.0
2024-04-18 13:00:00,249.13,249.29,247.7,248.44,16476.0,246.7898,246.9483,245.3733,246.1063,16476.0
2024-04-18 13:30:00,248.26,248.37,247.59,247.78,17998.0,245.928,246.037,245.2643,245.4525,17998.0
2024-04-18 14:00:00,247.92,247.92,247.05,247.49,12887.0,245.5912,245.5912,244.7294,245.1652,12887.0
2024-04-18 14:30:00,247.22,247.33,246.55,246.84,12678.0,244.8978,245.0067,244.2341,244.5213,12678.0
2024-04-18 15:00:00,247.04,247.53,246.99,247.31,11599.0,244.7195,245.2049,244.6699,244.9869,11599.0
2024-04-18 15:30:00,247.52,247.74,246.81,247.04,38674.0,245.195,245.4129,244.4916,244.7195,38674.0
2024-04-19 09:30:00,245.6,247.96,245.4,247.88,38523.0,243.293,245.6308,243.0949,245.5516,38523.0
2024-04-19 10:00:00,247.79,248.04,245.79,246.22,60812.0,245.4624,245.7101,243.4812,243.9072,60812.0
2024-04-19 10:30:00,246.4,246.6,245.5,246.22,31672.0,244.0855,244.2836,243.1939,243.9072,31672.0
2024-04-19 11:00:00,246.03,246.15,245.44,245.53,11931.0,243.7189,243.8378,243.1345,243.2236,11931.0
2024-04-19 11:30:00,245.84,246.25,245.53,245.88,11007.0,243.5307,243.9369,243.2236,243.5704,11007.0
2024-04-19 12:00:00,245.85,246.1,244.23,244.25,46525.0,243.5406,243.7883,241.9359,241.9557,46525.0
2024-04-19 12:30:00,244.33,245.26,244.24,245.26,43609.0,242.0349,242.9562,241.9458,242.9562,43609.0
2024-04-19 13:00:00,245.23,245.67,245.03,245.03,9887.0,242.9265,243.3623,242.7283,242.7283,9887.0
2024-04-19 13:30:00,245.0,246.01,244.92,245.3,10742.0,242.6986,243.6991,242.6194,242.9958,10742.0
2024-04-19 14:00:00,245.14,245.14,243.74,243.78,176731.0,242.8373,242.8373,241.4505,241.4901,176731.0
2024-04-19 14:30:00,243.73,243.99,242.92,243.59,33564.0,241.4406,241.6981,240.6382,241.3019,33564.0
2024-04-19 15:00:00,243.56,244.69,243.31,244.37,156122.0,241.2721,242.3915,241.0245,242.0745,156122.0
2024-04-19 15:30:00,244.34,245.35,243.92,245.04,46090.0,242.0448,243.0453,241.6288,242.7382,46090.0
2024-04-22 09:30:00,246.36,247.02,245.12,246.27,14220.0,244.0458,244.6996,242.8175,243.9567,14220.0
2024-04-22 10:00:00,246.24,246.71,245.72,245.72,10812.0,243.927,244.3926,243.4119,243.4119,10812.0
2024-04-22 10:30:00,246.07,246.42,245.64,245.64,4622.0,243.7586,244.1053,243.3326,243.3326,4622.0
2024-04-22 11:00:00,245.57,245.57,244.74,244.97,11050.0,243.2633,243.2633,242.4411,242.6689,11050.0
2024-04-22 11:30:00,245.16,246.02,245.06,246.02,12139.0,242.8571,243.709,242.7581,243.709,12139.0
2024-04-22 12:00:00,246.17,246.81,245.94,246.51,53654.0,243.8576,244.4916,243.6298,244.1944,53654.0
2024-04-22 12:30:00,246.32,246.88,246.17,246.82,7311.0,244.0062,244.561,243.8576,244.5015,7311.0
2024-04-22 13:00:00,247.03,247.78,246.99,247.78,14739.0,244.7096,245.4525,244.6699,245.4525,14739.0
2024-04-22 13:30:00,247.82,248.86,247.74,248.48,10835.0,245.4921,246.5224,245.4129,246.1459,10835.0
2024-04-22 14:00:00,248.44,248.96,248.42,248.92,9605.0,246.1063,246.6214,246.0865,246.5818,9605.0
2024-04-22 14:30:00,248.96,249.04,248.17,248.58,11193.0,246.6214,246.7007,245.8388,246.245,11193.0
2024-04-22 15:00:00,248.5,248.63,247.95,248.17,7800.0,246.1657,246.2945,245.6209,245.8388,7800.0
2024-04-22 15:30:00,248.12,248.22,247.5,247.84,71657.0,245.7893,245.8884,245.1751,245.5119,71657.0
2024-04-23 09:30:00,248.13,251.7,248.09,251.7,28788.0,245.7992,249.3357,245.7596,249.3357,28788.0
2024-04-23 10:00:00,251.41,252.87,251.4,252.87,23555.0,249.0484,250.4947,249.0385,250.4947,23555.0
2024-04-23 10:30:00,252.77,253.26,252.3,252.63,8706.0,250.3956,250.881,249.9301,250.257,8706.0
2024-04-23 11:00:00,252.75,252.78,251.87,252.6,7136.0,250.3758,250.4055,249.5041,250.2272,7136.0
2024-04-23 11:30:00,252.36,252.42,252.02,252.11,6777.0,249.9895,250.0489,249.6527,249.7418,6777.0
2024-04-23 12:00:00,252.05,252.55,252.0,252.51,9020.0,249.6824,250.1777,249.6329,250.1381,9020.0
2024-04-23 12:30:00,252.54,252.83,252.3,252.45,13064.0,250.1678,250.4551,249.9301,250.0786,13064.0
2024-04-23 13:00:00,252.4,252.75,252.31,252.6,41782.0,250.0291,250.3758,249.94,250.2272,41782.0
2024-04-23 13:30:00,252.63,253.32,252.62,253.28,20466.0,250.257,250.9405,250.247,250.9008,20466.0
2024-04-23 14:00:00,253.26,253.48,252.9,253.29,13976.0,250.881,251.099,250.5244,250.9108,13976.0
2024-04-23 14:30:00,253.34,253.39,252.96,253.22,14291.0,250.9603,251.0098,250.5839,250.8414,14291.0
2024-04-23 15:00:00,253.2,253.2,252.51,252.55,13856.0,250.8216,250.8216,250.1381,250.1777,13856.0
2024-04-23 15:30:00,252.48,252.64,252.15,252.32,92952.0,250.1084,250.2669,249.7815,249.9499,92952.0
2024-04-24 09:30:00,253.14,253.65,251.5,253.02,21495.0,250.7622,251.2674,249.1376,250.6433,21495.0
2024-04-24 10:00:00,252.73,253.37,252.51,252.51,8037.0,250.356,250.99,250.1381,250.1381,8037.0
2024-04-24 10:30:00,252.52,252.79,251.62,251.84,19772.0,250.148,250.4154,249.2564,249.4744,19772.0
2024-04-24 11:00:00,251.88,251.92,250.8,251.11,23284.0,249.514,249.5536,248.4441,248.7512,23284.0
2024-04-24 11:30:00,251.17,251.43,250.11,250.23,9461.0,248.8107,249.0682,247.7606,247.8795,9461.0
2024-04-24 12:00:00,250.3,250.48,249.88,250.3,10430.0,247.9488,248.1271,247.5328,247.9488,10430.0
2024-04-24 12:30:00,250.21,250.66,249.73,250.66,19207.0,247.8597,248.3055,247.3842,248.3055,19207.0
2024-04-24 13:00:00,250.56,251.03,250.47,251.03,11768.0,248.2064,248.672,248.1172,248.672,11768.0
2024-04-24 13:30:00,251.16,251.89,251.16,251.8,9150.0,248.8008,249.5239,248.8008,249.4347,9150.0
2024-04-24 14:00:00,251.69,251.69,250.87,250.87,12249.0,249.3258,249.3258,248.5135,248.5135,12249.0
2024-04-24 14:30:00,250.84,250.99,250.51,250.69,4687.0,248.4838,248.6324,248.1569,248.3352,4687.0
2024-04-24 15:00:00,250.56,251.02,250.45,250.95,11981.0,248.2064,248.6621,248.0974,248.5927,11981.0
2024-04-24 15:30:00,250.99,251.66,250.93,251.12,21655.0,248.6324,249.2961,248.5729,248.7611,21655.0
2024-04-25 09:30:00,247.78,248.25,246.51,247.06,17760.0,245.4525,245.9181,244.1944,244.7393,17760.0
2024-04-25 10:00:00,246.89,248.45,246.41,248.45,14840.0,244.5709,246.1162,244.0954,246.1162,14840.0
2024-04-25 10:30:00,248.23,248.23,247.17,247.28,14629.0,245.8983,245.8983,244.8482,244.9572,14629.0
2024-04-25 11:00:00,247.36,248.1,247.35,248.01,11184.0,245.0365,245.7695,245.0265,245.6803,11184.0
2024-04-25 11:30:00,247.99,248.28,247.49,248.26,7809.0,245.6605,245.9478,245.1652,245.928,7809.0
2024-04-25 12:00:00,248.13,248.59,248.06,248.43,15299.0,245.7992,246.2549,245.7299,246.0964,15299.0
2024-04-25 12:30:00,248.36,249.08,248.33,249.08,17647.0,246.0271,246.7403,245.9973,246.7403,17647.0
2024-04-25 13:00:00,248.95,249.35,248.44,248.78,21722.0,246.6115,247.0078,246.1063,246.4431,21722.0
2024-04-25 13:30:00,248.91,250.07,248.91,249.77,6754.0,246.5719,247.721,246.5719,247.4238,6754.0
2024-04-25 14:00:00,249.87,249.98,249.03,249.08,12819.0,247.5229,247.6318,246.6908,246.7403,12819.0
2024-04-25 14:30:00,249.16,249.53,248.96,249.42,11882.0,246.8195,247.1861,246.6214,247.0771,11882.0
2024-04-25 15:00:00,249.61,250.33,249.61,250.08,20709.0,247.2653,247.9786,247.2653,247.7309,20709.0
2024-04-25 15:30:00,249.98,249.98,249.24,249.95,17866.0,247.6318,247.6318,246.8988,247.6021,17866.0
2024-04-26 09:30:00,251.07,252.62,250.16,252.48,13543.0,248.7116,250.247,247.8102,250.1084,13543.0
2024-04-26 10:00:00,252.51,253.58,252.49,252.52,9742.0,250.1381,251.198,250.1183,250.148,9742.0
2024-04-26 10:30:00,252.64,253.03,252.43,252.55,4196.0,250.2669,250.6532,250.0588,250.1777,4196.0
2024-04-26 11:00:00,252.66,253.13,251.93,252.06,13752.0,250.2867,250.7523,249.5635,249.6923,13752.0
2024-04-26 11:30:00,252.2,252.4,251.88,252.38,3428.0,249.831,250.0291,249.514,250.0093,3428.0
2024-04-26 12:00:00,252.63,252.96,252.44,252.91,11223.0,250.257,250.5839,250.0687,250.5343,11223.0
2024-04-26 12:30:00,252.95,253.43,252.95,253.43,3468.0,250.5739,251.0494,250.5739,251.0494,3468.0
2024-04-26 13:00:00,253.67,253.76,253.36,253.76,5489.0,251.2872,251.3763,250.9801,251.3763,5489.0
2024-04-26 13:30:00,253.6,253.75,253.29,253.52,12963.0,251.2178,251.3664,250.9108,251.1386,12963.0
2024-04-26 14:00:00,253.58,253.6,253.27,253.32,3139.0,251.198,251.2178,250.8909,250.9405,3139.0
2024-04-26 14:30:00,253.35,253.59,253.21,253.58,6413.0,250.9702,251.2079,250.8315,251.198,6413.0
2024-04-26 15:00:00,253.52,253.64,253.4,253.45,22713.0,251.1386,251.2575,251.0197,251.0692,22713.0
2024-04-26 15:30:00,253.42,253.49,253.11,253.29,75403.0,251.0395,251.1089,250.7324,250.9108,75403.0
2024-04-29 09:30:00,254.17,255.61,253.98,254.68,120791.0,251.7825,253.209,251.5943,252.2877,120791.0
2024-04-29 10:00:00,254.8,255.66,254.71,255.66,22072.0,252.4066,253.2585,252.3174,253.2585,22072.0
2024-04-29 10:30:00,255.68,255.77,255.02,255.17,23319.0,253.2783,253.3675,252.6245,252.7731,23319.0
2024-04-29 11:00:00,255.2,255.42,255.02,255.09,5628.0,252.8028,253.0207,252.6245,252.6938,5628.0
2024-04-29 11:30:00,254.96,255.31,254.81,255.31,9082.0,252.5651,252.9118,252.4165,252.9118,9082.0
2024-04-29 12:00:00,255.4,255.79,255.37,255.76,9612.0,253.0009,253.3873,252.9712,253.3576,9612.0
2024-04-29 12:30:00,255.79,256.08,255.62,255.68,4935.0,253.3873,253.6745,253.2189,253.2783,4935.0
2024-04-29 13:00:00,255.64,256.02,255.64,256.01,3187.0,253.2387,253.6151,253.2387,253.6052,3187.0
2024-04-29 13:30:00,255.86,256.06,255.86,256.06,4098.0,253.4566,253.6547,253.4566,253.6547,4098.0
2024-04-29 14:00:00,255.74,255.87,255.61,255.79,3421.0,253.3377,253.4665,253.209,253.3873,3421.0
2024-04-29 14:30:00,255.74,255.74,255.15,255.64,5945.0,253.3377,253.3377,252.7533,253.2387,5945.0
2024-04-29 15:00:00,255.57,255.57,254.1,254.96,19983.0,253.1693,253.1693,251.7131,252.5651,19983.0
2024-04-29 15:30:00,254.99,255.65,254.93,255.65,17846.0,252.5948,253.2486,252.5353,253.2486,17846.0
2024-04-30 09:30:00,253.12,254.01,252.31,253.88,15414.0,250.7423,251.624,249.94,251.4952,15414.0
2024-04-30 10:00:00,254.02,254.02,253.4,253.4,7248.0,251.6339,251.6339,251.0197,251.0197,7248.0
2024-04-30 10:30:00,253.24,253.64,252.81,253.46,26796.0,250.8612,251.2575,250.4353,251.0792,26796.0
2024-04-30 11:00:00,253.43,253.61,252.05,252.39,38158.0,251.0494,251.2277,249.6824,250.0192,38158.0
2024-04-30 11:30:00,252.5,252.5,251.83,252.25,7179.0,250.1282,250.1282,249.4645,249.8805,7179.0
2024-04-30 12:00:00,252.33,252.37,251.94,252.24,5158.0,249.9598,249.9994,249.5734,249.8706,5158.0
2024-04-30 12:30:00,252.16,252.16,251.19,251.57,9971.0,249.7914,249.7914,248.8305,249.2069,9971.0
2024-04-30 13:00:00,251.61,251.88,251.41,251.59,3234.0,249.2465,249.514,249.0484,249.2267,3234.0
2024-04-30 13:30:00,251.61,252.06,251.51,252.06,11151.0,249.2465,249.6923,249.1475,249.6923,11151.0
2024-04-30 14:00:00,252.0,252.12,251.4,251.4,5211.0,249.6329,249.7517,249.0385,249.0385,5211.0
2024-04-30 14:30:00,251.43,251.82,251.12,251.22,12470.0,249.0682,249.4546,248.7611,248.8602,12470.0
2024-04-30 15:00:00,251.24,251.57,250.95,251.2,13774.0,248.88,249.2069,248.5927,248.8404,13774.0
2024-04-30 15:30:00,251.18,251.34,250.12,250.24,36419.0,248.8206,248.9791,247.7705,247.8894,36419.0
2024-05-01 09:30:00,249.62,250.42,249.21,249.51,8704.0,247.2752,248.0677,246.8691,247.1663,8704.0
2024-05-01 10:00:00,249.39,249.48,248.47,248.84,16057.0,247.0474,247.1365,246.136,246.5026,16057.0
2024-05-01 10:30:00,248.83,249.35,248.46,249.2,13608.0,246.4926,247.0078,246.1261,246.8592,13608.0
2024-05-01 11:00:00,249.01,249.06,247.87,248.38,13069.0,246.671,246.7205,245.5417,246.0469,13069.0
2024-05-01 11:30:00,248.35,248.88,248.25,248.39,16309.0,246.0172,246.5422,245.9181,246.0568,16309.0
2024-05-01 12:00:00,248.2,249.45,248.04,249.45,7784.0,245.8686,247.1068,245.7101,247.1068,7784.0
2024-05-01 12:30:00,249.44,249.45,248.65,248.71,8465.0,247.0969,247.1068,246.3143,246.3738,8465.0
2024-05-01 13:00:00,248.67,249.17,248.48,249.05,5927.0,246.3341,246.8295,246.1459,246.7106,5927.0
2024-05-01 13:30:00,249.09,249.56,249.09,249.3,3887.0,246.7502,247.2158,246.7502,246.9582,3887.0
2024-05-01 14:00:00,249.22,250.83,248.99,250.83,14120.0,246.879,248.4739,246.6511,248.4739,14120.0
2024-05-01 14:30:00,251.2,254.61,249.46,254.53,35554.0,248.8404,252.2184,247.1167,252.1391,35554.0
2024-05-01 15:00:00,254.65,255.23,253.09,253.94,17842.0,252.258,252.8325,250.7126,251.5546,17842.0
2024-05-01 15:30:00,252.79,253.03,249.7,249.7,48827.0,250.4154,250.6532,247.3545,247.3545,48827.0
2024-05-02 09:30:00,253.03,253.41,250.53,250.83,23192.0,250.6532,251.0296,248.1767,248.4739,23192.0
2024-05-02 10:00:00,250.61,251.22,249.41,251.22,8380.0,248.2559,248.8602,247.0672,248.8602,8380.0
2024-05-02 10:30:00,251.29,252.03,250.67,252.02,20933.0,248.9295,249.6626,248.3154,249.6527,20933.0
2024-05-02 11:00:00,252.01,252.55,251.91,252.29,10850.0,249.6428,250.1777,249.5437,249.9201,10850.0
2024-05-02 11:30:00,252.24,252.6,252.0,252.55,67636.0,249.8706,250.2272,249.6329,250.1777,67636.0
2024-05-02 12:00:00,252.61,252.61,251.89,252.16,11739.0,250.2371,250.2371,249.5239,249.7914,11739.0
2024-05-02 12:30:00,252.15,252.69,251.66,252.58,13370.0,249.7815,250.3164,249.2961,250.2074,13370.0
2024-05-02 13:00:00,252.66,253.54,252.66,253.49,4584.0,250.2867,251.1584,250.2867,251.1089,4584.0
2024-05-02 13:30:00,253.54,253.6,253.07,253.3,5606.0,251.1584,251.2178,250.6928,250.9207,5606.0
2024-05-02 14:00:00,253.31,253.69,253.21,253.64,7245.0,250.9306,251.307,250.8315,251.2575,7245.0
2024-05-02 14:30:00,253.66,254.03,253.66,253.92,7942.0,251.2773,251.6438,251.2773,251.5348,7942.0
2024-05-02 15:00:00,253.93,254.43,253.68,254.25,24515.0,251.5447,252.04,251.2971,251.8617,24515.0
2024-05-02 15:30:00,254.2,254.45,253.52,254.45,30681.0,251.8122,252.0599,251.1386,252.0599,30681.0
2024-05-03 09:30:00,258.6,259.5,257.99,259.33,23666.0,256.1709,257.0624,255.5666,256.894,23666.0
2024-05-03 10:00:00,259.47,259.53,256.31,257.12,36295.0,257.0327,257.0921,253.9024,254.7048,36295.0
2024-05-03 10:30:00,257.3,257.4,256.22,256.49,8088.0,254.8831,254.9821,253.8132,254.0807,8088.0
2024-05-03 11:00:00,256.49,256.76,255.92,256.39,6337.0,254.0807,254.3482,253.516,253.9816,6337.0
2024-05-03 11:30:00,256.45,257.03,256.4,256.93,12147.0,254.0411,254.6156,253.9915,254.5166,12147.0
2024-05-03 12:00:00,256.83,257.14,256.63,256.81,11824.0,254.4175,254.7246,254.2194,254.3977,11824.0
2024-05-03 12:30:00,256.83,257.04,256.61,256.61,10183.0,254.4175,254.6255,254.1996,254.1996,10183.0
2024-05-03 13:00:00,256.69,256.88,256.44,256.44,9366.0,254.2788,254.467,254.0312,254.0312,9366.0
2024-05-03 13:30:00,256.43,257.04,256.1,256.93,11777.0,254.0213,254.6255,253.6944,254.5166,11777.0
2024-05-03 14:00:00,256.88,257.3,256.88,257.23,10087.0,254.467,254.8831,254.467,254.8137,10087.0
2024-05-03 14:30:00,257.19,257.32,256.65,256.76,6419.0,254.7741,254.9029,254.2392,254.3482,6419.0
2024-05-03 15:00:00,256.79,256.79,256.44,256.68,15411.0,254.3779,254.3779,254.0312,254.2689,15411.0
2024-05-03 15:30:00,256.66,256.93,256.51,256.74,27077.0,254.2491,254.5166,254.1005,254.3283,27077.0
2024-05-06 09:30:00,259.05,260.72,259.05,260.72,13097.0,256.6166,258.271,256.6166,258.271,13097.0
2024-05-06 10:00:00,260.75,261.18,260.75,260.77,6457.0,258.3007,258.7266,258.3007,258.3205,6457.0
2024-05-06 10:30:00,260.88,261.06,260.26,260.26,32410.0,258.4295,258.6078,257.8153,257.8153,32410.0
2024-05-06 11:00:00,260.33,260.34,259.71,260.34,6430.0,257.8846,257.8945,257.2704,257.8945,6430.0
2024-05-06 11:30:00,260.31,260.94,260.29,260.92,6863.0,257.8648,258.4889,257.845,258.4691,6863.0
2024-05-06 12:00:00,260.7,260.78,260.32,260.48,2443.0,258.2511,258.3304,257.8747,258.0332,2443.0
2024-05-06 12:30:00,260.51,260.67,260.13,260.22,4832.0,258.0629,258.2214,257.6865,257.7757,4832.0
2024-05-06 13:00:00,260.63,260.82,260.55,260.77,2367.0,258.1818,258.37,258.1026,258.3205,2367.0
2024-05-06 13:30:00,260.7,261.02,260.56,260.95,3060.0,258.2511,258.5681,258.1125,258.4988,3060.0
2024-05-06 14:00:00,260.84,261.01,260.74,260.95,7989.0,258.3898,258.5582,258.2908,258.4988,7989.0
2024-05-06 14:30:00,260.98,260.98,260.67,260.85,3352.0,258.5285,258.5285,258.2214,258.3997,3352.0
2024-05-06 15:00:00,260.75,260.81,260.36,260.53,12967.0,258.3007,258.3601,257.9143,258.0827,12967.0
2024-05-06 15:30:00,260.51,261.0,260.41,260.96,58349.0,258.0629,258.5483,257.9639,258.5087,58349.0
2024-05-07 09:30:00,261.69,261.95,260.9,261.4,9040.0,259.2318,259.4894,258.4493,258.9446,9040.0
2024-05-07 10:00:00,261.33,262.12,261.03,261.97,6169.0,258.8752,259.6578,258.578,259.5092,6169.0
2024-05-07 10:30:00,261.95,262.73,261.91,262.73,6993.0,259.4894,260.2621,259.4498,260.2621,6993.0
2024-05-07 11:00:00,262.79,263.07,262.78,263.03,4975.0,260.3215,260.5989,260.3116,260.5593,4975.0
2024-05-07 11:30:00,262.88,263.32,262.81,263.26,3683.0,260.4107,260.8465,260.3413,260.7871,3683.0
2024-05-07 12:00:00,263.25,263.48,263.25,263.44,9234.0,260.7772,261.005,260.7772,260.9654,9234.0
2024-05-07 12:30:00,263.41,263.43,263.03,263.07,4760.0,260.9357,260.9555,260.5593,260.5989,4760.0
2024-05-07 13:00:00,263.23,263.23,262.86,263.05,7989.0,260.7574,260.7574,260.3909,260.5791,7989.0
2024-05-07 13:30:00,263.13,263.2,262.37,262.37,5688.0,260.6583,260.7277,259.9055,259.9055,5688.0
2024-05-07 14:00:00,262.56,262.68,262.33,262.35,7055.0,260.0937,260.2125,259.8658,259.8856,7055.0
2024-05-07 14:30:00,262.43,262.48,262.1,262.28,7234.0,259.9649,260.0144,259.638,259.8163,7234.0
2024-05-07 15:00:00,262.32,262.56,262.23,262.44,6540.0,259.8559,260.0937,259.7668,259.9748,6540.0
2024-05-07 15:30:00,262.4,262.56,262.09,262.14,20617.0,259.9352,260.0937,259.6281,259.6776,20617.0
2024-05-08 09:30:00,259.34,260.34,259.08,260.06,27632.0,256.9039,257.8945,256.6464,257.6172,27632.0
2024-05-08 10:00:00,260.16,260.52,259.87,260.44,10190.0,257.7162,258.0728,257.4289,257.9936,10190.0
2024-05-08 10:30:00,260.44,260.81,260.19,260.43,25143.0,257.9936,258.3601,257.7459,257.9837,25143.0
2024-05-08 11:00:00,260.48,260.66,259.93,260.03,13400.0,258.0332,258.2115,257.4884,257.5874,13400.0
2024-05-08 11:30:00,259.99,260.15,259.87,259.97,12398.0,257.5478,257.7063,257.4289,257.528,12398.0
2024-05-08 12:00:00,259.87,259.87,259.5,259.56,2863.0,257.4289,257.4289,257.0624,257.1219,2863.0
2024-05-08 12:30:00,259.6,259.64,259.1,259.36,4146.0,257.1615,257.2011,256.6662,256.9237,4146.0
2024-05-08 13:00:00,259.38,259.47,259.15,259.24,41307.0,256.9435,257.0327,256.7157,256.8049,41307.0
2024-05-08 13:30:00,259.25,259.64,259.24,259.64,4160.0,256.8148,257.2011,256.8049,257.2011,4160.0
2024-05-08 14:00:00,259.61,259.98,259.45,259.95,7987.0,257.1714,257.5379,257.0129,257.5082,7987.0
2024-05-08 14:30:00,260.03,260.04,259.67,259.67,12816.0,257.5874,257.5973,257.2308,257.2308,12816.0
2024-05-08 15:00:00,259.63,259.82,259.46,259.77,19454.0,257.1912,257.3794,257.0228,257.3299,19454.0
2024-05-08 15:30:00,259.77,260.19,259.76,260.08,12104.0,257.3299,257.7459,257.32,257.637,12104.0
2024-05-09 09:30:00,260.19,260.7,259.42,259.67,12385.0,257.7459,258.2511,256.9832,257.2308,12385.0
2024-05-09 10:00:00,259.82,260.67,259.82,260.34,47360.0,257.3794,258.2214,257.3794,257.8945,47360.0
2024-05-09 10:30:00,260.71,261.28,260.71,261.04,20330.0,258.2611,258.8257,258.2611,258.588,20330.0
2024-05-09 11:00:00,261.19,261.57,261.19,261.29,5599.0,258.7365,259.113,258.7365,258.8356,5599.0
2024-05-09 11:30:00,261.3,261.3,261.02,261.03,13278.0,258.8455,258.8455,258.5681,258.578,13278.0
2024-05-09 12:00:00,261.1,261.65,261.0,261.4,4081.0,258.6474,259.1922,258.5483,258.9446,4081.0
2024-05-09 12:30:00,261.35,261.52,261.19,261.19,35704.0,258.895,259.0634,258.7365,258.7365,35704.0
2024-05-09 13:00:00,261.11,261.51,261.01,261.1,2692.0,258.6573,259.0535,258.5582,258.6474,2692.0
2024-05-09 13:30:00,261.26,261.37,261.23,261.23,3828.0,258.8059,258.9149,258.7762,258.7762,3828.0
2024-05-09 14:00:00,261.15,261.37,261.15,261.37,2378.0,258.6969,258.9149,258.6969,258.9149,2378.0
2024-05-09 14:30:00,261.44,261.8,261.26,261.75,33158.0,258.9842,259.3408,258.8059,259.2913,33158.0
2024-05-09 15:00:00,261.76,262.07,261.75,261.87,45233.0,259.3012,259.6083,259.2913,259.4102,45233.0
2024-05-09 15:30:00,261.83,262.17,261.79,261.89,11622.0,259.3705,259.7073,259.3309,259.43,11622.0
2024-05-10 09:30:00,263.15,263.33,262.39,262.63,8805.0,260.6781,260.8564,259.9253,260.163,8805.0
2024-05-10 10:00:00,262.18,262.18,260.4,260.51,10127.0,259.7172,259.7172,257.954,258.0629,10127.0
2024-05-10 10:30:00,260.54,260.84,259.93,260.19,22473.0,258.0927,258.3898,257.4884,257.7459,22473.0
2024-05-10 11:00:00,260.14,260.26,259.88,260.17,10442.0,257.6964,257.8153,257.4388,257.7261,10442.0
2024-05-10 11:30:00,260.14,260.23,259.68,260.15,19542.0,257.6964,257.7856,257.2407,257.7063,19542.0
2024-05-10 12:00:00,260.15,260.15,259.64,259.69,10882.0,257.7063,257.7063,257.2011,257.2506,10882.0
2024-05-10 12:30:00,259.74,260.07,259.65,260.04,13341.0,257.3002,257.6271,257.211,257.5973,13341.0
2024-05-10 13:00:00,260.02,260.04,259.44,259.58,12808.0,257.5775,257.5973,257.003,257.1417,12808.0
2024-05-10 13:30:00,259.58,259.76,259.52,259.74,11720.0,257.1417,257.32,257.0822,257.3002,11720.0
2024-05-10 14:00:00,259.75,259.85,259.41,259.71,21928.0,257.3101,257.4091,256.9733,257.2704,21928.0
2024-05-10 14:30:00,259.77,259.81,259.54,259.79,4940.0,257.3299,257.3695,257.102,257.3497,4940.0
2024-05-10 15:00:00,259.76,259.85,259.63,259.83,8628.0,257.32,257.4091,257.1912,257.3893,8628.0
2024-05-10 15:30:00,259.91,260.17,259.84,259.92,25620.0,257.4686,257.7261,257.3992,257.4785,25620.0
2024-05-13 09:30:00,262.34,262.54,261.31,262.47,21469.0,259.8757,260.0739,258.8554,260.0045,21469.0
2024-05-13 10:00:00,262.65,262.8,262.21,262.66,15298.0,260.1828,260.3314,259.747,260.1927,15298.0
2024-05-13 10:30:00,262.54,262.73,261.99,262.2,27230.0,260.0739,260.2621,259.529,259.7371,27230.0
2024-05-13 11:00:00,262.22,262.32,261.59,261.59,28114.0,259.7569,259.8559,259.1328,259.1328,28114.0
2024-05-13 11:30:00,261.35,261.79,261.23,261.78,2609.0,258.895,259.3309,258.7762,259.321,2609.0
2024-05-13 12:00:00,261.72,261.89,261.64,261.7,8543.0,259.2616,259.43,259.1823,259.2418,8543.0
2024-05-13 12:30:00,261.71,261.74,261.42,261.42,10506.0,259.2517,259.2814,258.9644,258.9644,10506.0
2024-05-13 13:00:00,261.37,261.37,260.55,260.79,6803.0,258.9149,258.9149,258.1026,258.3403,6803.0
2024-05-13 13:30:00,260.8,260.9,260.51,260.82,11210.0,258.3502,258.4493,258.0629,258.37,11210.0
2024-05-13 14:00:00,260.69,260.97,260.66,260.91,7455.0,258.2412,258.5186,258.2115,258.4592,7455.0
2024-05-13 14:30:00,260.85,261.16,260.78,260.92,7361.0,258.3997,258.7068,258.3304,258.4691,7361.0
2024-05-13 15:00:00,261.04,261.06,260.58,260.65,8469.0,258.588,258.6078,258.1323,258.2016,8469.0
2024-05-13 15:30:00,260.65,260.76,260.45,260.56,33079.0,258.2016,258.3106,258.0035,258.1125,33079.0
2024-05-14 09:30:00,262.76,264.16,262.76,263.67,11285.0,260.2918,261.6786,260.2918,261.1932,11285.0
2024-05-14 10:00:00,263.62,263.87,262.81,263.55,121083.0,261.1437,261.3914,260.3413,261.0744,121083.0
2024-05-14 10:30:00,263.56,263.67,262.61,263.57,33088.0,261.0843,261.1932,260.1432,261.0942,33088.0
2024-05-14 11:00:00,263.59,263.8,263.45,263.71,18885.0,261.114,261.322,260.9753,261.2329,18885.0
2024-05-14 11:30:00,263.74,263.74,263.22,263.4,17331.0,261.2626,261.2626,260.7475,260.9258,17331.0
2024-05-14 12:00:00,263.34,263.45,263.04,263.08,12951.0,260.8663,260.9753,260.5692,260.6088,12951.0
2024-05-14 12:30:00,263.05,263.17,262.58,262.77,25800.0,260.5791,260.6979,260.1135,260.3017,25800.0
2024-05-14 13:00:00,262.87,262.87,262.31,262.82,15020.0,260.4008,260.4008,259.846,260.3512,15020.0
2024-05-14 13:30:00,262.79,262.97,262.49,262.63,17313.0,260.3215,260.4998,260.0243,260.163,17313.0
2024-05-14 14:00:00,262.6,263.32,262.6,263.12,12774.0,260.1333,260.8465,260.1333,260.6484,12774.0
2024-05-14 14:30:00,263.1,263.55,263.1,263.39,16098.0,260.6286,261.0744,260.6286,260.9159,16098.0
2024-05-14 15:00:00,263.35,263.5,263.16,263.45,34135.0,260.8763,261.0248,260.688,260.9753,34135.0
2024-05-14 15:30:00,263.42,264.0,263.41,263.58,30500.0,260.9456,261.5201,260.9357,261.1041,30500.0
2024-05-15 09:30:00,267.08,267.46,265.47,265.47,13072.0,264.5712,264.9476,262.9763,262.9763,13072.0
2024-05-15 10:00:00,265.29,265.82,265.1,265.32,12997.0,262.798,263.3231,262.6098,262.8277,12997.0
2024-05-15 10:30:00,265.48,266.48,265.48,266.27,11699.0,262.9862,263.9769,262.9862,263.7688,11699.0
2024-05-15 11:00:00,266.45,267.27,266.41,267.05,11173.0,263.9471,264.7594,263.9075,264.5415,11173.0
2024-05-15 11:30:00,267.06,267.27,266.84,266.84,5611.0,264.5514,264.7594,264.3335,264.3335,5611.0
2024-05-15 12:00:00,266.77,267.12,266.51,267.06,14103.0,264.2641,264.6108,264.0066,264.5514,14103.0
2024-05-15 12:30:00,267.13,267.55,267.07,267.47,5384.0,264.6207,265.0368,264.5613,264.9576,5384.0
2024-05-15 13:00:00,267.54,267.58,267.1,267.36,7283.0,265.0269,265.0665,264.591,264.8486,7283.0
2024-05-15 13:30:00,267.32,267.37,266.94,267.23,5772.0,264.809,264.8585,264.4325,264.7198,5772.0
2024-05-15 14:00:00,267.21,267.54,267.16,267.3,19280.0,264.7,265.0269,264.6505,264.7892,19280.0
2024-05-15 14:30:00,267.36,267.45,267.19,267.4,17628.0,264.8486,264.9377,264.6802,264.8882,17628.0
2024-05-15 15:00:00,267.37,267.65,267.2,267.38,15957.0,264.8585,265.1359,264.6901,264.8684,15957.0
2024-05-15 15:30:00,267.36,268.06,267.31,268.01,24598.0,264.8486,265.542,264.7991,265.4925,24598.0
2024-05-16 09:30:00,267.75,267.75,266.57,266.57,9695.0,265.2349,265.2349,264.066,264.066,9695.0
2024-05-16 10:00:00,266.81,266.94,266.51,266.94,1320.0,264.3038,264.4325,264.0066,264.4325,1320.0
2024-05-16 10:30:00,267.17,267.3,267.02,267.1,3867.0,264.6604,264.7892,264.5118,264.591,3867.0
2024-05-16 11:00:00,267.1,267.19,266.65,267.06,6522.0,264.591,264.6802,264.1453,264.5514,6522.0
2024-05-16 11:30:00,267.11,267.16,266.84,266.88,9203.0,264.6009,264.6505,264.3335,264.3731,9203.0
2024-05-16 12:00:00,266.73,266.73,266.31,266.54,11545.0,264.2245,264.2245,263.8085,264.0363,11545.0
2024-05-16 12:30:00,266.34,266.59,266.22,266.48,35744.0,263.8382,264.0858,263.7193,263.9769,35744.0
2024-05-16 13:00:00,266.35,266.62,265.75,266.03,8816.0,263.8481,264.1155,263.2537,263.5311,8816.0
2024-05-16 13:30:00,266.01,266.14,265.73,266.11,4004.0,263.5113,263.64,263.2339,263.6103,4004.0
2024-05-16 14:00:00,266.14,266.14,265.61,265.79,29950.0,263.64,263.64,263.115,263.2933,29950.0
2024-05-16 14:30:00,265.78,266.22,265.77,266.18,17330.0,263.2834,263.7193,263.2735,263.6797,17330.0
2024-05-16 15:00:00,266.2,266.48,266.17,266.33,13124.0,263.6995,263.9769,263.6698,263.8283,13124.0
2024-05-16 15:30:00,266.36,266.36,265.48,265.54,16484.0,263.858,263.858,262.9862,263.0457,16484.0
2024-05-17 09:30:00,266.45,266.45,265.1,265.65,11970.0,263.9471,263.9471,262.6098,263.1547,11970.0
2024-05-17 10:00:00,265.51,265.95,265.0,265.95,6469.0,263.016,263.4518,262.5108,263.4518,6469.0
2024-05-17 10:30:00,265.94,265.94,265.34,265.71,52538.0,263.4419,263.4419,262.8476,263.2141,52538.0
2024-05-17 11:00:00,265.72,265.75,265.21,265.21,15512.0,263.224,263.2537,262.7188,262.7188,15512.0
2024-05-17 11:30:00,265.2,265.34,264.95,265.34,20166.0,262.7089,262.8476,262.4612,262.8476,20166.0
2024-05-17 12:00:00,265.41,265.56,265.16,265.16,13894.0,262.9169,263.0655,262.6693,262.6693,13894.0
2024-05-17 12:30:00,265.08,265.31,264.75,265.12,15581.0,262.59,262.8178,262.2631,262.6296,15581.0
2024-05-17 13:00:00,265.11,265.16,264.71,264.91,18365.0,262.6197,262.6693,262.2235,262.4216,18365.0
2024-05-17 13:30:00,265.01,265.04,264.77,264.92,15069.0,262.5207,262.5504,262.2829,262.4315,15069.0
2024-05-17 14:00:00,264.89,264.89,263.94,264.41,23572.0,262.4018,262.4018,261.4607,261.9263,23572.0
2024-05-17 14:30:00,264.39,264.86,264.31,264.79,14928.0,261.9065,262.3721,261.8272,262.3027,14928.0
2024-05-17 15:00:00,264.76,265.02,264.66,264.9,27187.0,262.273,262.5306,262.1739,262.4117,27187.0
2024-05-17 15:30:00,264.88,265.24,264.54,265.22,133124.0,262.3919,262.7485,262.0551,262.7287,133124.0
2024-05-20 09:30:00,265.56,265.89,264.94,265.88,13468.0,263.0655,263.3924,262.4513,263.3825,13468.0
2024-05-20 10:00:00,265.9,266.5,265.64,265.87,12927.0,263.4023,263.9967,263.1447,263.3726,12927.0
2024-05-20 10:30:00,266.0,266.53,265.86,266.44,9614.0,263.5014,264.0264,263.3627,263.9372,9614.0
2024-05-20 11:00:00,266.51,267.13,266.33,267.11,6205.0,264.0066,264.6207,263.8283,264.6009,6205.0
2024-05-20 11:30:00,267.12,267.32,267.08,267.23,49352.0,264.6108,264.809,264.5712,264.7198,49352.0
2024-05-20 12:00:00,267.41,267.47,267.04,267.19,15242.0,264.8981,264.9576,264.5316,264.6802,15242.0
2024-05-20 12:30:00,267.2,267.61,267.2,267.57,7267.0,264.6901,265.0962,264.6901,265.0566,7267.0
2024-05-20 13:00:00,267.56,267.59,267.03,267.11,8737.0,265.0467,265.0764,264.5217,264.6009,8737.0
2024-05-20 13:30:00,266.98,267.08,266.92,266.98,2353.0,264.4722,264.5712,264.4127,264.4722,2353.0
2024-05-20 14:00:00,267.02,267.02,266.47,266.94,10960.0,264.5118,264.5118,263.9669,264.4325,10960.0
2024-05-20 14:30:00,266.98,267.22,266.96,267.16,9048.0,264.4722,264.7099,264.4523,264.6505,9048.0
2024-05-20 15:00:00,267.09,267.51,267.08,267.49,10577.0,264.5811,264.9972,264.5712,264.9774,10577.0
2024-05-20 15:30:00,267.5,267.5,267.03,267.36,23564.0,264.9873,264.9873,264.5217,264.8486,23564.0
2024-05-21 09:30:00,266.35,267.01,265.96,266.5,6367.0,263.8481,264.5019,263.4617,263.9967,6367.0
2024-05-21 10:00:00,266.61,267.02,266.5,266.62,5198.0,264.1056,264.5118,263.9967,264.1155,5198.0
2024-05-21 10:30:00,266.7,267.04,266.7,266.91,2832.0,264.1948,264.5316,264.1948,264.4028,2832.0
2024-05-21 11:00:00,266.88,267.25,266.79,267.0,8898.0,264.3731,264.7396,264.2839,264.492,8898.0
2024-05-21 11:30:00,266.93,267.05,266.41,266.44,8063.0,264.4226,264.5415,263.9075,263.9372,8063.0
2024-05-21 12:00:00,266.37,266.79,266.3,266.78,1545.0,263.8679,264.2839,263.7985,264.274,1545.0
2024-05-21 12:30:00,266.55,266.77,266.53,266.67,25664.0,264.0462,264.2641,264.0264,264.1651,25664.0
2024-05-21 13:00:00,266.61,266.78,266.39,266.62,6474.0,264.1056,264.274,263.8877,264.1155,6474.0
2024-05-21 13:30:00,266.6,266.73,266.53,266.69,4807.0,264.0957,264.2245,264.0264,264.1849,4807.0
2024-05-21 14:00:00,266.72,266.82,266.58,266.59,3378.0,264.2146,264.3137,264.0759,264.0858,3378.0
2024-05-21 14:30:00,266.55,266.64,266.4,266.61,4490.0,264.0462,264.1354,263.8976,264.1056,4490.0
2024-05-21 15:00:00,266.61,266.79,266.59,266.59,5589.0,264.1056,264.2839,264.0858,264.0858,5589.0
2024-05-21 15:30:00,266.53,266.82,266.51,266.68,71638.0,264.0264,264.3137,264.0066,264.175,71638.0
2024-05-22 09:30:00,265.98,266.79,265.73,266.48,4934.0,263.4816,264.2839,263.2339,263.9769,4934.0
2024-05-22 10:00:00,266.62,266.7,266.02,266.5,12921.0,264.1155,264.1948,263.5212,263.9967,12921.0
2024-05-22 10:30:00,266.6,266.84,266.42,266.84,5586.0,264.0957,264.3335,263.9174,264.3335,5586.0
2024-05-22 11:00:00,266.93,266.93,266.31,266.34,2318.0,264.4226,264.4226,263.8085,263.8382,2318.0
2024-05-22 11:30:00,266.31,266.67,266.22,266.47,5191.0,263.8085,264.1651,263.7193,263.9669,5191.0
2024-05-22 12:00:00,266.41,267.07,266.41,267.07,5598.0,263.9075,264.5613,263.9075,264.5613,5598.0
2024-05-22 12:30:00,267.09,267.09,266.83,266.91,2222.0,264.5811,264.5811,264.3236,264.4028,2222.0
2024-05-22 13:00:00,266.98,267.07,266.67,266.7,2779.0,264.4722,264.5613,264.1651,264.1948,2779.0
2024-05-22 13:30:00,266.71,266.8,265.71,265.99,41446.0,264.2047,264.2938,263.2141,263.4915,41446.0
2024-05-22 14:00:00,265.89,265.98,264.01,264.01,19054.0,263.3924,263.4816,261.5301,261.5301,19054.0
2024-05-22 14:30:00,263.88,264.52,263.7,264.52,10931.0,261.4013,262.0353,261.223,262.0353,10931.0
2024-05-22 15:00:00,264.58,265.04,264.07,264.5,14006.0,262.0947,262.5504,261.5895,262.0155,14006.0
2024-05-22 15:30:00,264.69,265.18,264.14,264.76,37468.0,262.2037,262.6891,261.6588,262.273,37468.0
2024-05-23 09:30:00,266.92,266.92,263.41,263.85,14656.0,264.4127,264.4127,260.9357,261.3716,14656.0
2024-05-23 10:00:00,263.83,264.44,263.22,263.22,9577.0,261.3517,261.956,260.7475,260.7475,9577.0
2024-05-23 10:30:00,263.4,263.66,262.34,262.35,5032.0,260.9258,261.1833,259.8757,259.8856,5032.0
2024-05-23 11:00:00,262.42,263.88,262.39,263.48,15005.0,259.955,261.4013,259.9253,261.005,15005.0
2024-05-23 11:30:00,263.73,264.29,263.61,264.1,4805.0,261.2527,261.8074,261.1338,261.6192,4805.0
2024-05-23 12:00:00,264.04,264.35,263.76,264.22,6604.0,261.5598,261.8669,261.2824,261.7381,6604.0
2024-05-23 12:30:00,264.3,264.51,263.29,263.32,3189.0,261.8173,262.0254,260.8168,260.8465,3189.0
2024-05-23 13:00:00,263.31,263.36,262.65,263.06,1156.0,260.8366,260.8862,260.1828,260.589,1156.0
2024-05-23 13:30:00,262.92,262.92,261.16,261.16,6455.0,260.4503,260.4503,258.7068,258.7068,6455.0
2024-05-23 14:00:00,261.18,261.18,259.81,260.02,9108.0,258.7266,258.7266,257.3695,257.5775,9108.0
2024-05-23 14:30:00,259.96,260.36,259.67,259.75,5939.0,257.5181,257.9143,257.2308,257.3101,5939.0
2024-05-23 15:00:00,259.97,260.49,259.97,260.36,70454.0,257.528,258.0431,257.528,257.9143,70454.0
2024-05-23 15:30:00,260.36,261.16,260.28,261.15,111884.0,257.9143,258.7068,257.8351,258.6969,111884.0
2024-05-24 09:30:00,263.13,263.15,261.93,262.15,17342.0,260.6583,260.6781,259.4696,259.6875,17342.0
2024-05-24 10:00:00,262.28,263.62,262.22,263.62,7859.0,259.8163,261.1437,259.7569,261.1437,7859.0
2024-05-24 10:30:00,263.62,263.94,263.15,263.94,6218.0,261.1437,261.4607,260.6781,261.4607,6218.0
2024-05-24 11:00:00,264.0,264.67,264.0,264.37,21728.0,261.5201,262.1839,261.5201,261.8867,21728.0
2024-05-24 11:30:00,264.42,264.65,263.88,263.98,13144.0,261.9362,262.164,261.4013,261.5003,13144.0
2024-05-24 12:00:00,264.02,264.6,264.02,264.48,8954.0,261.54,262.1145,261.54,261.9956,8954.0
2024-05-24 12:30:00,264.42,264.53,264.27,264.28,6840.0,261.9362,262.0452,261.7876,261.7975,6840.0
2024-05-24 13:00:00,264.29,264.48,264.14,264.44,10018.0,261.8074,261.9956,261.6588,261.956,10018.0
2024-05-24 13:30:00,264.37,264.39,264.11,264.33,11273.0,261.8867,261.9065,261.6291,261.847,11273.0
2024-05-24 14:00:00,264.38,264.51,263.96,264.0,12889.0,261.8966,262.0254,261.4805,261.5201,12889.0
2024-05-24 14:30:00,263.97,264.03,263.74,263.78,8630.0,261.4904,261.5499,261.2626,261.3022,8630.0
2024-05-24 15:00:00,263.84,264.02,263.47,263.89,11782.0,261.3617,261.54,260.9951,261.4112,11782.0
2024-05-24 15:30:00,263.83,264.55,263.83,264.52,21852.0,261.3517,262.065,261.3517,262.0353,21852.0
2024-05-28 09:30:00,266.79,266.79,264.72,264.99,20201.0,264.2839,264.2839,262.2334,262.5008,20201.0
2024-05-28 10:00:00,264.48,265.1,264.44,264.92,1871.0,261.9956,262.6098,261.956,262.4315,1871.0
2024-05-28 10:30:00,264.9,265.61,264.51,265.29,5899.0,262.4117,263.115,262.0254,262.798,5899.0
2024-05-28 11:00:00,265.33,265.45,264.89,265.45,4056.0,262.8377,262.9565,262.4018,262.9565,4056.0
2024-05-28 11:30:00,265.57,265.78,265.24,265.78,9816.0,263.0754,263.2834,262.7485,263.2834,9816.0
2024-05-28 12:00:00,265.6,265.75,265.21,265.21,13431.0,263.1051,263.2537,262.7188,262.7188,13431.0
2024-05-28 12:30:00,265.24,265.51,265.11,265.11,11906.0,262.7485,263.016,262.6197,262.6197,11906.0
2024-05-28 13:00:00,265.11,265.12,264.5,265.01,15344.0,262.6197,262.6296,262.0155,262.5207,15344.0
2024-05-28 13:30:00,264.89,265.1,263.9,264.12,16054.0,262.4018,262.6098,261.4211,261.639,16054.0
2024-05-28 14:00:00,264.08,264.44,263.38,263.38,7469.0,261.5994,261.956,260.906,260.906,7469.0
2024-05-28 14:30:00,263.24,263.49,262.85,263.49,7581.0,260.7673,261.0149,260.381,261.0149,7581.0
2024-05-28 15:00:00,263.47,264.17,263.47,263.9,11549.0,260.9951,261.6886,260.9951,261.4211,11549.0
2024-05-28 15:30:00,264.05,264.63,264.05,264.56,46033.0,261.5697,262.1442,261.5697,262.0749,46033.0
2024-05-29 09:30:00,261.12,261.81,260.66,261.43,9924.0,258.6672,259.3507,258.2115,258.9743,9924.0
2024-05-29 10:00:00,261.56,261.99,261.3,261.6,6989.0,259.1031,259.529,258.8455,259.1427,6989.0
2024-05-29 10:30:00,261.63,261.89,261.34,261.56,12303.0,259.1724,259.43,258.8851,259.1031,12303.0
2024-05-29 11:00:00,261.7,261.99,261.34,261.85,5601.0,259.2418,259.529,258.8851,259.3903,5601.0
2024-05-29 11:30:00,261.61,261.71,261.46,261.62,10159.0,259.1526,259.2517,259.004,259.1625,10159.0
2024-05-29 12:00:00,261.61,261.92,261.26,261.83,5591.0,259.1526,259.4597,258.8059,259.3705,5591.0
2024-05-29 12:30:00,261.85,261.89,261.47,261.81,2452.0,259.3903,259.43,259.0139,259.3507,2452.0
2024-05-29 13:00:00,261.83,261.84,261.16,261.61,3760.0,259.3705,259.3804,258.7068,259.1526,3760.0
2024-05-29 13:30:00,261.61,261.71,261.17,261.58,4252.0,259.1526,259.2517,258.7167,259.1229,4252.0
2024-05-29 14:00:00,261.61,261.65,261.14,261.14,6259.0,259.1526,259.1922,258.687,258.687,6259.0
2024-05-29 14:30:00,260.98,261.24,260.81,260.89,5118.0,258.5285,258.7861,258.3601,258.4394,5118.0
2024-05-29 15:00:00,260.87,261.53,260.83,261.34,20301.0,258.4196,259.0734,258.3799,258.8851,20301.0
2024-05-29 15:30:00,261.3,261.52,260.86,260.94,41205.0,258.8455,259.0634,258.4096,258.4889,41205.0
2024-05-30 09:30:00,262.5,262.74,262.0,262.7,11569.0,260.0342,260.272,259.5389,260.2324,11569.0
2024-05-30 10:00:00,262.79,263.22,262.04,263.09,11317.0,260.3215,260.7475,259.5786,260.6187,11317.0
2024-05-30 10:30:00,263.08,263.22,262.48,263.0,8809.0,260.6088,260.7475,260.0144,260.5295,8809.0
2024-05-30 11:00:00,263.0,263.67,262.56,263.67,4766.0,260.5295,261.1932,260.0937,261.1932,4766.0
2024-05-30 11:30:00,263.64,263.86,263.42,263.53,13694.0,261.1635,261.3815,260.9456,261.0546,13694.0
2024-05-30 12:00:00,263.59,264.01,263.59,263.8,6357.0,261.114,261.5301,261.114,261.322,6357.0
2024-05-30 12:30:00,263.63,264.03,263.56,263.82,3413.0,261.1536,261.5499,261.0843,261.3418,3413.0
2024-05-30 13:00:00,264.03,264.03,263.68,263.99,2919.0,261.5499,261.5499,261.2032,261.5102,2919.0
2024-05-30 13:30:00,264.04,264.2,263.76,263.89,4327.0,261.5598,261.7183,261.2824,261.4112,4327.0
2024-05-30 14:00:00,263.83,263.89,263.02,263.44,6040.0,261.3517,261.4112,260.5494,260.9654,6040.0
2024-05-30 14:30:00,263.42,263.56,263.14,263.15,16881.0,260.9456,261.0843,260.6682,260.6781,16881.0
2024-05-30 15:00:00,263.26,263.27,262.41,262.88,47331.0,260.7871,260.797,259.9451,260.4107,47331.0
2024-05-30 15:30:00,262.94,262.95,261.6,262.73,43831.0,260.4701,260.48,259.1427,260.2621,43831.0
2024-05-31 09:30:00,263.81,265.4,263.05,264.01,20077.0,261.3319,262.907,260.5791,261.5301,20077.0
2024-05-31 10:00:00,264.05,264.05,262.16,262.25,17859.0,261.5697,261.5697,259.6974,259.7866,17859.0
2024-05-31 10:30:00,262.19,262.19,261.24,261.79,16669.0,259.7272,259.7272,258.7861,259.3309,16669.0
2024-05-31 11:00:00,261.79,261.86,261.18,261.18,7956.0,259.3309,259.4003,258.7266,258.7266,7956.0
2024-05-31 11:30:00,261.1,261.41,260.77,261.01,12947.0,258.6474,258.9545,258.3205,258.5582,12947.0
2024-05-31 12:00:00,260.8,260.87,260.0,260.44,24526.0,258.3502,258.4196,257.5577,257.9936,24526.0
2024-05-31 12:30:00,260.35,260.72,260.21,260.72,8098.0,257.9044,258.271,257.7657,258.271,8098.0
2024-05-31 13:00:00,261.03,261.82,261.03,261.76,23447.0,258.578,259.3606,258.578,259.3012,23447.0
2024-05-31 13:30:00,261.77,261.94,261.52,261.52,56470.0,259.3111,259.4795,259.0634,259.0634,56470.0
2024-05-31 14:00:00,261.57,261.82,261.34,261.57,18696.0,259.113,259.3606,258.8851,259.113,18696.0
2024-05-31 14:30:00,261.47,261.79,261.25,261.54,11429.0,259.0139,259.3309,258.796,259.0833,11429.0
2024-05-31 15:00:00,261.51,262.2,261.36,261.87,24884.0,259.0535,259.7371,258.9049,259.4102,24884.0
2024-05-31 15:30:00,261.88,263.83,261.71,263.8,93994.0,259.4201,261.3517,259.2517,261.322,93994.0
2024-06-03 09:30:00,266.0,266.23,264.03,264.16,28889.0,263.5014,263.7292,261.5499,261.6786,28889.0
2024-06-03 10:00:00,264.49,265.1,263.66,263.66,11637.0,262.0055,262.6098,261.1833,261.1833,11637.0
2024-06-03 10:30:00,263.33,263.72,262.8,263.13,8757.0,260.8564,261.2428,260.3314,260.6583,8757.0
2024-06-03 11:00:00,263.08,263.49,262.7,263.33,16640.0,260.6088,261.0149,260.2324,260.8564,16640.0
2024-06-03 11:30:00,263.33,263.33,262.78,262.86,10935.0,260.8564,260.8564,260.3116,260.3909,10935.0
2024-06-03 12:00:00,262.96,263.01,261.41,261.67,14670.0,260.4899,260.5394,258.9545,259.212,14670.0
2024-06-03 12:30:00,261.54,261.79,261.03,261.31,45867.0,259.0833,259.3309,258.578,258.8554,45867.0
2024-06-03 13:00:00,261.3,261.49,260.24,261.29,110166.0,258.8455,259.0337,257.7955,258.8356,110166.0
2024-06-03 13:30:00,261.3,261.61,261.13,261.5,16299.0,258.8455,259.1526,258.6771,259.0436,16299.0
2024-06-03 14:00:00,261.56,262.07,261.48,261.92,17642.0,259.1031,259.6083,259.0238,259.4597,17642.0
2024-06-03 14:30:00,262.03,262.24,261.62,261.82,21843.0,259.5687,259.7767,259.1625,259.3606,21843.0
2024-06-03 15:00:00,261.81,262.27,261.77,262.13,12420.0,259.3507,259.8064,259.3111,259.6677,12420.0
2024-06-03 15:30:00,262.15,262.61,262.0,262.61,184044.0,259.6875,260.1432,259.5389,260.1432,184044.0
2024-06-04 09:30:00,261.1,261.6,260.11,260.32,20940.0,258.6474,259.1427,257.6667,257.8747,20940.0
2024-06-04 10:00:00,260.36,261.19,260.14,260.35,23349.0,257.9143,258.7365,257.6964,257.9044,23349.0
2024-06-04 10:30:00,260.8,260.8,259.6,259.63,15243.0,258.3502,258.3502,257.1615,257.1912,15243.0
2024-06-04 11:00:00,259.66,260.44,259.66,260.06,9115.0,257.2209,257.9936,257.2209,257.6172,9115.0
2024-06-04 11:30:00,259.37,259.58,259.21,259.49,3295.0,256.9336,257.1417,256.7751,257.0525,3295.0
2024-06-04 12:00:00,259.47,259.66,259.23,259.66,5115.0,257.0327,257.2209,256.795,257.2209,5115.0
2024-06-04 12:30:00,259.78,259.96,259.29,259.78,2786.0,257.3398,257.5181,256.8544,257.3398,2786.0
2024-06-04 13:00:00,259.67,259.67,259.21,259.3,3478.0,257.2308,257.2308,256.7751,256.8643,3478.0
2024-06-04 13:30:00,259.57,259.73,259.28,259.7,2262.0,257.1318,257.2903,256.8445,257.2605,2262.0
2024-06-04 14:00:00,259.69,260.61,259.65,260.46,9367.0,257.2506,258.162,257.211,258.0134,9367.0
2024-06-04 14:30:00,260.55,260.55,259.95,259.98,4221.0,258.1026,258.1026,257.5082,257.5379,4221.0
2024-06-04 15:00:00,259.96,259.96,259.13,259.38,4188.0,257.5181,257.5181,256.6959,256.9435,4188.0
2024-06-04 15:30:00,259.39,259.8,259.08,259.49,20853.0,256.9535,257.3596,256.6464,257.0525,20853.0
2024-06-05 09:30:00,261.15,261.52,260.32,260.62,10174.0,258.6969,259.0634,257.8747,258.1719,10174.0
2024-06-05 10:00:00,260.65,261.93,260.15,261.68,12687.0,258.2016,259.4696,257.7063,259.2219,12687.0
2024-06-05 10:30:00,261.75,262.61,261.75,262.12,6128.0,259.2913,260.1432,259.2913,259.6578,6128.0
2024-06-05 11:00:00,262.11,263.42,262.1,263.19,10222.0,259.6479,260.9456,259.638,260.7178,10222.0
2024-06-05 11:30:00,263.29,263.6,263.15,263.57,14291.0,260.8168,261.1239,260.6781,261.0942,14291.0
2024-06-05 12:00:00,263.5,263.71,263.39,263.71,8053.0,261.0248,261.2329,260.9159,261.2329,8053.0
2024-06-05 12:30:00,263.63,264.05,263.63,263.78,6391.0,261.1536,261.5697,261.1536,261.3022,6391.0
2024-06-05 13:00:00,263.74,264.22,263.74,264.08,2791.0,261.2626,261.7381,261.2626,261.5994,2791.0
2024-06-05 13:30:00,264.18,264.38,264.12,264.33,1547.0,261.6985,261.8966,261.639,261.847,1547.0
2024-06-05 14:00:00,264.22,264.46,264.15,264.27,6971.0,261.7381,261.9758,261.6687,261.7876,6971.0
2024-06-05 14:30:00,264.25,264.46,264.18,264.36,10377.0,261.7678,261.9758,261.6985,261.8768,10377.0
2024-06-05 15:00:00,264.37,264.56,264.1,264.1,20094.0,261.8867,262.0749,261.6192,261.6192,20094.0
2024-06-05 15:30:00,264.06,264.64,263.91,264.59,18524.0,261.5796,262.1541,261.431,262.1046,18524.0
2024-06-06 09:30:00,263.57,264.32,263.36,263.7,20548.0,261.0942,261.8371,260.8862,261.223,20548.0
2024-06-06 10:00:00,263.34,263.66,262.77,262.95,11361.0,260.8663,261.1833,260.3017,260.48,11361.0
2024-06-06 10:30:00,262.87,263.29,262.73,262.81,7896.0,260.4008,260.8168,260.2621,260.3413,7896.0
2024-06-06 11:00:00,262.82,263.41,262.82,263.33,9661.0,260.3512,260.9357,260.3512,260.8564,9661.0
2024-06-06 11:30:00,263.25,263.25,262.94,262.94,3965.0,260.7772,260.7772,260.4701,260.4701,3965.0
2024-06-06 12:00:00,262.95,262.95,262.29,262.44,17664.0,260.48,260.48,259.8262,259.9748,17664.0
2024-06-06 12:30:00,262.15,262.39,262.15,262.27,1850.0,259.6875,259.9253,259.6875,259.8064,1850.0
2024-06-06 13:00:00,262.27,262.87,262.21,262.78,2410.0,259.8064,260.4008,259.747,260.3116,2410.0
2024-06-06 13:30:00,262.83,263.27,262.83,262.97,7904.0,260.3611,260.797,260.3611,260.4998,7904.0
2024-06-06 14:00:00,262.86,262.86,261.73,262.17,4148.0,260.3909,260.3909,259.2715,259.7073,4148.0
2024-06-06 14:30:00,262.16,262.71,262.16,262.61,5750.0,259.6974,260.2423,259.6974,260.1432,5750.0
2024-06-06 15:00:00,262.56,262.64,262.19,262.47,10871.0,260.0937,260.1729,259.7272,260.0045,10871.0
2024-06-06 15:30:00,262.32,262.44,262.04,262.4,51489.0,259.8559,259.9748,259.5786,259.9352,51489.0
2024-06-07 09:30:00,259.97,261.34,259.16,260.5,10665.0,257.528,258.8851,256.7256,258.053,10665.0
2024-06-07 10:00:00,260.72,261.42,260.41,261.41,7556.0,258.271,258.9644,257.9639,258.9545,7556.0
2024-06-07 10:30:00,261.32,262.06,261.03,261.19,5102.0,258.8653,259.5984,258.578,258.7365,5102.0
2024-06-07 11:00:00,261.11,261.11,259.95,260.48,8795.0,258.6573,258.6573,257.5082,258.0332,8795.0
2024-06-07 11:30:00,260.5,260.72,260.27,260.66,4985.0,258.053,258.271,257.8252,258.2115,4985.0
2024-06-07 12:00:00,260.61,260.92,260.46,260.92,3232.0,258.162,258.4691,258.0134,258.4691,3232.0
2024-06-07 12:30:00,260.93,261.02,260.33,260.61,5595.0,258.479,258.5681,257.8846,258.162,5595.0
2024-06-07 13:00:00,260.58,260.6,260.13,260.13,5509.0,258.1323,258.1521,257.6865,257.6865,5509.0
2024-06-07 13:30:00,260.2,260.2,259.83,259.85,4678.0,257.7558,257.7558,257.3893,257.4091,4678.0
2024-06-07 14:00:00,259.47,259.5,258.64,259.24,14036.0,257.0327,257.0624,256.2105,256.8049,14036.0
2024-06-07 14:30:00,259.38,259.88,259.38,259.63,2670.0,256.9435,257.4388,256.9435,257.1912,2670.0
2024-06-07 15:00:00,259.31,259.66,259.05,259.59,6386.0,256.8742,257.2209,256.6166,257.1516,6386.0
2024-06-07 15:30:00,259.49,259.68,259.18,259.22,14336.0,257.0525,257.2407,256.7454,256.785,14336.0
2024-06-10 09:30:00,257.56,258.09,256.84,257.92,15041.0,255.1406,255.6657,254.4274,255.4973,15041.0
2024-06-10 10:00:00,258.17,259.32,258.17,259.22,12777.0,255.7449,256.8841,255.7449,256.785,12777.0
2024-06-10 10:30:00,259.25,260.07,259.2,259.85,38260.0,256.8148,257.6271,256.7652,257.4091,38260.0
2024-06-10 11:00:00,259.55,259.87,259.49,259.87,17495.0,257.1119,257.4289,257.0525,257.4289,17495.0
2024-06-10 11:30:00,259.88,260.29,259.74,260.25,7410.0,257.4388,257.845,257.3002,257.8054,7410.0
2024-06-10 12:00:00,260.08,260.09,259.78,260.01,2914.0,257.637,257.6469,257.3398,257.5676,2914.0
2024-06-10 12:30:00,260.15,260.18,259.83,260.1,4123.0,257.7063,257.736,257.3893,257.6568,4123.0
2024-06-10 13:00:00,259.98,260.05,259.68,260.02,1392.0,257.5379,257.6073,257.2407,257.5775,1392.0
2024-06-10 13:30:00,259.93,260.79,259.92,260.64,1654.0,257.4884,258.3403,257.4785,258.1917,1654.0
2024-06-10 14:00:00,260.53,260.62,260.12,260.12,3628.0,258.0827,258.1719,257.6766,257.6766,3628.0
2024-06-10 14:30:00,260.27,261.09,260.27,261.0,2592.0,257.8252,258.6375,257.8252,258.5483,2592.0
2024-06-10 15:00:00,260.94,261.31,260.89,261.2,3804.0,258.4889,258.8554,258.4394,258.7465,3804.0
2024-06-10 15:30:00,261.15,261.22,260.58,261.02,22191.0,258.6969,258.7663,258.1323,258.5681,22191.0
2024-06-11 09:30:00,258.62,258.62,256.89,257.09,9795.0,256.5561,256.5561,254.8399,255.0383,9795.0
2024-06-11 10:00:00,257.32,257.68,257.27,257.64,3732.0,255.2665,255.6236,255.2169,255.5839,3732.0
2024-06-11 10:30:00,257.61,258.36,257.6,258.33,6702.0,255.5542,256.2982,255.5442,256.2684,6702.0
2024-06-11 11:00:00,258.17,258.49,258.15,258.31,5806.0,256.1097,256.4271,256.0898,256.2486,5806.0
2024-06-11 11:30:00,258.34,258.44,257.89,258.16,8104.0,256.2783,256.3775,255.8319,256.0998,8104.0
2024-06-11 12:00:00,258.13,258.57,258.13,258.52,8700.0,256.07,256.5065,256.07,256.4569,8700.0
2024-06-11 12:30:00,258.58,259.06,258.54,258.68,3489.0,256.5164,256.9926,256.4767,256.6156,3489.0
2024-06-11 13:00:00,258.55,259.05,258.41,258.86,4604.0,256.4867,256.9827,256.3478,256.7942,4604.0
2024-06-11 13:30:00,258.95,259.76,258.95,259.75,13782.0,256.8835,257.687,256.8835,257.6771,13782.0
2024-06-11 14:00:00,259.69,260.31,259.46,260.31,2760.0,257.6176,258.2326,257.3894,258.2326,2760.0
2024-06-11 14:30:00,260.4,260.42,260.15,260.16,3089.0,258.3219,258.3417,258.0739,258.0838,3089.0
2024-06-11 15:00:00,259.99,260.18,259.67,259.67,5737.0,257.9152,258.1036,257.5977,257.5977,5737.0
2024-06-11 15:30:00,259.64,260.15,259.57,260.01,9286.0,257.568,258.0739,257.4985,257.935,9286.0
2024-06-12 09:30:00,266.62,267.72,266.06,267.06,36534.0,264.4922,265.5835,263.9367,264.9287,36534.0
2024-06-12 10:00:00,267.0,268.5,266.99,268.42,17284.0,264.8692,266.3572,264.8593,266.2779,17284.0
2024-06-12 10:30:00,268.03,268.19,266.94,267.27,6919.0,265.891,266.0497,264.8097,265.1371,6919.0
2024-06-12 11:00:00,267.13,267.34,266.84,267.12,10212.0,264.9982,265.2065,264.7105,264.9883,10212.0
2024-06-12 11:30:00,266.98,267.17,266.64,267.01,7823.0,264.8494,265.0379,264.5121,264.8791,7823.0
2024-06-12 12:00:00,266.81,267.11,266.56,266.67,10672.0,264.6807,264.9783,264.4327,264.5419,10672.0
2024-06-12 12:30:00,266.63,266.82,266.55,266.71,9385.0,264.5022,264.6907,264.4228,264.5815,9385.0
2024-06-12 13:00:00,266.75,267.0,266.64,266.7,19714.0,264.6212,264.8692,264.5121,264.5716,19714.0
2024-06-12 13:30:00,266.74,266.79,266.24,266.75,12261.0,264.6113,264.6609,264.1153,264.6212,12261.0
2024-06-12 14:00:00,266.62,266.68,264.61,266.35,25960.0,264.4922,264.5518,262.4983,264.2244,25960.0
2024-06-12 14:30:00,266.34,266.74,264.77,265.97,15600.0,264.2145,264.6113,262.657,263.8474,15600.0
2024-06-12 15:00:00,265.75,266.32,263.69,263.71,19506.0,263.6292,264.1946,261.5856,261.6055,19506.0
2024-06-12 15:30:00,263.78,264.8,263.25,264.15,41670.0,261.6749,262.6868,261.1491,262.042,41670.0
2024-06-13 09:30:00,263.57,263.84,262.24,262.26,29563.0,261.4666,261.7344,260.1472,260.167,29563.0
2024-06-13 10:00:00,262.23,262.69,261.58,261.81,21080.0,260.1373,260.5936,259.4925,259.7206,21080.0
2024-06-13 10:30:00,261.86,261.98,261.15,261.63,18741.0,259.7702,259.8893,259.0659,259.5421,18741.0
2024-06-13 11:00:00,261.57,261.74,260.69,261.13,17443.0,259.4826,259.6512,258.6096,259.0461,17443.0
2024-06-13 11:30:00,261.36,261.56,261.04,261.07,11299.0,259.2742,259.4726,258.9568,258.9865,11299.0
2024-06-13 12:00:00,261.06,261.06,260.41,260.46,30484.0,258.9766,258.9766,258.3318,258.3814,30484.0
2024-06-13 12:30:00,260.34,261.63,260.34,261.4,12217.0,258.2624,259.5421,258.2624,259.3139,12217.0
2024-06-13 13:00:00,261.4,262.02,261.4,261.62,5905.0,259.3139,259.929,259.3139,259.5322,5905.0
2024-06-13 13:30:00,261.66,261.96,261.36,261.8,12462.0,259.5718,259.8694,259.2742,259.7107,12462.0
2024-06-13 14:00:00,261.8,262.11,261.55,262.11,13827.0,259.7107,260.0182,259.4627,260.0182,13827.0
2024-06-13 14:30:00,262.08,262.25,261.87,262.13,4525.0,259.9885,260.1571,259.7802,260.0381,4525.0
2024-06-13 15:00:00,262.31,262.36,261.94,262.13,4432.0,260.2166,260.2662,259.8496,260.0381,4432.0
2024-06-13 15:30:00,261.78,262.56,261.78,262.55,4791.0,259.6909,260.4647,259.6909,260.4547,4791.0
2024-06-14 09:30:00,259.31,259.6,258.91,258.92,11112.0,257.2406,257.5283,256.8438,256.8537,11112.0
2024-06-14 10:00:00,258.23,258.43,257.65,257.81,35402.0,256.1692,256.3676,255.5938,255.7526,35402.0
2024-06-14 10:30:00,258.13,258.23,257.08,258.22,71966.0,256.07,256.1692,255.0284,256.1593,71966.0
2024-06-14 11:00:00,258.21,258.34,257.74,258.09,4973.0,256.1494,256.2783,255.6831,256.0303,4973.0
2024-06-14 11:30:00,258.19,258.25,257.11,257.36,2474.0,256.1295,256.189,255.0581,255.3061,2474.0
2024-06-14 12:00:00,257.43,257.72,257.11,257.11,4780.0,255.3756,255.6633,255.0581,255.0581,4780.0
2024-06-14 12:30:00,256.9,257.73,256.86,257.58,12883.0,254.8498,255.6732,254.8101,255.5244,12883.0
2024-06-14 13:00:00,257.67,258.15,257.58,258.03,6154.0,255.6137,256.0898,255.5244,255.9708,6154.0
2024-06-14 13:30:00,257.95,258.04,257.23,257.36,8289.0,255.8914,255.9807,255.1772,255.3061,8289.0
2024-06-14 14:00:00,257.35,257.76,257.24,257.62,11104.0,255.2962,255.703,255.1871,255.5641,11104.0
2024-06-14 14:30:00,257.61,257.92,257.44,257.8,9665.0,255.5542,255.8617,255.3855,255.7426,9665.0
2024-06-14 15:00:00,257.87,258.04,257.83,258.02,8828.0,255.8121,255.9807,255.7724,255.9609,8828.0
2024-06-14 15:30:00,258.03,258.21,257.77,258.14,108562.0,255.9708,256.1494,255.7129,256.0799,108562.0
2024-06-17 09:30:00,257.56,257.87,257.04,257.84,23343.0,255.5046,255.8121,254.9887,255.7823,23343.0
2024-06-17 10:00:00,257.6,257.6,256.59,256.66,8430.0,255.5442,255.5442,254.5423,254.6117,8430.0
2024-06-17 10:30:00,256.64,256.85,256.47,256.71,10858.0,254.5919,254.8002,254.4233,254.6613,10858.0
2024-06-17 11:00:00,256.86,257.18,256.81,257.18,3284.0,254.8101,255.1276,254.7605,255.1276,3284.0
2024-06-17 11:30:00,257.21,257.22,256.93,257.14,3137.0,255.1573,255.1673,254.8796,255.0879,3137.0
2024-06-17 12:00:00,257.01,258.53,257.01,258.53,11791.0,254.9589,256.4668,254.9589,256.4668,11791.0
2024-06-17 12:30:00,258.48,259.03,258.48,258.93,9772.0,256.4172,256.9628,256.4172,256.8636,9772.0
2024-06-17 13:00:00,259.03,259.75,259.01,259.42,22066.0,256.9628,257.6771,256.943,257.3497,22066.0
2024-06-17 13:30:00,259.47,260.41,259.47,260.39,6367.0,257.3993,258.3318,257.3993,258.312,6367.0
2024-06-17 14:00:00,260.46,261.35,260.45,260.82,28292.0,258.3814,259.2643,258.3715,258.7385,28292.0
2024-06-17 14:30:00,260.89,260.89,260.48,260.72,9426.0,258.808,258.808,258.4012,258.6393,9426.0
2024-06-17 15:00:00,260.56,260.85,260.43,260.85,9188.0,258.4806,258.7683,258.3516,258.7683,9188.0
2024-06-17 15:30:00,260.88,260.89,260.01,260.23,106564.0,258.7981,258.808,257.935,258.1532,106564.0
2024-06-18 09:30:00,260.2,261.28,260.05,260.3,9596.0,258.1235,259.1949,257.9747,258.2227,9596.0
2024-06-18 10:00:00,260.41,261.32,260.02,261.15,26931.0,258.3318,259.2345,257.9449,259.0659,26931.0
2024-06-18 10:30:00,261.15,261.58,260.72,260.73,7912.0,259.0659,259.4925,258.6393,258.6493,7912.0
2024-06-18 11:00:00,260.78,261.27,260.69,260.95,11568.0,258.6989,259.1849,258.6096,258.8675,11568.0
2024-06-18 11:30:00,260.96,261.54,260.94,261.54,38122.0,258.8774,259.4528,258.8576,259.4528,38122.0
2024-06-18 12:00:00,261.53,262.21,261.49,262.04,47790.0,259.4429,260.1174,259.4032,259.9488,47790.0
2024-06-18 12:30:00,262.0,262.08,261.62,261.63,34757.0,259.9091,259.9885,259.5322,259.5421,34757.0
2024-06-18 13:00:00,261.64,261.66,261.32,261.42,25110.0,259.552,259.5718,259.2345,259.3337,25110.0
2024-06-18 13:30:00,261.43,261.82,261.25,261.74,34442.0,259.3437,259.7306,259.1651,259.6512,34442.0
2024-06-18 14:00:00,261.63,261.86,261.03,261.68,39931.0,259.5421,259.7702,258.9469,259.5917,39931.0
2024-06-18 14:30:00,261.7,261.82,261.51,261.7,30698.0,259.6115,259.7306,259.423,259.6115,30698.0
2024-06-18 15:00:00,261.65,261.65,261.06,261.21,12544.0,259.5619,259.5619,258.9766,259.1254,12544.0
2024-06-18 15:30:00,261.16,261.36,260.84,261.07,35229.0,259.0758,259.2742,258.7584,258.9865,35229.0
2024-06-20 09:30:00,261.04,262.7,260.34,262.36,12403.0,258.9568,260.6035,258.2624,260.2662,12403.0
2024-06-20 10:00:00,262.47,262.59,261.4,262.21,8883.0,260.3754,260.4944,259.3139,260.1174,8883.0
2024-06-20 10:30:00,262.14,262.42,261.25,261.75,5711.0,260.048,260.3258,259.1651,259.6611,5711.0
2024-06-20 11:00:00,261.75,262.01,261.49,261.5,3966.0,259.6611,259.919,259.4032,259.4131,3966.0
2024-06-20 11:30:00,261.45,261.55,260.56,260.56,11876.0,259.3635,259.4627,258.4806,258.4806,11876.0
2024-06-20 12:00:00,260.52,260.92,260.14,260.16,14709.0,258.4409,258.8377,258.064,258.0838,14709.0
2024-06-20 12:30:00,260.03,260.13,259.54,259.94,5861.0,257.9548,258.054,257.4688,257.8656,5861.0
2024-06-20 13:00:00,259.81,259.81,258.93,259.01,12412.0,257.7366,257.7366,256.8636,256.943,12412.0
2024-06-20 13:30:00,259.02,259.61,258.26,259.55,11025.0,256.9529,257.5382,256.199,257.4787,11025.0
2024-06-20 14:00:00,259.63,260.23,259.63,260.23,19789.0,257.558,258.1532,257.558,258.1532,19789.0
2024-06-20 14:30:00,260.24,260.34,259.38,259.38,11536.0,258.1632,258.2624,257.31,257.31,11536.0
2024-06-20 15:00:00,259.26,259.39,258.71,259.36,10444.0,257.191,257.3199,256.6454,257.2902,10444.0
2024-06-20 15:30:00,259.28,259.51,258.87,259.28,27618.0,257.2108,257.439,256.8041,257.2108,27618.0
2024-06-21 09:30:00,259.11,259.21,257.36,257.93,21603.0,257.0422,257.1414,255.3061,255.8716,21603.0
2024-06-21 10:00:00,258.07,258.91,258.06,258.88,5448.0,256.0105,256.8438,256.0006,256.814,5448.0
2024-06-21 10:30:00,258.79,259.74,258.55,259.49,6019.0,256.7247,257.6672,256.4867,257.4192,6019.0
2024-06-21 11:00:00,259.43,259.66,259.37,259.42,3100.0,257.3596,257.5878,257.3001,257.3497,3100.0
2024-06-21 11:30:00,259.29,259.7,258.98,259.69,3954.0,257.2207,257.6275,256.9132,257.6176,3954.0
2024-06-21 12:00:00,259.64,259.69,259.27,259.35,2279.0,257.568,257.6176,257.2009,257.2803,2279.0
2024-06-21 12:30:00,259.34,259.68,259.34,259.68,2214.0,257.2703,257.6076,257.2703,257.6076,2214.0
2024-06-21 13:00:00,259.68,259.86,259.25,259.25,1758.0,257.6076,257.7862,257.1811,257.1811,1758.0
2024-06-21 13:30:00,259.15,259.5,259.06,259.37,5026.0,257.0819,257.4291,256.9926,257.3001,5026.0
2024-06-21 14:00:00,259.09,259.62,259.09,259.59,2762.0,257.0223,257.5481,257.0223,257.5184,2762.0
2024-06-21 14:30:00,259.61,259.61,258.8,259.13,3002.0,257.5382,257.5382,256.7347,257.062,3002.0
2024-06-21 15:00:00,259.07,259.55,259.07,259.48,37120.0,257.0025,257.4787,257.0025,257.4092,37120.0
2024-06-21 15:30:00,259.5,260.39,259.38,260.37,57001.0,257.4291,258.312,257.31,258.2921,57001.0
2024-06-24 09:30:00,260.22,262.18,260.22,262.18,35893.0,258.1433,260.0877,258.1433,260.0877,35893.0
2024-06-24 10:00:00,261.97,262.11,260.86,260.87,17257.0,259.8794,260.0182,258.7782,258.7881,17257.0
2024-06-24 10:30:00,260.94,262.15,260.94,262.13,14901.0,258.8576,260.0579,258.8576,260.0381,14901.0
2024-06-24 11:00:00,262.29,262.31,261.9,262.28,9616.0,260.1968,260.2166,259.8099,260.1869,9616.0
2024-06-24 11:30:00,262.27,262.27,261.22,261.5,5852.0,260.177,260.177,259.1353,259.4131,5852.0
2024-06-24 12:00:00,261.44,261.48,261.07,261.26,4643.0,259.3536,259.3933,258.9865,259.175,4643.0
2024-06-24 12:30:00,261.26,261.26,260.36,260.45,5677.0,259.175,259.175,258.2822,258.3715,5677.0
2024-06-24 13:00:00,260.61,260.63,260.06,260.22,41657.0,258.5302,258.5501,257.9846,258.1433,41657.0
2024-06-24 13:30:00,260.28,260.68,259.89,260.49,8423.0,258.2028,258.5997,257.816,258.4112,8423.0
2024-06-24 14:00:00,260.45,260.68,260.32,260.67,7568.0,258.3715,258.5997,258.2425,258.5897,7568.0
2024-06-24 14:30:00,260.68,261.61,260.63,261.43,17592.0,258.5997,259.5222,258.5501,259.3437,17592.0
2024-06-24 15:00:00,261.41,261.55,261.18,261.26,7603.0,259.3238,259.4627,259.0957,259.175,7603.0
2024-06-24 15:30:00,261.27,261.37,260.33,260.37,21587.0,259.1849,259.2841,258.2524,258.2921,21587.0
2024-06-25 09:30:00,260.31,260.31,258.93,259.04,22187.0,258.2326,258.2326,256.8636,256.9727,22187.0
2024-06-25 10:00:00,259.07,260.33,259.07,260.23,94656.0,257.0025,258.2524,257.0025,258.1532,94656.0
2024-06-25 10:30:00,260.3,260.33,259.56,259.99,12747.0,258.2227,258.2524,257.4886,257.9152,12747.0
2024-06-25 11:00:00,259.95,260.23,259.83,259.84,21660.0,257.8755,258.1532,257.7564,257.7664,21660.0
2024-06-25 11:30:00,259.81,260.04,259.81,259.93,16364.0,257.7366,257.9648,257.7366,257.8556,16364.0
2024-06-25 12:00:00,259.95,260.05,259.69,259.94,7756.0,257.8755,257.9747,257.6176,257.8656,7756.0
2024-06-25 12:30:00,259.83,259.83,259.51,259.83,5143.0,257.7564,257.7564,257.439,257.7564,5143.0
2024-06-25 13:00:00,259.65,260.38,259.64,260.38,3283.0,257.5779,258.302,257.568,258.302,3283.0
2024-06-25 13:30:00,260.25,260.53,260.2,260.29,5464.0,258.1731,258.4509,258.1235,258.2128,5464.0
2024-06-25 14:00:00,260.25,260.58,260.12,260.58,7284.0,258.1731,258.5005,258.0441,258.5005,7284.0
2024-06-25 14:30:00,260.46,260.46,259.87,260.03,8694.0,258.3814,258.3814,257.7961,257.9548,8694.0
2024-06-25 15:00:00,259.89,260.45,259.89,260.41,14094.0,257.816,258.3715,257.816,258.3318,14094.0
2024-06-25 15:30:00,260.41,260.48,260.17,260.36,35545.0,258.3318,258.4012,258.0937,258.2822,35545.0
2024-06-26 09:30:00,259.0,259.59,258.3,259.56,6937.0,256.9331,257.5184,256.2386,257.4886,6937.0
2024-06-26 10:00:00,259.18,259.67,259.16,259.31,4619.0,257.1116,257.5977,257.0918,257.2406,4619.0
2024-06-26 10:30:00,259.19,259.8,258.98,259.67,15747.0,257.1215,257.7267,256.9132,257.5977,15747.0
2024-06-26 11:00:00,259.66,259.73,258.81,259.37,8314.0,257.5878,257.6572,256.7446,257.3001,8314.0
2024-06-26 11:30:00,259.31,260.41,259.25,260.23,4472.0,257.2406,258.3318,257.1811,258.1532,4472.0
2024-06-26 12:00:00,260.3,260.3,259.69,259.94,7120.0,258.2227,258.2227,257.6176,257.8656,7120.0
2024-06-26 12:30:00,259.84,259.93,259.5,259.5,5504.0,257.7664,257.8556,257.4291,257.4291,5504.0
2024-06-26 13:00:00,259.56,259.6,258.96,259.16,6778.0,257.4886,257.5283,256.8934,257.0918,6778.0
2024-06-26 13:30:00,259.12,259.22,258.86,259.08,5857.0,257.0521,257.1513,256.7942,257.0124,5857.0
2024-06-26 14:00:00,259.0,259.11,258.84,259.03,13122.0,256.9331,257.0422,256.7743,256.9628,13122.0
2024-06-26 14:30:00,259.03,259.33,258.84,259.01,19865.0,256.9628,257.2604,256.7743,256.943,19865.0
2024-06-26 15:00:00,259.02,259.02,258.71,258.82,14955.0,256.9529,256.9529,256.6454,256.7545,14955.0
2024-06-26 15:30:00,258.85,259.64,258.8,259.53,40750.0,256.7843,257.568,256.7347,257.4588,40750.0
2024-06-27 09:30:00,260.34,261.57,259.7,261.14,28130.0,258.2624,259.4826,257.6275,259.056,28130.0
2024-06-27 10:00:00,261.55,261.65,260.66,260.92,6417.0,259.4627,259.5619,258.5798,258.8377,6417.0
2024-06-27 10:30:00,261.02,261.63,260.72,260.95,10821.0,258.9369,259.5421,258.6393,258.8675,10821.0
2024-06-27 11:00:00,260.94,260.94,260.34,260.36,10976.0,258.8576,258.8576,258.2624,258.2822,10976.0
2024-06-27 11:30:00,260.34,260.77,260.06,260.77,3638.0,258.2624,258.6889,257.9846,258.6889,3638.0
2024-06-27 12:00:00,260.73,261.12,260.73,260.89,10630.0,258.6493,259.0361,258.6493,258.808,10630.0
2024-06-27 12:30:00,260.93,261.58,260.93,261.58,3088.0,258.8477,259.4925,258.8477,259.4925,3088.0
2024-06-27 13:00:00,261.67,262.0,261.6,261.85,4216.0,259.5818,259.9091,259.5123,259.7603,4216.0
2024-06-27 13:30:00,261.63,262.2,261.57,261.99,18293.0,259.5421,260.1075,259.4826,259.8992,18293.0
2024-06-27 14:00:00,261.98,261.98,261.42,261.75,7100.0,259.8893,259.8893,259.3337,259.6611,7100.0
2024-06-27 14:30:00,261.72,262.32,261.72,262.21,5863.0,259.6314,260.2266,259.6314,260.1174,5863.0
2024-06-27 15:00:00,262.31,262.5,262.01,262.47,16009.0,260.2166,260.4051,259.919,260.3754,16009.0
2024-06-27 15:30:00,262.49,263.11,262.37,263.11,19489.0,260.3952,261.0103,260.2762,261.0103,19489.0
2024-06-28 09:30:00,264.41,265.71,263.51,263.51,26528.0,262.2999,263.5895,261.4071,261.4071,26528.0
2024-06-28 10:00:00,263.71,265.03,263.71,264.85,23266.0,261.6055,262.9149,261.6055,262.7364,23266.0
2024-06-28 10:30:00,264.78,264.95,263.92,263.93,53343.0,262.6669,262.8356,261.8138,261.8237,53343.0
2024-06-28 11:00:00,263.89,263.89,262.79,263.01,10755.0,261.784,261.784,260.6928,260.9111,10755.0
2024-06-28 11:30:00,263.05,263.35,262.86,263.35,8011.0,260.9507,261.2483,260.7623,261.2483,8011.0
2024-06-28 12:00:00,263.58,263.58,262.33,263.15,24850.0,261.4765,261.4765,260.2365,261.0499,24850.0
2024-06-28 12:30:00,263.08,263.15,262.12,262.37,14704.0,260.9805,261.0499,260.0282,260.2762,14704.0
2024-06-28 13:00:00,262.27,262.91,262.07,262.33,29133.0,260.177,260.8119,259.9786,260.2365,29133.0
2024-06-28 13:30:00,262.22,262.25,261.63,261.87,12885.0,260.1274,260.1571,259.5421,259.7802,12885.0
2024-06-28 14:00:00,261.92,262.46,261.82,262.04,11019.0,259.8298,260.3654,259.7306,259.9488,11019.0
2024-06-28 14:30:00,261.93,262.38,261.93,262.25,14505.0,259.8397,260.2861,259.8397,260.1571,14505.0
2024-06-28 15:00:00,262.2,262.23,261.69,261.75,25400.0,260.1075,260.1373,259.6016,259.6611,25400.0
2024-06-28 15:30:00,261.73,262.83,260.88,262.65,156743.0,259.6413,260.7325,258.7981,260.5539,156743.0
2024-07-01 09:30:00,263.41,263.61,261.82,262.35,35131.0,261.3079,261.5063,259.7306,260.2563,35131.0
2024-07-01 10:00:00,262.52,263.16,259.85,260.97,35940.0,260.425,261.0599,257.7763,258.8873,35940.0
2024-07-01 10:30:00,260.88,260.95,260.27,260.95,3936.0,258.7981,258.8675,258.1929,258.8675,3936.0
2024-07-01 11:00:00,260.96,261.29,260.32,260.56,11301.0,258.8774,259.2048,258.2425,258.4806,11301.0
2024-07-01 11:30:00,260.19,260.42,259.82,260.28,8096.0,258.1136,258.3417,257.7465,258.2028,8096.0
2024-07-01 12:00:00,260.34,260.85,260.19,260.78,4659.0,258.2624,258.7683,258.1136,258.6989,4659.0
2024-07-01 12:30:00,260.76,260.92,260.46,260.56,29572.0,258.679,258.8377,258.3814,258.4806,29572.0
2024-07-01 13:00:00,260.57,260.87,260.44,260.87,4938.0,258.4905,258.7881,258.3616,258.7881,4938.0
2024-07-01 13:30:00,260.78,260.78,260.4,260.43,3750.0,258.6989,258.6989,258.3219,258.3516,3750.0
2024-07-01 14:00:00,260.49,261.3,260.49,260.66,4445.0,258.4112,259.2147,258.4112,258.5798,4445.0
2024-07-01 14:30:00,260.5,260.95,260.5,260.75,3860.0,258.4211,258.8675,258.4211,258.6691,3860.0
2024-07-01 15:00:00,260.75,260.91,260.39,260.59,8069.0,258.6691,258.8278,258.312,258.5104,8069.0
2024-07-01 15:30:00,260.72,260.94,260.53,260.71,22614.0,258.6393,258.8576,258.4509,258.6294,22614.0
2024-07-02 09:30:00,260.94,261.79,260.41,261.61,15933.0,258.8576,259.7008,258.3318,259.5222,15933.0
2024-07-02 10:00:00,261.67,261.8,260.57,260.93,9034.0,259.5818,259.7107,258.4905,258.8477,9034.0
2024-07-02 10:30:00,261.0,261.15,260.38,260.79,10007.0,258.9171,259.0659,258.302,258.7088,10007.0
2024-07-02 11:00:00,261.05,261.18,260.81,261.1,5475.0,258.9667,259.0957,258.7286,259.0163,5475.0
2024-07-02 11:30:00,261.1,261.21,260.89,260.94,6957.0,259.0163,259.1254,258.808,258.8576,6957.0
2024-07-02 12:00:00,260.86,260.86,260.48,260.72,2490.0,258.7782,258.7782,258.4012,258.6393,2490.0
2024-07-02 12:30:00,260.62,260.63,259.95,259.95,2383.0,258.5401,258.5501,257.8755,257.8755,2383.0
2024-07-02 13:00:00,259.94,260.6,259.94,260.45,6666.0,257.8656,258.5203,257.8656,258.3715,6666.0
2024-07-02 13:30:00,260.31,260.56,260.09,260.56,20416.0,258.2326,258.4806,258.0144,258.4806,20416.0
2024-07-02 14:00:00,260.62,261.21,260.62,260.91,5140.0,258.5401,259.1254,258.5401,258.8278,5140.0
2024-07-02 14:30:00,260.78,260.98,260.78,260.91,13703.0,258.6989,258.8973,258.6989,258.8278,13703.0
2024-07-02 15:00:00,260.8,261.31,260.72,261.31,35308.0,258.7187,259.2246,258.6393,259.2246,35308.0
2024-07-02 15:30:00,261.22,261.28,260.63,260.95,22662.0,259.1353,259.1949,258.5501,258.8675,22662.0
2024-07-03 09:30:00,261.78,262.24,260.82,261.32,14660.0,259.6909,260.1472,258.7385,259.2345,14660.0
2024-07-03 10:00:00,261.69,262.85,261.51,262.5,13206.0,259.6016,260.7523,259.423,260.4051,13206.0
2024-07-03 10:30:00,262.49,262.56,261.31,261.31,6219.0,260.3952,260.4647,259.2246,259.2246,6219.0
2024-07-03 11:00:00,261.19,261.71,261.05,261.56,17061.0,259.1056,259.6214,258.9667,259.4726,17061.0
2024-07-03 11:30:00,261.51,261.51,261.05,261.41,19034.0,259.423,259.423,258.9667,259.3238,19034.0
2024-07-03 12:00:00,261.34,261.8,261.21,261.7,17764.0,259.2544,259.7107,259.1254,259.6115,17764.0
2024-07-03 12:30:00,261.59,261.73,261.16,261.22,10216.0,259.5024,259.6413,259.0758,259.1353,10216.0
2024-07-05 09:30:00,260.82,261.1,259.75,260.33,28354.0,258.7385,259.0163,257.6771,258.2524,28354.0
2024-07-05 10:00:00,260.22,260.22,259.09,259.18,23630.0,258.1433,258.1433,257.0223,257.1116,23630.0
2024-07-05 10:30:00,259.23,260.66,259.23,260.49,6982.0,257.1612,258.5798,257.1612,258.4112,6982.0
2024-07-05 11:00:00,260.26,260.87,260.26,260.47,3644.0,258.183,258.7881,258.183,258.3913,3644.0
2024-07-05 11:30:00,260.53,260.73,260.33,260.64,6511.0,258.4509,258.6493,258.2524,258.56,6511.0
2024-07-05 12:00:00,260.5,260.7,260.25,260.49,7643.0,258.4211,258.6195,258.1731,258.4112,7643.0
2024-07-05 12:30:00,260.49,260.59,260.29,260.55,4411.0,258.4112,258.5104,258.2128,258.4707,4411.0
2024-07-05 13:00:00,260.59,260.59,260.23,260.32,1448.0,258.5104,258.5104,258.1532,258.2425,1448.0
2024-07-05 13:30:00,260.42,260.86,260.32,260.86,3512.0,258.3417,258.7782,258.2425,258.7782,3512.0
2024-07-05 14:00:00,260.69,260.69,260.5,260.58,5603.0,258.6096,258.6096,258.4211,258.5005,5603.0
2024-07-05 14:30:00,260.62,260.84,260.49,260.8,4283.0,258.5401,258.7584,258.4112,258.7187,4283.0
2024-07-05 15:00:00,260.84,261.14,260.84,261.06,2666.0,258.7584,259.056,258.7584,258.9766,2666.0
2024-07-05 15:30:00,260.89,261.63,260.89,261.19,8704.0,258.808,259.5421,258.808,259.1056,8704.0
2024-07-08 09:30:00,263.1,264.53,263.1,264.26,97061.0,261.0003,262.4189,261.0003,262.1511,97061.0
2024-07-08 10:00:00,264.45,264.54,263.84,264.06,19501.0,262.3396,262.4288,261.7344,261.9527,19501.0
2024-07-08 10:30:00,263.97,264.58,263.6,264.42,8516.0,261.8634,262.4685,261.4964,262.3098,8516.0
2024-07-08 11:00:00,264.4,264.51,263.73,263.73,42723.0,262.29,262.3991,261.6253,261.6253,42723.0
2024-07-08 11:30:00,263.78,263.78,262.79,262.86,4076.0,261.6749,261.6749,260.6928,260.7623,4076.0
2024-07-08 12:00:00,262.85,262.94,262.62,262.94,6672.0,260.7523,260.8416,260.5242,260.8416,6672.0
2024-07-08 12:30:00,263.0,263.64,262.95,263.38,16274.0,260.9011,261.536,260.8515,261.2781,16274.0
2024-07-08 13:00:00,263.45,263.45,262.95,263.07,12330.0,261.3475,261.3475,260.8515,260.9706,12330.0
2024-07-08 13:30:00,263.12,263.37,263.12,263.3,2616.0,261.0202,261.2682,261.0202,261.1987,2616.0
2024-07-08 14:00:00,263.3,263.41,263.3,263.34,2246.0,261.1987,261.3079,261.1987,261.2384,2246.0
2024-07-08 14:30:00,263.24,263.24,262.54,263.06,5322.0,261.1392,261.1392,260.4448,260.9607,5322.0
2024-07-08 15:00:00,263.0,263.13,262.94,262.94,5722.0,260.9011,261.0301,260.8416,260.8416,5722.0
2024-07-08 15:30:00,262.92,263.18,262.86,262.89,6875.0,260.8218,261.0797,260.7623,260.792,6875.0
2024-07-09 09:30:00,263.06,263.06,262.34,262.76,10455.0,260.9607,260.9607,260.2464,260.6631,10455.0
2024-07-09 10:00:00,262.96,263.02,261.51,261.7,14288.0,260.8615,260.921,259.423,259.6115,14288.0
2024-07-09 10:30:00,261.63,262.09,261.41,261.51,9220.0,259.5421,259.9984,259.3238,259.423,9220.0
2024-07-09 11:00:00,261.4,261.48,260.91,260.91,14998.0,259.3139,259.3933,258.8278,258.8278,14998.0
2024-07-09 11:30:00,261.37,262.05,261.33,262.05,6489.0,259.2841,259.9587,259.2445,259.9587,6489.0
2024-07-09 12:00:00,261.91,262.44,261.91,262.26,9719.0,259.8198,260.3456,259.8198,260.167,9719.0
2024-07-09 12:30:00,262.26,262.48,262.15,262.48,8466.0,260.167,260.3853,260.0579,260.3853,8466.0
2024-07-09 13:00:00,262.55,263.13,262.11,262.34,24455.0,260.4547,261.0301,260.0182,260.2464,24455.0
2024-07-09 13:30:00,262.24,262.6,261.96,261.96,16377.0,260.1472,260.5043,259.8694,259.8694,16377.0
2024-07-09 14:00:00,261.96,262.07,261.73,261.74,5700.0,259.8694,259.9786,259.6413,259.6512,5700.0
2024-07-09 14:30:00,261.73,261.95,261.62,261.85,31422.0,259.6413,259.8595,259.5322,259.7603,31422.0
2024-07-09 15:00:00,261.77,261.77,261.55,261.58,9409.0,259.681,259.681,259.4627,259.4925,9409.0
2024-07-09 15:30:00,261.48,261.86,261.39,261.57,50632.0,259.3933,259.7702,259.304,259.4826,50632.0
2024-07-10 09:30:00,262.72,263.11,261.98,262.09,54100.0,260.6234,261.0103,259.8893,259.9984,54100.0
2024-07-10 10:00:00,262.2,262.75,261.74,261.81,60439.0,260.1075,260.6531,259.6512,259.7206,60439.0
2024-07-10 10:30:00,261.72,261.84,261.46,261.75,4874.0,259.6314,259.7504,259.3734,259.6611,4874.0
2024-07-10 11:00:00,261.76,262.16,261.52,262.09,11257.0,259.671,260.0678,259.433,259.9984,11257.0
2024-07-10 11:30:00,262.2,262.57,261.9,262.56,3979.0,260.1075,260.4746,259.8099,260.4647,3979.0
2024-07-10 12:00:00,262.48,262.96,262.47,262.87,7952.0,260.3853,260.8615,260.3754,260.7722,7952.0
2024-07-10 12:30:00,262.6,262.69,262.52,262.58,6812.0,260.5043,260.5936,260.425,260.4845,6812.0
2024-07-10 13:00:00,262.98,262.98,262.49,262.7,17682.0,260.8813,260.8813,260.3952,260.6035,17682.0
2024-07-10 13:30:00,262.71,262.86,262.55,262.77,7591.0,260.6135,260.7623,260.4547,260.673,7591.0
2024-07-10 14:00:00,262.81,263.02,262.63,262.63,3369.0,260.7127,260.921,260.5341,260.5341,3369.0
2024-07-10 14:30:00,262.6,262.91,262.6,262.91,6604.0,260.5043,260.8119,260.5043,260.8119,6604.0
2024-07-10 15:00:00,262.82,262.95,262.69,262.93,6239.0,260.7226,260.8515,260.5936,260.8317,6239.0
2024-07-10 15:30:00,262.97,263.96,262.93,263.81,58921.0,260.8714,261.8535,260.8317,261.7047,58921.0
2024-07-11 09:30:00,268.97,270.15,268.35,270.11,90541.0,266.8235,267.9941,266.2084,267.9544,90541.0
2024-07-11 10:00:00,270.52,271.51,270.48,271.48,14030.0,268.3611,269.3432,268.3214,269.3135,14030.0
2024-07-11 10:30:00,271.41,272.67,271.39,272.51,89491.0,269.244,270.494,269.2242,270.3352,89491.0
2024-07-11 11:00:00,272.56,272.85,271.63,271.76,12010.0,270.3848,270.6725,269.4623,269.5912,12010.0
2024-07-11 11:30:00,271.75,272.2,270.74,270.74,43144.0,269.5813,270.0277,268.5794,268.5794,43144.0
2024-07-11 12:00:00,270.65,271.61,270.32,271.04,18023.0,268.4901,269.4424,268.1627,268.877,18023.0
2024-07-11 12:30:00,271.39,272.01,270.93,271.78,22822.0,269.2242,269.8392,268.7679,269.6111,22822.0
2024-07-11 13:00:00,271.7,272.6,271.4,272.5,21049.0,269.5317,270.4245,269.2341,270.3253,21049.0
2024-07-11 13:30:00,272.49,272.49,271.95,271.96,11499.0,270.3154,270.3154,269.7797,269.7896,11499.0
2024-07-11 14:00:00,271.97,272.08,271.72,271.81,18710.0,269.7996,269.9087,269.5515,269.6408,18710.0
2024-07-11 14:30:00,271.76,272.22,271.62,271.68,41668.0,269.5912,270.0476,269.4523,269.5119,41668.0
2024-07-11 15:00:00,271.72,271.92,271.24,271.78,20753.0,269.5515,269.75,269.0754,269.6111,20753.0
2024-07-11 15:30:00,271.77,272.74,271.77,272.25,152767.0,269.6012,270.5634,269.6012,270.0773,152767.0
2024-07-12 09:30:00,274.98,276.31,274.62,276.01,95408.0,272.7855,274.1049,272.4284,273.8073,95408.0
2024-07-12 10:00:00,276.3,277.86,276.3,277.72,146292.0,274.095,275.6425,274.095,275.5037,146292.0
2024-07-12 10:30:00,277.67,277.91,276.57,276.92,57555.0,275.4541,275.6922,274.3628,274.7101,57555.0
2024-07-12 11:00:00,276.94,277.07,276.18,276.72,24307.0,274.7299,274.8589,273.976,274.5116,24307.0
2024-07-12 11:30:00,276.68,276.69,275.81,275.81,22941.0,274.472,274.4819,273.6089,273.6089,22941.0
2024-07-12 12:00:00,275.7,275.92,275.25,275.54,20140.0,273.4998,273.718,273.0534,273.3411,20140.0
2024-07-12 12:30:00,275.59,275.91,275.29,275.91,10362.0,273.3907,273.7081,273.0931,273.7081,10362.0
2024-07-12 13:00:00,275.89,276.39,275.59,276.38,29368.0,273.6883,274.1843,273.3907,274.1744,29368.0
2024-07-12 13:30:00,276.27,276.57,275.99,276.01,34830.0,274.0652,274.3628,273.7875,273.8073,34830.0
2024-07-12 14:00:00,275.99,276.48,275.86,276.28,24648.0,273.7875,274.2736,273.6585,274.0752,24648.0
2024-07-12 14:30:00,276.19,276.45,276.05,276.44,8891.0,273.9859,274.2438,273.847,274.2339,8891.0
2024-07-12 15:00:00,276.43,276.57,276.1,276.37,45839.0,274.224,274.3628,273.8966,274.1644,45839.0
2024-07-12 15:30:00,276.35,276.43,275.63,275.77,106054.0,274.1446,274.224,273.4303,273.5692,106054.0
2024-07-15 09:30:00,278.02,279.4,277.23,279.4,57618.0,275.8013,277.1703,275.0176,277.1703,57618.0
2024-07-15 10:00:00,279.36,280.37,279.36,280.18,66979.0,277.1306,278.1325,277.1306,277.944,66979.0
2024-07-15 10:30:00,280.16,280.65,279.75,280.23,46719.0,277.9242,278.4103,277.5175,277.9936,46719.0
2024-07-15 11:00:00,280.25,281.76,280.24,281.06,49043.0,278.0135,279.5114,278.0036,278.817,49043.0
2024-07-15 11:30:00,281.06,281.95,280.72,281.82,13970.0,278.817,279.6999,278.4797,279.5709,13970.0
2024-07-15 12:00:00,281.77,281.92,280.37,280.54,30952.0,279.5213,279.6701,278.1325,278.3012,30952.0
2024-07-15 12:30:00,280.51,280.96,280.04,280.13,13339.0,278.2714,278.7178,277.8052,277.8944,13339.0
2024-07-15 13:00:00,280.05,280.92,279.57,280.44,19013.0,277.8151,278.6781,277.3389,278.202,19013.0
2024-07-15 13:30:00,280.51,280.58,279.82,280.34,48497.0,278.2714,278.3408,277.5869,278.1028,48497.0
2024-07-15 14:00:00,280.27,281.37,280.27,281.18,9744.0,278.0333,279.1245,278.0333,278.9361,9744.0
2024-07-15 14:30:00,281.14,281.55,281.08,281.45,17334.0,278.8964,279.3031,278.8369,279.2039,17334.0
2024-07-15 15:00:00,281.4,282.46,281.4,282.13,94122.0,279.1543,280.2058,279.1543,279.8785,94122.0
2024-07-15 15:30:00,282.14,282.15,280.34,281.06,183378.0,279.8884,279.8983,278.1028,278.817,183378.0
2024-07-16 09:30:00,283.45,286.84,283.45,286.77,93821.0,281.1879,284.5509,281.1879,284.4814,93821.0
2024-07-16 10:00:00,286.95,286.99,285.15,285.26,41568.0,284.66,284.6997,282.8744,282.9835,41568.0
2024-07-16 10:30:00,285.11,286.6,284.93,286.57,39787.0,282.8347,284.3128,282.6561,284.283,39787.0
2024-07-16 11:00:00,286.47,287.69,286.32,287.43,35618.0,284.1838,285.3941,284.035,285.1362,35618.0
2024-07-16 11:30:00,287.35,287.35,286.52,286.66,23278.0,285.0568,285.0568,284.2334,284.3723,23278.0
2024-07-16 12:00:00,286.77,287.5,286.74,287.34,22774.0,284.4814,285.2056,284.4517,285.0469,22774.0
2024-07-16 12:30:00,287.14,287.77,287.0,287.23,22792.0,284.8485,285.4735,284.7096,284.9378,22792.0
2024-07-16 13:00:00,287.24,287.8,287.16,287.5,17259.0,284.9477,285.5032,284.8683,285.2056,17259.0
2024-07-16 13:30:00,287.43,288.34,287.4,288.05,31589.0,285.1362,286.0389,285.1064,285.7512,31589.0
2024-07-16 14:00:00,287.95,288.59,287.95,288.59,28878.0,285.652,286.2869,285.652,286.2869,28878.0
2024-07-16 14:30:00,288.59,289.62,288.59,289.57,22988.0,286.2869,287.3087,286.2869,287.2591,22988.0
2024-07-16 15:00:00,289.61,289.96,289.39,289.92,25071.0,287.2988,287.646,287.0805,287.6063,25071.0
2024-07-16 15:30:00,289.96,290.26,289.39,289.86,108961.0,287.646,287.9436,287.0805,287.5468,108961.0
2024-07-17 09:30:00,286.7,291.61,286.7,290.48,80713.0,284.412,289.2828,284.412,288.1618,80713.0
2024-07-17 10:00:00,290.31,290.47,286.81,286.97,34091.0,287.9932,288.1519,284.5211,284.6798,34091.0
2024-07-17 10:30:00,286.94,287.48,286.08,286.1,23205.0,284.6501,285.1858,283.797,283.8168,23205.0
2024-07-17 11:00:00,286.11,287.02,286.11,286.46,9497.0,283.8267,284.7294,283.8267,284.1739,9497.0
2024-07-17 11:30:00,286.43,286.43,285.51,286.24,15921.0,284.1442,284.1442,283.2315,283.9557,15921.0
2024-07-17 12:00:00,286.27,286.55,284.71,284.71,11380.0,283.9854,284.2632,282.4379,282.4379,11380.0
2024-07-17 12:30:00,284.89,285.07,284.18,284.98,43510.0,282.6164,282.795,281.9121,282.7057,43510.0
2024-07-17 13:00:00,284.97,285.12,284.18,284.89,14621.0,282.6958,282.8446,281.9121,282.6164,14621.0
2024-07-17 13:30:00,284.97,285.44,284.58,284.58,4017.0,282.6958,283.1621,282.3089,282.3089,4017.0
2024-07-17 14:00:00,284.65,285.77,284.5,285.64,8538.0,282.3784,283.4894,282.2296,283.3605,8538.0
2024-07-17 14:30:00,285.54,285.71,284.81,284.92,12764.0,283.2613,283.4299,282.5371,282.6462,12764.0
2024-07-17 15:00:00,284.92,285.66,284.79,285.61,24232.0,282.6462,283.3803,282.5172,283.3307,24232.0
2024-07-17 15:30:00,285.58,285.9,284.26,284.44,54662.0,283.3009,283.6184,281.9915,282.17,54662.0
2024-07-18 09:30:00,283.85,286.69,283.37,286.69,50241.0,281.5847,284.4021,281.1086,284.4021,50241.0
2024-07-18 10:00:00,286.77,287.61,285.89,286.61,16552.0,284.4814,285.3147,283.6085,284.3227,16552.0
2024-07-18 10:30:00,286.2,286.35,283.05,283.88,27765.0,283.916,284.0648,280.7911,281.6145,27765.0
2024-07-18 11:00:00,283.8,284.26,282.08,282.2,50810.0,281.5351,281.9915,279.8289,279.9479,50810.0
2024-07-18 11:30:00,282.23,282.47,280.79,280.83,31148.0,279.9777,280.2158,278.5492,278.5888,31148.0
2024-07-18 12:00:00,280.8,281.27,280.18,280.27,10492.0,278.5591,279.0253,277.944,278.0333,10492.0
2024-07-18 12:30:00,280.09,282.01,280.09,282.0,4697.0,277.8548,279.7594,277.8548,279.7495,4697.0
2024-07-18 13:00:00,282.15,282.35,281.19,281.26,34568.0,279.8983,280.0967,278.946,279.0154,34568.0
2024-07-18 13:30:00,281.32,281.49,279.92,280.03,19893.0,279.0749,279.2436,277.6861,277.7952,19893.0
2024-07-18 14:00:00,279.82,279.88,278.88,278.88,23450.0,277.5869,277.6464,276.6544,276.6544,23450.0
2024-07-18 14:30:00,278.72,278.86,277.55,278.55,37539.0,276.4957,276.6346,275.335,276.327,37539.0
2024-07-18 15:00:00,278.48,278.87,277.24,277.63,25239.0,276.2576,276.6445,275.0275,275.4144,25239.0
2024-07-18 15:30:00,277.61,279.64,277.51,278.49,32306.0,275.3945,277.4083,275.2953,276.2675,32306.0
2024-07-19 09:30:00,279.06,279.32,276.98,278.97,26433.0,276.833,277.0909,274.7696,276.7437,26433.0
2024-07-19 10:00:00,279.11,279.29,277.65,278.01,29221.0,276.8826,277.0611,275.4342,275.7914,29221.0
2024-07-19 10:30:00,278.26,278.77,277.29,277.65,28548.0,276.0394,276.5453,275.0771,275.4342,28548.0
2024-07-19 11:00:00,277.82,278.04,276.02,276.13,36836.0,275.6029,275.8211,273.8172,273.9264,36836.0
2024-07-19 11:30:00,276.21,277.89,276.06,277.89,23785.0,274.0057,275.6723,273.8569,275.6723,23785.0
2024-07-19 12:00:00,277.88,278.44,277.41,277.49,9821.0,275.6624,276.2179,275.1961,275.2755,9821.0
2024-07-19 12:30:00,277.4,277.93,277.08,277.84,17793.0,275.1862,275.712,274.8688,275.6227,17793.0
2024-07-19 13:00:00,277.69,277.69,276.75,277.0,15345.0,275.4739,275.4739,274.5414,274.7894,15345.0
2024-07-19 13:30:00,276.9,277.5,276.8,277.44,11912.0,274.6902,275.2854,274.591,275.2259,11912.0
2024-07-19 14:00:00,277.6,277.61,276.59,276.77,36561.0,275.3846,275.3945,274.3827,274.5612,36561.0
2024-07-19 14:30:00,276.56,276.91,276.15,276.78,37532.0,274.3529,274.7001,273.9462,274.5712,37532.0
2024-07-19 15:00:00,276.92,277.99,276.92,277.57,46089.0,274.7101,275.7715,274.7101,275.3549,46089.0
2024-07-19 15:30:00,277.57,277.62,276.6,277.09,34116.0,275.3549,275.4045,274.3926,274.8787,34116.0
2024-07-22 09:30:00,278.5,280.24,276.65,276.65,46298.0,276.2774,278.0036,274.4422,274.4422,46298.0
2024-07-22 10:00:00,276.7,277.57,276.07,277.28,58638.0,274.4918,275.3549,273.8668,275.0672,58638.0
2024-07-22 10:30:00,277.25,278.74,277.07,278.74,16577.0,275.0374,276.5155,274.8589,276.5155,16577.0
2024-07-22 11:00:00,278.9,279.3,278.06,278.12,54545.0,276.6742,277.0711,275.841,275.9005,54545.0
2024-07-22 11:30:00,277.92,278.69,277.63,278.25,20223.0,275.7021,276.4659,275.4144,276.0294,20223.0
2024-07-22 12:00:00,278.24,278.58,277.92,277.99,8730.0,276.0195,276.3568,275.7021,275.7715,8730.0
2024-07-22 12:30:00,278.07,279.21,277.88,279.07,23868.0,275.8509,276.9818,275.6624,276.8429,23868.0
2024-07-22 13:00:00,279.06,279.74,278.99,279.74,9402.0,276.833,277.5075,276.7635,277.5075,9402.0
2024-07-22 13:30:00,279.67,280.23,279.67,280.15,4593.0,277.4381,277.9936,277.4381,277.9143,4593.0
2024-07-22 14:00:00,280.19,280.2,279.63,280.13,36709.0,277.954,277.9639,277.3984,277.8944,36709.0
2024-07-22 14:30:00,280.12,281.11,280.12,280.89,19375.0,277.8845,278.8666,277.8845,278.6484,19375.0
2024-07-22 15:00:00,280.82,281.97,280.3,281.62,30367.0,278.5789,279.7197,278.0631,279.3725,30367.0
2024-07-22 15:30:00,281.66,282.3,281.52,281.71,37523.0,279.4122,280.0471,279.2733,279.4618,37523.0
2024-07-23 09:30:00,280.82,283.02,280.57,282.7,29871.0,278.5789,280.7614,278.3309,280.4439,29871.0
2024-07-23 10:00:00,282.81,284.98,282.81,284.83,34825.0,280.553,282.7057,280.553,282.5569,34825.0
2024-07-23 10:30:00,284.85,285.51,283.01,283.85,22576.0,282.5768,283.2315,280.7515,281.5847,22576.0
2024-07-23 11:00:00,283.96,284.98,283.95,284.58,26281.0,281.6939,282.7057,281.6839,282.3089,26281.0
2024-07-23 11:30:00,284.57,285.09,284.49,284.56,18634.0,282.299,282.8149,282.2196,282.2891,18634.0
2024-07-23 12:00:00,284.71,284.9,283.77,283.95,4367.0,282.4379,282.6264,281.5054,281.6839,4367.0
2024-07-23 12:30:00,283.85,284.06,283.75,283.96,5565.0,281.5847,281.7931,281.4855,281.6939,5565.0
2024-07-23 13:00:00,284.31,284.48,284.17,284.23,17906.0,282.0411,282.2097,281.9022,281.9617,17906.0
2024-07-23 13:30:00,284.03,284.92,283.87,284.67,6420.0,281.7633,282.6462,281.6046,282.3982,6420.0
2024-07-23 14:00:00,284.73,285.4,284.67,285.19,16874.0,282.4577,283.1224,282.3982,282.9141,16874.0
2024-07-23 14:30:00,285.25,285.98,285.21,285.98,9522.0,282.9736,283.6977,282.9339,283.6977,9522.0
2024-07-23 15:00:00,285.97,286.12,285.47,285.88,29521.0,283.6878,283.8366,283.1918,283.5985,29521.0
2024-07-23 15:30:00,285.76,285.76,284.46,284.67,36112.0,283.4795,283.4795,282.1899,282.3982,36112.0
2024-07-24 09:30:00,282.54,285.69,281.18,281.41,40497.0,280.2852,283.4101,278.9361,279.1642,40497.0
2024-07-24 10:00:00,281.48,283.48,281.48,283.48,13893.0,279.2337,281.2177,279.2337,281.2177,13893.0
2024-07-24 10:30:00,283.32,284.15,283.02,283.42,13471.0,281.059,281.8824,280.7614,281.1582,13471.0
2024-07-24 11:00:00,283.27,283.47,281.89,282.73,10358.0,281.0094,281.2078,279.6404,280.4737,10358.0
2024-07-24 11:30:00,282.94,283.78,282.94,283.21,11772.0,280.682,281.5153,280.682,280.9499,11772.0
2024-07-24 12:00:00,283.33,283.49,282.53,282.94,8262.0,281.0689,281.2276,280.2753,280.682,8262.0
2024-07-24 12:30:00,283.01,283.08,281.58,281.96,6538.0,280.7515,280.8209,279.3329,279.7098,6538.0
2024-07-24 13:00:00,282.08,282.47,281.67,282.36,6359.0,279.8289,280.2158,279.4221,280.1066,6359.0
2024-07-24 13:30:00,282.02,282.67,281.87,282.52,3146.0,279.7694,280.4142,279.6205,280.2654,3146.0
2024-07-24 14:00:00,282.28,282.34,281.0,281.0,6126.0,280.0273,280.0868,278.7575,278.7575,6126.0
2024-07-24 14:30:00,280.98,281.02,278.64,279.44,12360.0,278.7377,278.7773,276.4163,277.2099,12360.0
2024-07-24 15:00:00,279.25,279.88,278.93,278.93,40652.0,277.0215,277.6464,276.704,276.704,40652.0
2024-07-24 15:30:00,278.88,280.0,277.67,277.88,249290.0,276.6544,277.7655,275.4541,275.6624,249290.0
2024-07-25 09:30:00,278.51,281.22,278.44,280.02,77891.0,276.2874,278.9757,276.2179,277.7853,77891.0
2024-07-25 10:00:00,280.06,281.31,277.74,281.05,28140.0,277.825,279.065,275.5235,278.8071,28140.0
2024-07-25 10:30:00,280.95,282.39,279.34,282.39,22075.0,278.7079,280.1364,277.1107,280.1364,22075.0
2024-07-25 11:00:00,282.6,283.27,281.74,282.01,17288.0,280.3447,281.0094,279.4916,279.7594,17288.0
2024-07-25 11:30:00,282.11,282.95,281.88,282.95,19844.0,279.8586,280.6919,279.6305,280.6919,19844.0
2024-07-25 12:00:00,283.02,284.17,282.43,284.04,24974.0,280.7614,281.9022,280.1761,281.7732,24974.0
2024-07-25 12:30:00,284.04,284.65,283.79,284.04,13653.0,281.7732,282.3784,281.5252,281.7732,13653.0
2024-07-25 13:00:00,284.28,285.03,283.45,283.56,21849.0,282.0113,282.7553,281.1879,281.2971,21849.0
2024-07-25 13:30:00,283.54,283.94,283.1,283.4,21536.0,281.2772,281.674,280.8407,281.1383,21536.0
2024-07-25 14:00:00,283.27,283.27,282.29,282.29,8662.0,281.0094,281.0094,280.0372,280.0372,8662.0
2024-07-25 14:30:00,282.49,282.71,280.53,280.98,46081.0,280.2356,280.4538,278.2912,278.7377,46081.0
2024-07-25 15:00:00,281.18,282.44,280.91,282.37,28926.0,278.9361,280.186,278.6682,280.1166,28926.0
2024-07-25 15:30:00,282.37,282.49,280.19,280.3,94428.0,280.1166,280.2356,277.954,278.0631,94428.0
2024-07-26 09:30:00,284.79,286.84,284.14,285.74,77450.0,282.5172,284.5509,281.8724,283.4597,77450.0
2024-07-26 10:00:00,285.79,287.12,284.38,284.47,41722.0,283.5093,284.8287,282.1105,282.1998,41722.0
2024-07-26 10:30:00,284.0,284.26,282.36,282.99,37249.0,281.7335,281.9915,280.1066,280.7316,37249.0
2024-07-26 11:00:00,283.18,283.52,282.26,282.92,16681.0,280.9201,281.2574,280.0074,280.6622,16681.0
2024-07-26 11:30:00,282.94,284.35,282.91,284.35,48763.0,280.682,282.0808,280.6522,282.0808,48763.0
2024-07-26 12:00:00,284.41,285.13,284.28,284.6,10032.0,282.1403,282.8545,282.0113,282.3288,10032.0
2024-07-26 12:30:00,284.44,284.9,284.15,284.89,7354.0,282.17,282.6264,281.8824,282.6164,7354.0
2024-07-26 13:00:00,284.85,285.06,284.22,285.06,7464.0,282.5768,282.7851,281.9518,282.7851,7464.0
2024-07-26 13:30:00,284.81,284.96,283.44,284.5,12476.0,282.5371,282.6859,281.178,282.2296,12476.0
2024-07-26 14:00:00,284.63,285.0,284.11,284.57,8389.0,282.3585,282.7256,281.8427,282.299,8389.0
2024-07-26 14:30:00,284.65,284.78,284.21,284.35,12937.0,282.3784,282.5073,281.9419,282.0808,12937.0
2024-07-26 15:00:00,284.19,285.22,283.72,285.04,13256.0,281.922,282.9438,281.4558,282.7652,13256.0
2024-07-26 15:30:00,285.0,285.51,284.34,285.12,21227.0,282.7256,283.2315,282.0708,282.8446,21227.0
2024-07-29 09:30:00,285.6,286.56,284.92,286.32,39819.0,283.3208,284.2731,282.6462,284.035,39819.0
2024-07-29 10:00:00,286.8,287.2,284.31,284.31,23520.0,284.5112,284.908,282.0411,282.0411,23520.0
2024-07-29 10:30:00,283.88,284.31,282.58,283.57,36059.0,281.6145,282.0411,280.3249,281.307,36059.0
2024-07-29 11:00:00,283.29,283.3,282.12,282.78,23470.0,281.0292,281.0391,279.8686,280.5233,23470.0
2024-07-29 11:30:00,281.98,283.12,281.54,283.12,8829.0,279.7297,280.8606,279.2932,280.8606,8829.0
2024-07-29 12:00:00,283.05,283.6,282.81,282.98,11103.0,280.7911,281.3367,280.553,280.7217,11103.0
2024-07-29 12:30:00,283.14,283.15,282.04,282.41,3150.0,280.8804,280.8903,279.7892,280.1562,3150.0
2024-07-29 13:00:00,282.02,282.57,281.56,281.57,11123.0,279.7694,280.315,279.313,279.3229,11123.0
2024-07-29 13:30:00,281.45,281.53,280.99,281.32,37492.0,279.2039,279.2833,278.7476,279.0749,37492.0
2024-07-29 14:00:00,281.29,281.73,281.05,281.38,8821.0,279.0452,279.4817,278.8071,279.1345,8821.0
2024-07-29 14:30:00,281.53,281.53,280.88,281.35,21031.0,279.2833,279.2833,278.6384,279.1047,21031.0
2024-07-29 15:00:00,281.33,282.27,281.17,282.11,12831.0,279.0849,280.0174,278.9261,279.8586,12831.0
2024-07-29 15:30:00,282.15,283.06,282.08,282.13,38424.0,279.8983,280.8011,279.8289,279.8785,38424.0
2024-07-30 09:30:00,283.77,285.96,283.5,284.44,43494.0,281.5054,283.6779,281.2375,282.17,43494.0
2024-07-30 10:00:00,284.24,284.59,282.89,283.31,20212.0,281.9716,282.3188,280.6324,281.0491,20212.0
2024-07-30 10:30:00,282.91,283.96,282.57,282.61,21215.0,280.6522,281.6939,280.315,280.3546,21215.0
2024-07-30 11:00:00,282.67,282.77,281.33,282.19,22843.0,280.4142,280.5134,279.0849,279.938,22843.0
2024-07-30 11:30:00,282.41,282.41,281.31,281.5,19075.0,280.1562,280.1562,279.065,279.2535,19075.0
2024-07-30 12:00:00,281.69,281.7,280.94,281.39,3123.0,279.442,279.4519,278.698,279.1444,3123.0
2024-07-30 12:30:00,281.48,282.03,280.71,280.71,18064.0,279.2337,279.7793,278.4698,278.4698,18064.0
2024-07-30 13:00:00,280.61,281.46,280.3,280.8,35565.0,278.3706,279.2138,278.0631,278.5591,35565.0
2024-07-30 13:30:00,280.96,281.77,280.96,281.61,7658.0,278.7178,279.5213,278.7178,279.3626,7658.0
2024-07-30 14:00:00,281.65,282.54,281.64,281.92,7714.0,279.4023,280.2852,279.3924,279.6701,7714.0
2024-07-30 14:30:00,281.94,282.15,281.43,281.8,38705.0,279.69,279.8983,279.1841,279.5511,38705.0
2024-07-30 15:00:00,281.65,282.19,281.43,282.06,22098.0,279.4023,279.938,279.1841,279.809,22098.0
2024-07-30 15:30:00,281.96,283.38,281.92,282.13,54221.0,279.7098,281.1185,279.6701,279.8785,54221.0
2024-07-31 09:30:00,284.39,285.13,282.1,282.23,23084.0,282.1204,282.8545,279.8487,279.9777,23084.0
2024-07-31 10:00:00,282.85,284.08,282.63,283.34,7330.0,280.5927,281.8129,280.3745,281.0788,7330.0
2024-07-31 10:30:00,283.75,284.7,283.57,284.61,13844.0,281.4855,282.428,281.307,282.3387,13844.0
2024-07-31 11:00:00,284.65,284.96,284.07,284.45,13070.0,282.3784,282.6859,281.803,282.18,13070.0
2024-07-31 11:30:00,284.43,285.3,284.35,285.2,7963.0,282.1601,283.0232,282.0808,282.924,7963.0
2024-07-31 12:00:00,285.22,286.03,285.15,285.61,10530.0,282.9438,283.7473,282.8744,283.3307,10530.0
2024-07-31 12:30:00,285.71,286.07,285.56,285.59,6595.0,283.4299,283.787,283.2811,283.3109,6595.0
2024-07-31 13:00:00,285.46,285.98,285.08,285.32,8689.0,283.1819,283.6977,282.8049,283.043,8689.0
2024-07-31 13:30:00,285.22,285.47,284.47,285.29,13154.0,282.9438,283.1918,282.1998,283.0133,13154.0
2024-07-31 14:00:00,284.18,284.93,283.96,284.39,17209.0,281.9121,282.6561,281.6939,282.1204,17209.0
2024-07-31 14:30:00,284.69,289.96,284.45,289.96,27391.0,282.418,287.646,282.18,287.646,27391.0
2024-07-31 15:00:00,289.88,290.33,285.6,285.92,44837.0,287.5666,288.013,283.3208,283.6382,44837.0
2024-07-31 15:30:00,285.89,286.33,284.16,284.57,35366.0,283.6085,284.045,281.8923,282.299,35366.0
2024-08-01 09:30:00,284.03,285.6,283.03,283.29,33171.0,281.7633,283.3208,280.7713,281.0292,33171.0
2024-08-01 10:00:00,283.26,283.26,280.25,280.25,40677.0,280.9995,280.9995,278.0135,278.0135,40677.0
2024-08-01 10:30:00,280.22,280.3,277.77,277.8,34320.0,277.9837,278.0631,275.5533,275.583,34320.0
2024-08-01 11:00:00,277.83,278.04,275.9,276.29,57272.0,275.6128,275.8211,273.6982,274.0851,57272.0
2024-08-01 11:30:00,276.36,276.5,274.86,275.98,27277.0,274.1545,274.2934,272.6665,273.7776,27277.0
2024-08-01 12:00:00,275.98,276.72,275.83,276.59,23706.0,273.7776,274.5116,273.6287,274.3827,23706.0
2024-08-01 12:30:00,276.5,276.5,274.74,275.46,33247.0,274.2934,274.2934,272.5474,273.2617,33247.0
2024-08-01 13:00:00,275.33,275.33,273.76,274.57,8758.0,273.1327,273.1327,271.5753,272.3788,8758.0
2024-08-01 13:30:00,274.32,275.04,273.68,275.04,34681.0,272.1308,272.8451,271.4959,272.8451,34681.0
2024-08-01 14:00:00,275.18,275.23,273.98,274.27,28803.0,272.9839,273.0335,271.7935,272.0812,28803.0
2024-08-01 14:30:00,274.23,274.23,273.18,273.5,16547.0,272.0415,272.0415,270.9999,271.3173,16547.0
2024-08-01 15:00:00,273.48,274.87,273.26,274.8,41461.0,271.2975,272.6764,271.0793,272.607,41461.0
2024-08-01 15:30:00,274.71,276.16,274.58,275.11,172278.0,272.5177,273.9561,272.3887,272.9145,172278.0
2024-08-02 09:30:00,265.37,267.12,263.89,265.28,98557.0,263.2522,264.9883,261.784,263.1629,98557.0
2024-08-02 10:00:00,264.73,266.35,262.62,263.36,32499.0,262.6173,264.2244,260.5242,261.2583,32499.0
2024-08-02 10:30:00,263.89,264.28,262.73,262.85,23166.0,261.784,262.1709,260.6333,260.7523,23166.0
2024-08-02 11:00:00,262.84,263.99,262.55,263.23,32871.0,260.7424,261.8832,260.4547,261.1293,32871.0
2024-08-02 11:30:00,263.33,265.27,263.33,264.73,20003.0,261.2285,263.153,261.2285,262.6173,20003.0
2024-08-02 12:00:00,264.76,265.99,264.3,265.68,18099.0,262.6471,263.8673,262.1908,263.5598,18099.0
2024-08-02 12:30:00,265.63,266.31,264.44,265.42,15106.0,263.5102,264.1847,262.3296,263.3018,15106.0
2024-08-02 13:00:00,265.47,265.56,264.69,265.02,16211.0,263.3514,263.4407,262.5777,262.905,16211.0
2024-08-02 13:30:00,264.85,264.88,263.84,263.84,20831.0,262.7364,262.7661,261.7344,261.7344,20831.0
2024-08-02 14:00:00,263.86,264.97,263.43,264.63,20030.0,261.7543,262.8554,261.3277,262.5181,20030.0
2024-08-02 14:30:00,264.79,265.4,264.43,264.75,19578.0,262.6769,263.282,262.3197,262.6372,19578.0
2024-08-02 15:00:00,264.88,265.42,264.41,265.24,24817.0,262.7661,263.3018,262.2999,263.1233,24817.0
2024-08-02 15:30:00,265.25,265.6,264.39,265.11,126802.0,263.1332,263.4804,262.28,262.9943,126802.0
2024-08-05 09:30:00,250.03,253.85,248.19,252.99,97121.0,248.0346,251.8242,246.2093,250.971,97121.0
2024-08-05 10:00:00,252.65,257.0,252.65,252.75,41689.0,250.6337,254.949,250.6337,250.7329,41689.0
2024-08-05 10:30:00,252.72,255.58,252.72,253.99,50752.0,250.7032,253.5404,250.7032,251.963,50752.0
2024-08-05 11:00:00,253.94,257.0,253.49,256.45,35941.0,251.9134,254.949,251.467,254.4034,35941.0
2024-08-05 11:30:00,256.47,258.07,256.23,257.72,39219.0,254.4233,256.0105,254.1852,255.6633,39219.0
2024-08-05 12:00:00,257.88,260.28,257.46,260.09,35134.0,255.822,258.2028,255.4054,258.0144,35134.0
2024-08-05 12:30:00,260.0,260.05,256.71,257.31,32083.0,257.9251,257.9747,254.6613,255.2565,32083.0
2024-08-05 13:00:00,257.16,257.96,256.65,257.55,9619.0,255.1077,255.9014,254.6018,255.4946,9619.0
2024-08-05 13:30:00,257.72,258.34,257.29,257.53,10000.0,255.6633,256.2783,255.2367,255.4748,10000.0
2024-08-05 14:00:00,257.42,257.42,256.56,257.34,19894.0,255.3657,255.3657,254.5125,255.2863,19894.0
2024-08-05 14:30:00,257.22,257.52,255.6,255.69,15481.0,255.1673,255.4649,253.5602,253.6495,15481.0
2024-08-05 15:00:00,255.88,256.77,255.27,256.77,26868.0,253.838,254.7209,253.2328,254.7209,26868.0
2024-08-05 15:30:00,257.06,257.22,256.07,257.21,56945.0,255.0085,255.1673,254.0264,255.1573,56945.0
2024-08-06 09:30:00,259.17,259.51,256.32,259.38,68321.0,257.1017,257.439,254.2744,257.31,68321.0
2024-08-06 10:00:00,259.49,260.97,258.76,260.09,22610.0,257.4192,258.8873,256.695,258.0144,22610.0
2024-08-06 10:30:00,260.21,263.19,259.66,261.9,21143.0,258.1334,261.0896,257.5878,259.8099,21143.0
2024-08-06 11:00:00,262.15,262.2,259.45,259.45,12124.0,260.0579,260.1075,257.3795,257.3795,12124.0
2024-08-06 11:30:00,259.6,261.04,259.6,260.91,33957.0,257.5283,258.9568,257.5283,258.8278,33957.0
2024-08-06 12:00:00,261.25,261.95,261.03,261.63,7099.0,259.1651,259.8595,258.9469,259.5421,7099.0
2024-08-06 12:30:00,261.43,262.11,261.08,262.11,9237.0,259.3437,260.0182,258.9965,260.0182,9237.0
2024-08-06 13:00:00,262.01,262.25,261.47,262.15,8393.0,259.919,260.1571,259.3833,260.0579,8393.0
2024-08-06 13:30:00,262.34,262.83,261.93,262.48,13628.0,260.2464,260.7325,259.8397,260.3853,13628.0
2024-08-06 14:00:00,262.58,263.95,262.34,263.95,21792.0,260.4845,261.8436,260.2464,261.8436,21792.0
2024-08-06 14:30:00,263.88,264.31,262.6,262.67,38563.0,261.7741,262.2007,260.5043,260.5738,38563.0
2024-08-06 15:00:00,262.48,262.74,261.19,262.02,141950.0,260.3853,260.6432,259.1056,259.929,141950.0
2024-08-06 15:30:00,262.02,262.38,260.46,260.73,355185.0,259.929,260.2861,258.3814,258.6493,355185.0
2024-08-07 09:30:00,265.08,265.08,262.76,263.72,40674.0,262.9645,262.9645,260.6631,261.6154,40674.0
2024-08-07 10:00:00,264.06,264.18,261.23,261.38,29907.0,261.9527,262.0717,259.1453,259.2941,29907.0
2024-08-07 10:30:00,261.15,263.06,261.04,262.38,21747.0,259.0659,260.9607,258.9568,260.2861,21747.0
2024-08-07 11:00:00,262.39,263.11,261.63,261.88,22862.0,260.296,261.0103,259.5421,259.7901,22862.0
2024-08-07 11:30:00,262.16,262.57,260.45,261.41,9849.0,260.0678,260.4746,258.3715,259.3238,9849.0
2024-08-07 12:00:00,261.37,261.73,260.37,261.56,23380.0,259.2841,259.6413,258.2921,259.4726,23380.0
2024-08-07 12:30:00,261.5,261.52,259.31,259.75,35151.0,259.4131,259.433,257.2406,257.6771,35151.0
2024-08-07 13:00:00,259.71,260.12,257.82,258.46,34975.0,257.6374,258.0441,255.7625,256.3974,34975.0
2024-08-07 13:30:00,258.55,259.22,257.34,257.46,40206.0,256.4867,257.1513,255.2863,255.4054,40206.0
2024-08-07 14:00:00,257.52,257.76,256.19,256.74,58619.0,255.4649,255.703,254.1455,254.6911,58619.0
2024-08-07 14:30:00,256.61,256.89,255.96,256.61,11659.0,254.5621,254.8399,253.9173,254.5621,11659.0
2024-08-07 15:00:00,256.44,257.85,256.44,257.53,19837.0,254.3935,255.7922,254.3935,255.4748,19837.0
2024-08-07 15:30:00,257.41,257.8,255.83,256.15,90876.0,255.3557,255.7426,253.7884,254.1058,90876.0
2024-08-08 09:30:00,259.87,259.87,257.86,259.4,63821.0,257.7961,257.7961,255.8022,257.3299,63821.0
2024-08-08 10:00:00,259.64,261.12,259.6,261.12,20892.0,257.568,259.0361,257.5283,259.0361,20892.0
2024-08-08 10:30:00,261.18,261.76,260.48,261.75,29991.0,259.0957,259.671,258.4012,259.6611,29991.0
2024-08-08 11:00:00,261.75,261.77,260.59,261.52,29920.0,259.6611,259.681,258.5104,259.433,29920.0
2024-08-08 11:30:00,261.51,261.84,261.07,261.59,16386.0,259.423,259.7504,258.9865,259.5024,16386.0
2024-08-08 12:00:00,261.54,262.13,261.35,261.77,13226.0,259.4528,260.0381,259.2643,259.681,13226.0
2024-08-08 12:30:00,261.74,261.79,260.64,261.4,15045.0,259.6512,259.7008,258.56,259.3139,15045.0
2024-08-08 13:00:00,261.44,262.96,260.62,262.9,23242.0,259.3536,260.8615,258.5401,260.8019,23242.0
2024-08-08 13:30:00,262.94,263.32,262.77,262.87,14631.0,260.8416,261.2186,260.673,260.7722,14631.0
2024-08-08 14:00:00,262.73,263.38,262.73,263.11,35443.0,260.6333,261.2781,260.6333,261.0103,35443.0
2024-08-08 14:30:00,263.05,263.49,262.68,262.94,11014.0,260.9507,261.3872,260.5837,260.8416,11014.0
2024-08-08 15:00:00,262.86,263.6,262.37,262.91,22856.0,260.7623,261.4964,260.2762,260.8119,22856.0
2024-08-08 15:30:00,262.81,263.4,262.19,263.4,61617.0,260.7127,261.2979,260.0976,261.2979,61617.0
2024-08-09 09:30:00,263.87,264.53,262.43,263.01,55136.0,261.7642,262.4189,260.3357,260.9111,55136.0
2024-08-09 10:00:00,262.99,264.33,262.53,263.42,52952.0,260.8912,262.2205,260.4349,261.3178,52952.0
2024-08-09 10:30:00,263.48,264.15,262.6,263.71,15376.0,261.3773,262.042,260.5043,261.6055,15376.0
2024-08-09 11:00:00,263.92,264.41,263.21,263.21,6131.0,261.8138,262.2999,261.1095,261.1095,6131.0
2024-08-09 11:30:00,263.29,263.43,262.44,262.51,6100.0,261.1888,261.3277,260.3456,260.415,6100.0
2024-08-09 12:00:00,262.73,262.73,261.97,262.48,7242.0,260.6333,260.6333,259.8794,260.3853,7242.0
2024-08-09 12:30:00,262.74,263.42,262.69,263.42,12470.0,260.6432,261.3178,260.5936,261.3178,12470.0
2024-08-09 13:00:00,263.57,264.59,263.43,264.59,7073.0,261.4666,262.4785,261.3277,262.4785,7073.0
2024-08-09 13:30:00,264.65,264.8,263.54,263.56,18742.0,262.538,262.6868,261.4368,261.4567,18742.0
2024-08-09 14:00:00,263.72,264.23,263.4,263.5,21403.0,261.6154,262.1213,261.2979,261.3971,21403.0
2024-08-09 14:30:00,263.44,264.03,263.09,263.72,10785.0,261.3376,261.9229,260.9904,261.6154,10785.0
2024-08-09 15:00:00,263.78,263.88,263.22,263.84,12661.0,261.6749,261.7741,261.1194,261.7344,12661.0
2024-08-09 15:30:00,263.77,264.0,263.29,263.71,32992.0,261.665,261.8932,261.1888,261.6055,32992.0
2024-08-12 09:30:00,264.26,264.52,261.28,261.38,23278.0,262.1511,262.409,259.1949,259.2941,23278.0
2024-08-12 10:00:00,261.35,262.99,261.08,262.72,13919.0,259.2643,260.8912,258.9965,260.6234,13919.0
2024-08-12 10:30:00,262.88,263.72,262.6,262.81,11160.0,260.7821,261.6154,260.5043,260.7127,11160.0
2024-08-12 11:00:00,263.09,263.26,261.39,261.77,15574.0,260.9904,261.1591,259.304,259.681,15574.0
2024-08-12 11:30:00,261.58,262.36,260.95,262.36,6128.0,259.4925,260.2662,258.8675,260.2662,6128.0
2024-08-12 12:00:00,262.28,262.28,261.67,261.95,1532.0,260.1869,260.1869,259.5818,259.8595,1532.0
2024-08-12 12:30:00,261.83,262.17,261.71,261.9,3906.0,259.7405,260.0778,259.6214,259.8099,3906.0
2024-08-12 13:00:00,261.35,262.64,261.35,262.38,4885.0,259.2643,260.544,259.2643,260.2861,4885.0
2024-08-12 13:30:00,262.65,262.69,261.92,262.1,7441.0,260.5539,260.5936,259.8298,260.0083,7441.0
2024-08-12 14:00:00,262.08,262.4,262.04,262.24,2998.0,259.9885,260.3059,259.9488,260.1472,2998.0
2024-08-12 14:30:00,262.0,262.43,261.91,262.3,14522.0,259.9091,260.3357,259.8198,260.2067,14522.0
2024-08-12 15:00:00,262.22,262.59,261.93,262.57,40428.0,260.1274,260.4944,259.8397,260.4746,40428.0
2024-08-12 15:30:00,262.4,262.4,261.43,262.14,17129.0,260.3059,260.3059,259.3437,260.048,17129.0
2024-08-13 09:30:00,264.32,265.24,263.35,264.43,21345.0,262.2106,263.1233,261.2483,262.3197,21345.0
2024-08-13 10:00:00,264.28,264.3,262.84,263.63,26652.0,262.1709,262.1908,260.7424,261.5261,26652.0
2024-08-13 10:30:00,263.23,264.3,262.85,264.3,24926.0,261.1293,262.1908,260.7523,262.1908,24926.0
2024-08-13 11:00:00,264.24,264.43,263.92,264.21,28198.0,262.1312,262.3197,261.8138,262.1015,28198.0
2024-08-13 11:30:00,264.28,264.69,264.23,264.55,26011.0,262.1709,262.5777,262.1213,262.4388,26011.0
2024-08-13 12:00:00,264.5,265.47,264.33,265.19,22987.0,262.3892,263.3514,262.2205,263.0737,22987.0
2024-08-13 12:30:00,265.15,266.16,264.96,266.1,33155.0,263.034,264.0359,262.8455,263.9764,33155.0
2024-08-13 13:00:00,266.1,266.2,265.42,265.55,41881.0,263.9764,264.0756,263.3018,263.4308,41881.0
2024-08-13 13:30:00,265.52,265.67,264.77,265.66,64672.0,263.401,263.5498,262.657,263.5399,64672.0
2024-08-13 14:00:00,265.64,265.89,265.26,265.73,56511.0,263.5201,263.7681,263.1431,263.6094,56511.0
2024-08-13 14:30:00,265.72,266.09,265.59,265.73,22968.0,263.5994,263.9665,263.4705,263.6094,22968.0
2024-08-13 15:00:00,265.72,265.85,265.18,265.68,61022.0,263.5994,263.7284,263.0637,263.5598,61022.0
2024-08-13 15:30:00,265.68,267.05,265.68,266.44,333715.0,263.5598,264.9188,263.5598,264.3137,333715.0
2024-08-14 09:30:00,267.67,267.73,264.74,264.82,43787.0,265.5339,265.5934,262.6273,262.7066,43787.0
2024-08-14 10:00:00,264.75,265.07,264.2,264.96,8978.0,262.6372,262.9546,262.0916,262.8455,8978.0
2024-08-14 10:30:00,264.81,264.81,263.77,264.62,32634.0,262.6967,262.6967,261.665,262.5082,32634.0
2024-08-14 11:00:00,264.65,265.08,264.41,265.08,3434.0,262.538,262.9645,262.2999,262.9645,3434.0
2024-08-14 11:30:00,265.11,265.94,265.11,265.72,7056.0,262.9943,263.8177,262.9943,263.5994,7056.0
2024-08-14 12:00:00,265.84,266.06,263.76,264.09,23187.0,263.7185,263.9367,261.6551,261.9824,23187.0
2024-08-14 12:30:00,264.05,264.39,263.61,264.32,6813.0,261.9428,262.28,261.5063,262.2106,6813.0
2024-08-14 13:00:00,264.28,264.75,264.07,264.44,15252.0,262.1709,262.6372,261.9626,262.3296,15252.0
2024-08-14 13:30:00,264.4,264.85,263.66,264.75,11751.0,262.29,262.7364,261.5559,262.6372,11751.0
2024-08-14 14:00:00,264.75,264.75,264.0,264.37,16073.0,262.6372,262.6372,261.8932,262.2602,16073.0
2024-08-14 14:30:00,264.51,264.99,264.41,264.99,8007.0,262.3991,262.8753,262.2999,262.8753,8007.0
2024-08-14 15:00:00,264.88,265.1,264.33,264.5,13382.0,262.7661,262.9844,262.2205,262.3892,13382.0
2024-08-14 15:30:00,264.43,265.24,264.37,264.77,84297.0,262.3197,263.1233,262.2602,262.657,84297.0
2024-08-15 09:30:00,270.54,271.8,269.35,269.39,94202.0,268.381,269.6309,267.2005,267.2401,94202.0
2024-08-15 10:00:00,269.5,270.48,269.05,270.39,68141.0,267.3493,268.3214,266.9029,268.2322,68141.0
2024-08-15 10:30:00,270.46,271.36,270.4,271.3,39801.0,268.3016,269.1944,268.2421,269.1349,39801.0
2024-08-15 11:00:00,271.4,272.38,271.39,271.63,27671.0,269.2341,270.2063,269.2242,269.4623,27671.0
2024-08-15 11:30:00,271.28,271.81,271.23,271.47,14451.0,269.1151,269.6408,269.0655,269.3035,14451.0
2024-08-15 12:00:00,271.43,272.53,271.31,272.52,12805.0,269.2639,270.3551,269.1448,270.3452,12805.0
2024-08-15 12:30:00,272.58,272.65,271.78,272.12,9242.0,270.4047,270.4741,269.6111,269.9484,9242.0
2024-08-15 13:00:00,272.21,272.67,271.85,272.54,6803.0,270.0376,270.494,269.6805,270.365,6803.0
2024-08-15 13:30:00,272.6,272.88,272.45,272.54,16424.0,270.4245,270.7023,270.2757,270.365,16424.0
2024-08-15 14:00:00,272.56,272.66,272.16,272.5,9627.0,270.3848,270.484,269.988,270.3253,9627.0
2024-08-15 14:30:00,272.19,272.9,272.19,272.7,6133.0,270.0178,270.7221,270.0178,270.5237,6133.0
2024-08-15 15:00:00,272.55,272.58,271.93,272.13,24045.0,270.3749,270.4047,269.7599,269.9583,24045.0
2024-08-15 15:30:00,272.19,272.22,271.08,271.81,123941.0,270.0178,270.0476,268.9167,269.6408,123941.0
2024-08-16 09:30:00,271.18,273.18,270.89,272.67,48303.0,269.0159,270.9999,268.7282,270.494,48303.0
2024-08-16 10:00:00,273.21,273.57,271.68,271.74,42581.0,271.0297,271.3868,269.5119,269.5714,42581.0
2024-08-16 10:30:00,271.78,271.79,270.69,271.16,13574.0,269.6111,269.621,268.5298,268.996,13574.0
2024-08-16 11:00:00,271.07,271.31,270.45,270.75,16210.0,268.9067,269.1448,268.2917,268.5893,16210.0
2024-08-16 11:30:00,270.92,271.69,270.9,271.69,11105.0,268.7579,269.5218,268.7381,269.5218,11105.0
2024-08-16 12:00:00,271.6,272.15,271.56,272.14,7213.0,269.4325,269.9781,269.3928,269.9682,7213.0
2024-08-16 12:30:00,272.07,272.87,272.06,272.87,1890.0,269.8988,270.6924,269.8888,270.6924,1890.0
2024-08-16 13:00:00,272.56,272.56,272.1,272.38,8845.0,270.3848,270.3848,269.9285,270.2063,8845.0
2024-08-16 13:30:00,272.47,272.55,272.18,272.48,6604.0,270.2956,270.3749,270.0079,270.3055,6604.0
2024-08-16 14:00:00,272.4,272.4,271.75,272.04,4669.0,270.2261,270.2261,269.5813,269.869,4669.0
2024-08-16 14:30:00,272.2,272.62,272.11,272.62,39595.0,270.0277,270.4444,269.9384,270.4444,39595.0
2024-08-16 15:00:00,272.55,272.56,271.9,271.9,7167.0,270.3749,270.3848,269.7301,269.7301,7167.0
2024-08-16 15:30:00,271.79,272.2,271.72,272.19,20314.0,269.621,270.0277,269.5515,270.0178,20314.0
2024-08-19 09:30:00,272.03,273.68,272.03,272.48,67517.0,269.8591,271.4959,269.8591,270.3055,67517.0
2024-08-19 10:00:00,272.56,273.03,272.08,272.84,18707.0,270.3848,270.8511,269.9087,270.6626,18707.0
2024-08-19 10:30:00,272.97,273.34,272.84,273.19,13056.0,270.7916,271.1586,270.6626,271.0098,13056.0
2024-08-19 11:00:00,273.33,273.79,273.14,273.5,4965.0,271.1487,271.605,270.9602,271.3173,4965.0
2024-08-19 11:30:00,273.47,273.88,273.09,273.23,2318.0,271.2876,271.6943,270.9106,271.0495,2318.0
2024-08-19 12:00:00,273.31,273.53,273.07,273.46,8350.0,271.1289,271.3471,270.8908,271.2777,8350.0
2024-08-19 12:30:00,273.42,273.62,273.38,273.62,1308.0,271.238,271.4364,271.1983,271.4364,1308.0
2024-08-19 13:00:00,273.74,274.0,273.68,273.9,7622.0,271.5554,271.8134,271.4959,271.7142,7622.0
2024-08-19 13:30:00,274.36,274.37,274.05,274.14,4306.0,272.1705,272.1804,271.863,271.9522,4306.0
2024-08-19 14:00:00,274.28,274.68,274.27,274.68,9781.0,272.0911,272.4879,272.0812,272.4879,9781.0
2024-08-19 14:30:00,274.74,275.09,274.73,274.89,51491.0,272.5474,272.8947,272.5375,272.6963,51491.0
2024-08-19 15:00:00,274.84,274.94,274.52,274.91,87702.0,272.6467,272.7459,272.3292,272.7161,87702.0
2024-08-19 15:30:00,274.82,275.49,274.44,275.48,157628.0,272.6268,273.2915,272.2498,273.2815,157628.0
2024-08-20 09:30:00,275.0,275.38,274.56,274.83,14803.0,272.8054,273.1823,272.3689,272.6367,14803.0
2024-08-20 10:00:00,274.89,274.89,272.9,272.92,30755.0,272.6963,272.6963,270.7221,270.742,30755.0
2024-08-20 10:30:00,272.96,273.17,271.95,271.95,6884.0,270.7817,270.99,269.7797,269.7797,6884.0
2024-08-20 11:00:00,271.96,272.49,271.84,272.21,4186.0,269.7896,270.3154,269.6706,270.0376,4186.0
2024-08-20 11:30:00,272.03,272.6,272.03,272.5,6039.0,269.8591,270.4245,269.8591,270.3253,6039.0
2024-08-20 12:00:00,272.96,272.96,272.29,272.39,5105.0,270.7817,270.7817,270.117,270.2162,5105.0
2024-08-20 12:30:00,272.3,272.33,271.69,271.87,8133.0,270.1269,270.1567,269.5218,269.7004,8133.0
2024-08-20 13:00:00,271.63,272.15,271.55,271.83,7901.0,269.4623,269.9781,269.3829,269.6607,7901.0
2024-08-20 13:30:00,271.71,272.17,271.64,272.09,5187.0,269.5416,269.998,269.4722,269.9186,5187.0
2024-08-20 14:00:00,272.12,273.13,272.07,272.89,11972.0,269.9484,270.9503,269.8988,270.7122,11972.0
2024-08-20 14:30:00,272.93,273.28,272.91,273.14,14866.0,270.7519,271.0991,270.7321,270.9602,14866.0
2024-08-20 15:00:00,273.11,273.32,273.02,273.17,21675.0,270.9305,271.1388,270.8412,270.99,21675.0
2024-08-20 15:30:00,273.13,273.2,272.52,272.63,89765.0,270.9503,271.0197,270.3452,270.4543,89765.0
2024-08-21 09:30:00,274.58,274.84,273.47,274.16,9646.0,272.3887,272.6467,271.2876,271.9721,9646.0
2024-08-21 10:00:00,274.08,274.16,272.82,274.0,7855.0,271.8927,271.9721,270.6428,271.8134,7855.0
2024-08-21 10:30:00,274.02,275.38,273.39,273.77,15683.0,271.8332,273.1823,271.2082,271.5852,15683.0
2024-08-21 11:00:00,273.72,274.76,273.44,274.76,11048.0,271.5356,272.5673,271.2578,272.5673,11048.0
2024-08-21 11:30:00,274.87,275.17,274.34,274.35,11729.0,272.6764,272.974,272.1506,272.1606,11729.0
2024-08-21 12:00:00,274.3,274.51,273.98,274.46,83678.0,272.111,272.3193,271.7935,272.2697,83678.0
2024-08-21 12:30:00,274.35,275.09,274.34,275.06,40168.0,272.1606,272.8947,272.1506,272.8649,40168.0
2024-08-21 13:00:00,275.08,275.28,274.93,275.23,26852.0,272.8847,273.0831,272.7359,273.0335,26852.0
2024-08-21 13:30:00,275.45,276.25,275.41,275.96,13768.0,273.2518,274.0454,273.2121,273.7577,13768.0
2024-08-21 14:00:00,276.08,276.45,275.93,276.38,11924.0,273.8768,274.2438,273.728,274.1744,11924.0
2024-08-21 14:30:00,276.47,276.78,275.86,276.07,20217.0,274.2636,274.5712,273.6585,273.8668,20217.0
2024-08-21 15:00:00,276.06,276.37,275.63,276.34,12219.0,273.8569,274.1644,273.4303,274.1347,12219.0
2024-08-21 15:30:00,276.32,276.94,276.29,276.69,73765.0,274.1148,274.7299,274.0851,274.4819,73765.0
2024-08-22 09:30:00,277.27,277.88,275.5,276.0,29986.0,275.0573,275.6624,273.3014,273.7974,29986.0
2024-08-22 10:00:00,276.1,276.17,275.17,275.56,20186.0,273.8966,273.966,272.974,273.3609,20186.0
2024-08-22 10:30:00,275.59,276.34,275.3,276.07,13974.0,273.3907,274.1347,273.103,273.8668,13974.0
2024-08-22 11:00:00,276.09,276.47,275.24,275.7,9151.0,273.8867,274.2636,273.0435,273.4998,9151.0
2024-08-22 11:30:00,275.59,275.59,274.34,274.67,15468.0,273.3907,273.3907,272.1506,272.478,15468.0
2024-08-22 12:00:00,274.62,276.0,274.62,276.0,19458.0,272.4284,273.7974,272.4284,273.7974,19458.0
2024-08-22 12:30:00,275.87,276.06,274.66,274.72,4661.0,273.6684,273.8569,272.4681,272.5276,4661.0
2024-08-22 13:00:00,274.55,274.98,274.22,274.66,13816.0,272.359,272.7855,272.0316,272.4681,13816.0
2024-08-22 13:30:00,274.58,274.61,273.87,273.92,8916.0,272.3887,272.4185,271.6844,271.734,8916.0
2024-08-22 14:00:00,273.89,274.67,273.78,274.66,12650.0,271.7042,272.478,271.5951,272.4681,12650.0
2024-08-22 14:30:00,274.51,275.0,274.48,274.48,8509.0,272.3193,272.8054,272.2895,272.2895,8509.0
2024-08-22 15:00:00,274.54,275.19,274.31,274.31,8575.0,272.349,272.9939,272.1209,272.1209,8575.0
2024-08-22 15:30:00,274.32,274.33,273.17,273.71,16857.0,272.1308,272.1407,270.99,271.5257,16857.0
2024-08-23 09:30:00,275.92,277.0,275.27,275.81,25459.0,273.718,274.7894,273.0732,273.6089,25459.0
2024-08-23 10:00:00,275.95,280.55,275.95,280.37,75624.0,273.7478,278.3111,273.7478,278.1325,75624.0
2024-08-23 10:30:00,280.39,280.79,278.47,280.07,62108.0,278.1524,278.5492,276.2477,277.8349,62108.0
2024-08-23 11:00:00,280.01,281.52,279.68,281.37,40025.0,277.7754,279.2733,277.448,279.1245,40025.0
2024-08-23 11:30:00,281.43,282.04,280.14,280.32,39626.0,279.1841,279.7892,277.9044,278.0829,39626.0
2024-08-23 12:00:00,280.13,280.94,279.77,280.66,33269.0,277.8944,278.698,277.5373,278.4202,33269.0
2024-08-23 12:30:00,280.76,281.41,279.92,280.47,50898.0,278.5194,279.1642,277.6861,278.2317,50898.0
2024-08-23 13:00:00,280.67,280.94,280.52,280.92,20446.0,278.4301,278.698,278.2813,278.6781,20446.0
2024-08-23 13:30:00,281.15,281.22,281.01,281.22,1111.0,278.9063,278.9757,278.7674,278.9757,1111.0
2024-08-23 14:00:00,281.21,281.21,280.63,281.01,3000.0,278.9658,278.9658,278.3904,278.7674,3000.0
2024-08-23 14:30:00,280.97,280.97,280.18,280.47,7042.0,278.7277,278.7277,277.944,278.2317,7042.0
2024-08-23 15:00:00,280.41,281.37,280.2,281.29,12400.0,278.1722,279.1245,277.9639,279.0452,12400.0
2024-08-23 15:30:00,281.29,281.57,280.75,281.49,47451.0,279.0452,279.3229,278.5095,279.2436,47451.0
2024-08-26 09:30:00,283.22,283.5,281.86,283.02,15921.0,280.9598,281.2375,279.6106,280.7614,15921.0
2024-08-26 10:00:00,283.3,283.73,282.37,282.91,13980.0,281.0391,281.4657,280.1166,280.6522,13980.0
2024-08-26 10:30:00,283.22,283.22,281.82,282.0,11385.0,280.9598,280.9598,279.5709,279.7495,11385.0
2024-08-26 11:00:00,282.03,282.03,281.12,281.3,12296.0,279.7793,279.7793,278.8765,279.0551,12296.0
2024-08-26 11:30:00,281.34,281.85,281.08,281.45,18801.0,279.0948,279.6007,278.8369,279.2039,18801.0
2024-08-26 12:00:00,281.49,282.09,281.46,282.06,5318.0,279.2436,279.8388,279.2138,279.809,5318.0
2024-08-26 12:30:00,282.14,282.35,281.89,282.29,7690.0,279.8884,280.0967,279.6404,280.0372,7690.0
2024-08-26 13:00:00,282.5,282.82,282.23,282.25,5264.0,280.2455,280.563,279.9777,279.9975,5264.0
2024-08-26 13:30:00,282.09,282.17,281.22,281.39,7241.0,279.8388,279.9182,278.9757,279.1444,7241.0
2024-08-26 14:00:00,281.46,281.75,281.22,281.67,3781.0,279.2138,279.5015,278.9757,279.4221,3781.0
2024-08-26 14:30:00,281.95,282.06,281.58,282.06,50175.0,279.6999,279.809,279.3329,279.809,50175.0
2024-08-26 15:00:00,282.03,282.29,281.88,281.9,9472.0,279.7793,280.0372,279.6305,279.6503,9472.0
2024-08-26 15:30:00,281.75,281.81,280.86,281.22,21450.0,279.5015,279.561,278.6186,278.9757,21450.0
2024-08-27 09:30:00,279.5,279.57,278.47,278.47,14055.0,277.2695,277.3389,276.2477,276.2477,14055.0
2024-08-27 10:00:00,278.63,279.47,278.39,279.39,12590.0,276.4064,277.2397,276.1683,277.1603,12590.0
2024-08-27 10:30:00,279.66,280.27,279.38,279.94,8297.0,277.4282,278.0333,277.1504,277.706,8297.0
2024-08-27 11:00:00,280.05,280.05,278.78,278.89,14722.0,277.8151,277.8151,276.5552,276.6643,14722.0
2024-08-27 11:30:00,278.76,278.97,278.55,278.96,9792.0,276.5354,276.7437,276.327,276.7338,9792.0
2024-08-27 12:00:00,278.96,279.11,278.53,279.11,9517.0,276.7338,276.8826,276.3072,276.8826,9517.0
2024-08-27 12:30:00,278.99,279.15,278.3,278.71,6144.0,276.7635,276.9223,276.079,276.4858,6144.0
2024-08-27 13:00:00,278.75,279.34,278.74,279.31,1022.0,276.5254,277.1107,276.5155,277.081,1022.0
2024-08-27 13:30:00,279.87,279.87,279.55,279.59,3054.0,277.6365,277.6365,277.3191,277.3587,3054.0
2024-08-27 14:00:00,279.8,280.05,279.69,279.82,6982.0,277.5671,277.8151,277.4579,277.5869,6982.0
2024-08-27 14:30:00,279.73,280.3,279.73,280.03,46457.0,277.4976,278.0631,277.4976,277.7952,46457.0
2024-08-27 15:00:00,279.98,280.27,279.6,280.2,10993.0,277.7456,278.0333,277.3687,277.9639,10993.0
2024-08-27 15:30:00,280.11,280.17,279.46,279.62,24271.0,277.8746,277.9341,277.2298,277.3885,24271.0
2024-08-28 09:30:00,278.29,278.99,278.2,278.89,7462.0,276.0691,276.7635,275.9798,276.6643,7462.0
2024-08-28 10:00:00,278.27,279.16,278.25,278.69,21014.0,276.0493,276.9322,276.0294,276.4659,21014.0
2024-08-28 10:30:00,278.85,279.58,278.44,278.75,13389.0,276.6246,277.3488,276.2179,276.5254,13389.0
2024-08-28 11:00:00,278.72,278.72,276.94,277.02,17221.0,276.4957,276.4957,274.7299,274.8093,17221.0
2024-08-28 11:30:00,277.17,277.88,276.82,277.88,5581.0,274.9581,275.6624,274.6108,275.6624,5581.0
2024-08-28 12:00:00,277.73,277.73,276.51,276.73,8581.0,275.5136,275.5136,274.3033,274.5216,8581.0
2024-08-28 12:30:00,276.66,277.98,276.59,277.88,27730.0,274.4521,275.7616,274.3827,275.6624,27730.0
2024-08-28 13:00:00,277.7,278.1,277.14,277.41,17444.0,275.4838,275.8806,274.9283,275.1961,17444.0
2024-08-28 13:30:00,277.38,277.58,276.05,276.07,7027.0,275.1664,275.3648,273.847,273.8668,7027.0
2024-08-28 14:00:00,275.84,276.26,275.76,276.13,5791.0,273.6387,274.0553,273.5593,273.9264,5791.0
2024-08-28 14:30:00,276.08,277.46,275.99,277.46,4682.0,273.8768,275.2457,273.7875,275.2457,4682.0
2024-08-28 15:00:00,277.51,277.9,277.12,277.9,8860.0,275.2953,275.6822,274.9085,275.6822,8860.0
2024-08-28 15:30:00,277.82,277.82,276.72,276.72,86332.0,275.6029,275.6029,274.5116,274.5116,86332.0
2024-08-29 09:30:00,278.92,279.37,277.29,278.73,43115.0,276.6941,277.1405,275.0771,276.5056,43115.0
2024-08-29 10:00:00,279.74,281.07,279.7,281.06,6753.0,277.5075,278.8269,277.4679,278.817,6753.0
2024-08-29 10:30:00,280.96,280.96,279.84,279.88,5735.0,278.7178,278.7178,277.6067,277.6464,5735.0
2024-08-29 11:00:00,280.09,280.77,280.02,280.77,6599.0,277.8548,278.5293,277.7853,278.5293,6599.0
2024-08-29 11:30:00,280.91,281.28,280.75,281.14,10420.0,278.6682,279.0353,278.5095,278.8964,10420.0
2024-08-29 12:00:00,281.22,281.73,281.21,281.46,4280.0,278.9757,279.4817,278.9658,279.2138,4280.0
2024-08-29 12:30:00,281.5,281.59,281.19,281.48,8034.0,279.2535,279.3428,278.946,279.2337,8034.0
2024-08-29 13:00:00,281.36,281.55,280.93,281.55,11987.0,279.1146,279.3031,278.688,279.3031,11987.0
2024-08-29 13:30:00,281.55,282.15,281.5,282.0,13492.0,279.3031,279.8983,279.2535,279.7495,13492.0
2024-08-29 14:00:00,282.03,282.04,280.45,280.45,8686.0,279.7793,279.7892,278.2119,278.2119,8686.0
2024-08-29 14:30:00,280.35,280.58,279.17,279.51,7407.0,278.1127,278.3408,276.9421,277.2794,7407.0
2024-08-29 15:00:00,279.42,280.2,278.91,280.2,18112.0,277.1901,277.9639,276.6842,277.9639,18112.0
2024-08-29 15:30:00,280.2,280.32,278.65,278.82,28573.0,277.9639,278.0829,276.4262,276.5949,28573.0
2024-08-30 09:30:00,280.2,281.34,279.43,279.97,16471.0,277.9639,279.0948,277.2,277.7357,16471.0
2024-08-30 10:00:00,280.1,280.69,279.55,280.12,12381.0,277.8647,278.45,277.3191,277.8845,12381.0
2024-08-30 10:30:00,280.67,280.84,279.72,279.82,13524.0,278.4301,278.5988,277.4877,277.5869,13524.0
2024-08-30 11:00:00,279.62,280.15,278.92,278.94,7231.0,277.3885,277.9143,276.6941,276.7139,7231.0
2024-08-30 11:30:00,278.7,278.84,278.35,278.45,7460.0,276.4758,276.6147,276.1286,276.2278,7460.0
2024-08-30 12:00:00,278.48,279.01,277.93,278.02,13555.0,276.2576,276.7834,275.712,275.8013,13555.0
2024-08-30 12:30:00,277.94,278.43,277.42,278.43,3872.0,275.7219,276.208,275.2061,276.208,3872.0
2024-08-30 13:00:00,278.32,278.61,278.02,278.24,6854.0,276.0989,276.3866,275.8013,276.0195,6854.0
2024-08-30 13:30:00,278.11,278.77,278.11,278.53,7710.0,275.8906,276.5453,275.8906,276.3072,7710.0
2024-08-30 14:00:00,278.55,279.25,278.55,279.07,2686.0,276.327,277.0215,276.327,276.8429,2686.0
2024-08-30 14:30:00,279.15,279.57,279.05,279.57,5569.0,276.9223,277.3389,276.8231,277.3389,5569.0
2024-08-30 15:00:00,279.67,280.05,279.28,280.05,10273.0,277.4381,277.8151,277.0512,277.8151,10273.0
2024-08-30 15:30:00,280.03,281.31,279.69,281.25,105083.0,277.7952,279.065,277.4579,279.0055,105083.0
2024-09-03 09:30:00,279.2,280.41,277.83,278.5,40153.0,276.9719,278.1722,275.6128,276.2774,40153.0
2024-09-03 10:00:00,278.29,278.29,275.91,275.95,24438.0,276.0691,276.0691,273.7081,273.7478,24438.0
2024-09-03 10:30:00,275.99,276.06,274.1,274.46,35685.0,273.7875,273.8569,271.9126,272.2697,35685.0
2024-09-03 11:00:00,274.49,275.3,274.49,274.94,6109.0,272.2994,273.103,272.2994,272.7459,6109.0
2024-09-03 11:30:00,275.04,275.04,273.98,273.99,12716.0,272.8451,272.8451,271.7935,271.8034,12716.0
2024-09-03 12:00:00,274.09,274.25,272.97,273.1,12287.0,271.9026,272.0614,270.7916,270.9205,12287.0
2024-09-03 12:30:00,273.02,273.08,272.33,272.59,9676.0,270.8412,270.9007,270.1567,270.4146,9676.0
2024-09-03 13:00:00,272.4,272.98,272.15,272.93,10491.0,270.2261,270.8015,269.9781,270.7519,10491.0
2024-09-03 13:30:00,272.79,273.04,272.09,272.09,4118.0,270.613,270.861,269.9186,269.9186,4118.0
2024-09-03 14:00:00,271.96,271.96,271.5,271.51,4134.0,269.7896,269.7896,269.3333,269.3432,4134.0
2024-09-03 14:30:00,271.51,271.85,271.43,271.65,7553.0,269.3432,269.6805,269.2639,269.4821,7553.0
2024-09-03 15:00:00,271.72,272.1,271.52,271.54,46553.0,269.5515,269.9285,269.3531,269.373,46553.0
2024-09-03 15:30:00,271.6,271.69,270.61,271.08,41382.0,269.4325,269.5218,268.4504,268.9167,41382.0
2024-09-04 09:30:00,269.67,271.08,269.07,270.82,20562.0,267.5179,268.9167,266.9227,268.6587,20562.0
2024-09-04 10:00:00,270.45,271.79,268.4,271.69,28294.0,268.2917,269.621,266.258,269.5218,28294.0
2024-09-04 10:30:00,271.89,273.57,271.62,273.48,6120.0,269.7202,271.3868,269.4523,271.2975,6120.0
2024-09-04 11:00:00,273.66,273.74,271.95,271.95,8216.0,271.4761,271.5554,269.7797,269.7797,8216.0
2024-09-04 11:30:00,271.88,272.12,271.61,271.79,3545.0,269.7103,269.9484,269.4424,269.621,3545.0
2024-09-04 12:00:00,271.66,272.39,271.24,272.14,4466.0,269.492,270.2162,269.0754,269.9682,4466.0
2024-09-04 12:30:00,272.04,272.68,271.98,272.26,4112.0,269.869,270.5039,269.8095,270.0872,4112.0
2024-09-04 13:00:00,272.17,272.34,271.65,271.65,5357.0,269.998,270.1666,269.4821,269.4821,5357.0
2024-09-04 13:30:00,271.58,271.8,271.09,271.3,9035.0,269.4127,269.6309,268.9266,269.1349,9035.0
2024-09-04 14:00:00,271.21,271.33,270.72,271.29,9447.0,269.0456,269.1647,268.5595,269.125,9447.0
2024-09-04 14:30:00,271.37,271.64,270.5,270.6,5515.0,269.2043,269.4722,268.3413,268.4405,5515.0
2024-09-04 15:00:00,270.37,270.97,270.15,270.96,6653.0,268.2123,268.8075,267.9941,268.7976,6653.0
2024-09-04 15:30:00,270.89,271.49,270.5,271.06,18956.0,268.7282,269.3234,268.3413,268.8968,18956.0
2024-09-05 09:30:00,271.24,271.47,269.48,269.48,57114.0,269.0754,269.3035,267.3294,267.3294,57114.0
2024-09-05 10:00:00,269.55,271.92,269.55,270.42,17729.0,267.3989,269.75,267.3989,268.2619,17729.0
2024-09-05 10:30:00,270.97,270.98,269.14,269.49,12272.0,268.8075,268.8175,266.9921,267.3393,12272.0
2024-09-05 11:00:00,269.42,269.76,268.41,268.69,20367.0,267.2699,267.6072,266.268,266.5457,20367.0
2024-09-05 11:30:00,268.31,268.56,268.0,268.12,19298.0,266.1688,266.4168,265.8612,265.9803,19298.0
2024-09-05 12:00:00,268.1,269.64,268.1,269.46,8027.0,265.9604,267.4881,265.9604,267.3096,8027.0
2024-09-05 12:30:00,269.42,269.54,268.98,269.43,3828.0,267.2699,267.3889,266.8334,267.2798,3828.0
2024-09-05 13:00:00,269.27,269.29,268.85,269.0,4963.0,267.1211,267.1409,266.7045,266.8533,4963.0
2024-09-05 13:30:00,268.75,270.15,268.75,270.1,10892.0,266.6053,267.9941,266.6053,267.9445,10892.0
2024-09-05 14:00:00,270.21,270.21,269.65,269.74,9429.0,268.0536,268.0536,267.4981,267.5874,9429.0
2024-09-05 14:30:00,269.88,270.49,269.81,269.81,6397.0,267.7262,268.3314,267.6568,267.6568,6397.0
2024-09-05 15:00:00,269.69,269.69,268.86,269.54,15671.0,267.5377,267.5377,266.7144,267.3889,15671.0
2024-09-05 15:30:00,269.51,270.04,268.58,269.39,54100.0,267.3592,267.885,266.4366,267.2401,54100.0
2024-09-06 09:30:00,269.82,271.1,268.87,268.87,30457.0,267.6667,268.9365,266.7243,266.7243,30457.0
2024-09-06 10:00:00,268.64,268.7,265.26,265.38,19685.0,266.4961,266.5557,263.1431,263.2621,19685.0
2024-09-06 10:30:00,265.35,265.75,264.16,264.43,12647.0,263.2324,263.6292,262.0519,262.3197,12647.0
2024-09-06 11:00:00,264.29,266.84,263.6,263.61,32272.0,262.1808,264.7105,261.4964,261.5063,32272.0
2024-09-06 11:30:00,263.76,264.4,263.21,263.32,10176.0,261.6551,262.29,261.1095,261.2186,10176.0
2024-09-06 12:00:00,263.24,263.77,263.12,263.16,10284.0,261.1392,261.665,261.0202,261.0599,10284.0
2024-09-06 12:30:00,263.11,263.96,262.78,263.95,12848.0,261.0103,261.8535,260.6829,261.8436,12848.0
2024-09-06 13:00:00,263.71,265.24,263.71,264.69,11164.0,261.6055,263.1233,261.6055,262.5777,11164.0
2024-09-06 13:30:00,264.7,265.12,264.33,264.61,23531.0,262.5876,263.0042,262.2205,262.4983,23531.0
2024-09-06 14:00:00,264.56,264.56,263.53,263.75,5458.0,262.4487,262.4487,261.4269,261.6452,5458.0
2024-09-06 14:30:00,263.69,263.98,263.08,263.98,6496.0,261.5856,261.8733,260.9805,261.8733,6496.0
2024-09-06 15:00:00,264.09,264.9,264.05,264.67,9236.0,261.9824,262.786,261.9428,262.5578,9236.0
2024-09-06 15:30:00,264.58,264.72,263.53,263.9,20610.0,262.4685,262.6074,261.4269,261.794,20610.0
2024-09-09 09:30:00,265.07,266.15,264.15,265.93,39169.0,262.9546,264.026,262.042,263.8078,39169.0
2024-09-09 10:00:00,266.03,267.44,266.02,267.15,8964.0,263.907,265.3057,263.897,265.018,8964.0
2024-09-09 10:30:00,266.51,266.82,265.96,266.0,8633.0,264.3831,264.6907,263.8375,263.8772,8633.0
2024-09-09 11:00:00,265.86,266.26,265.53,266.04,8116.0,263.7383,264.1351,263.4109,263.9169,8116.0
2024-09-09 11:30:00,266.66,267.34,266.26,267.29,6850.0,264.5319,265.2065,264.1351,265.1569,6850.0
2024-09-09 12:00:00,267.27,267.68,267.25,267.48,3499.0,265.1371,265.5438,265.1172,265.3454,3499.0
2024-09-09 12:30:00,267.43,267.92,267.43,267.79,4305.0,265.2958,265.7819,265.2958,265.6529,4305.0
2024-09-09 13:00:00,267.77,267.77,267.21,267.4,1250.0,265.6331,265.6331,265.0775,265.266,1250.0
2024-09-09 13:30:00,267.31,267.31,266.06,266.07,7790.0,265.1767,265.1767,263.9367,263.9466,7790.0
2024-09-09 14:00:00,266.07,266.23,265.85,266.23,4893.0,263.9466,264.1054,263.7284,264.1054,4893.0
2024-09-09 14:30:00,265.87,266.03,265.32,265.45,23581.0,263.7482,263.907,263.2026,263.3316,23581.0
2024-09-09 15:00:00,265.39,266.07,265.32,266.07,6884.0,263.2721,263.9466,263.2026,263.9466,6884.0
2024-09-09 15:30:00,265.88,265.95,265.22,265.47,140453.0,263.7582,263.8276,263.1034,263.3514,140453.0
2024-09-10 09:30:00,265.81,266.72,264.69,264.89,35424.0,263.6887,264.5915,262.5777,262.7761,35424.0
2024-09-10 10:00:00,264.74,264.84,263.48,263.99,15773.0,262.6273,262.7265,261.3773,261.8832,15773.0
2024-09-10 10:30:00,264.33,264.76,263.83,264.31,27728.0,262.2205,262.6471,261.7245,262.2007,27728.0
2024-09-10 11:00:00,264.37,265.19,264.19,264.8,7569.0,262.2602,263.0737,262.0816,262.6868,7569.0
2024-09-10 11:30:00,265.04,265.04,262.85,262.85,5550.0,262.9249,262.9249,260.7523,260.7523,5550.0
2024-09-10 12:00:00,262.62,262.69,262.23,262.41,11135.0,260.5242,260.5936,260.1373,260.3158,11135.0
2024-09-10 12:30:00,262.29,262.94,262.29,262.87,6014.0,260.1968,260.8416,260.1968,260.7722,6014.0
2024-09-10 13:00:00,262.76,263.61,262.76,263.1,5766.0,260.6631,261.5063,260.6631,261.0003,5766.0
2024-09-10 13:30:00,263.2,263.62,263.18,263.53,8519.0,261.0995,261.5162,261.0797,261.4269,8519.0
2024-09-10 14:00:00,263.98,264.88,263.98,264.88,10623.0,261.8733,262.7661,261.8733,262.7661,10623.0
2024-09-10 14:30:00,264.9,265.28,264.9,265.03,5225.0,262.786,263.1629,262.786,262.9149,5225.0
2024-09-10 15:00:00,264.94,265.29,264.79,265.29,4374.0,262.8257,263.1729,262.6769,263.1729,4374.0
2024-09-10 15:30:00,265.28,265.46,264.61,265.19,16856.0,263.1629,263.3415,262.4983,263.0737,16856.0
2024-09-11 09:30:00,264.03,264.61,263.29,263.88,21884.0,261.9229,262.4983,261.1888,261.7741,21884.0
2024-09-11 10:00:00,263.68,263.98,261.44,261.67,18283.0,261.5757,261.8733,259.3536,259.5818,18283.0
2024-09-11 10:30:00,261.28,261.65,260.9,261.65,24349.0,259.1949,259.5619,258.8179,259.5619,24349.0
2024-09-11 11:00:00,261.79,263.13,261.71,263.13,14178.0,259.7008,261.0301,259.6214,261.0301,14178.0
2024-09-11 11:30:00,263.13,264.22,262.76,263.25,4168.0,261.0301,262.1114,260.6631,261.1491,4168.0
2024-09-11 12:00:00,263.57,264.88,263.57,264.88,6866.0,261.4666,262.7661,261.4666,262.7661,6866.0
2024-09-11 12:30:00,265.03,265.39,264.97,265.28,1119.0,262.9149,263.2721,262.8554,263.1629,1119.0
2024-09-11 13:00:00,265.26,266.4,265.26,265.95,2495.0,263.1431,264.274,263.1431,263.8276,2495.0
2024-09-11 13:30:00,265.99,267.03,265.98,266.31,4198.0,263.8673,264.899,263.8574,264.1847,4198.0
2024-09-11 14:00:00,266.2,266.49,266.15,266.47,9385.0,264.0756,264.3633,264.026,264.3434,9385.0
2024-09-11 14:30:00,266.6,267.47,266.4,266.75,10637.0,264.4724,265.3355,264.274,264.6212,10637.0
2024-09-11 15:00:00,266.69,267.24,266.38,267.08,9843.0,264.5617,265.1073,264.2542,264.9486,9843.0
2024-09-11 15:30:00,267.02,267.34,266.6,267.12,16635.0,264.8891,265.2065,264.4724,264.9883,16635.0
2024-09-12 09:30:00,268.55,269.32,266.49,267.12,21023.0,266.4068,267.1707,264.3633,264.9883,21023.0
2024-09-12 10:00:00,267.04,269.03,266.76,269.02,7972.0,264.9089,266.883,264.6311,266.8731,7972.0
2024-09-12 10:30:00,269.2,269.98,268.9,268.9,6277.0,267.0517,267.8254,266.7541,266.7541,6277.0
2024-09-12 11:00:00,268.87,270.15,268.75,270.08,6895.0,266.7243,267.9941,266.6053,267.9246,6895.0
2024-09-12 11:30:00,270.12,270.46,268.97,269.05,3864.0,267.9643,268.3016,266.8235,266.9029,3864.0
2024-09-12 12:00:00,269.25,269.73,269.22,269.43,3342.0,267.1013,267.5774,267.0715,267.2798,3342.0
2024-09-12 12:30:00,269.62,270.74,269.22,270.73,6011.0,267.4683,268.5794,267.0715,268.5695,6011.0
2024-09-12 13:00:00,270.64,270.81,270.18,270.59,25240.0,268.4802,268.6488,268.0238,268.4306,25240.0
2024-09-12 13:30:00,270.78,272.17,270.76,271.92,11524.0,268.6191,269.998,268.5992,269.75,11524.0
2024-09-12 14:00:00,271.93,271.93,271.07,271.33,15301.0,269.7599,269.7599,268.9067,269.1647,15301.0
2024-09-12 14:30:00,271.32,271.42,270.14,270.84,8197.0,269.1547,269.2539,267.9842,268.6786,8197.0
2024-09-12 15:00:00,270.83,271.28,270.68,271.05,14550.0,268.6687,269.1151,268.5198,268.8869,14550.0
2024-09-12 15:30:00,270.81,270.85,270.19,270.55,101922.0,268.6488,268.6885,268.0338,268.3909,101922.0
2024-09-13 09:30:00,273.87,275.45,273.36,275.21,28343.0,271.6844,273.2518,271.1785,273.0137,28343.0
2024-09-13 10:00:00,275.43,276.33,274.45,276.09,15849.0,273.2319,274.1248,272.2598,273.8867,15849.0
2024-09-13 10:30:00,275.98,276.96,275.59,276.52,13267.0,273.7776,274.7497,273.3907,274.3132,13267.0
2024-09-13 11:00:00,276.46,276.85,275.91,276.85,10843.0,274.2537,274.6406,273.7081,274.6406,10843.0
2024-09-13 11:30:00,276.63,277.8,276.63,277.73,4144.0,274.4224,275.583,274.4224,275.5136,4144.0
2024-09-13 12:00:00,277.78,277.93,277.41,277.42,4443.0,275.5632,275.712,275.1961,275.2061,4443.0
2024-09-13 12:30:00,277.36,277.48,277.04,277.44,2787.0,275.1465,275.2656,274.8291,275.2259,2787.0
2024-09-13 13:00:00,277.46,277.76,277.4,277.59,1540.0,275.2457,275.5433,275.1862,275.3747,1540.0
2024-09-13 13:30:00,277.64,277.79,276.91,276.92,4454.0,275.4243,275.5731,274.7001,274.7101,4454.0
2024-09-13 14:00:00,276.8,277.02,276.06,276.46,13294.0,274.591,274.8093,273.8569,274.2537,13294.0
2024-09-13 14:30:00,276.45,277.16,276.4,276.57,7915.0,274.2438,274.9481,274.1942,274.3628,7915.0
2024-09-13 15:00:00,276.44,276.55,275.94,276.55,67361.0,274.2339,274.343,273.7379,274.343,67361.0
2024-09-13 15:30:00,276.51,277.35,276.4,277.24,22361.0,274.3033,275.1366,274.1942,275.0275,22361.0
2024-09-16 09:30:00,277.79,278.6,276.6,278.54,38184.0,275.5731,276.3766,274.3926,276.3171,38184.0
2024-09-16 10:00:00,278.74,278.96,276.86,276.86,15994.0,276.5155,276.7338,274.6505,274.6505,15994.0
2024-09-16 10:30:00,276.79,276.96,275.94,276.65,24809.0,274.5811,274.7497,273.7379,274.4422,24809.0
2024-09-16 11:00:00,276.41,277.33,276.32,276.72,16034.0,274.2041,275.1168,274.1148,274.5116,16034.0
2024-09-16 11:30:00,276.69,277.15,276.56,277.15,5372.0,274.4819,274.9382,274.3529,274.9382,5372.0
2024-09-16 12:00:00,277.08,277.5,276.38,277.36,151958.0,274.8688,275.2854,274.1744,275.1465,151958.0
2024-09-16 12:30:00,277.4,277.6,277.17,277.45,9737.0,275.1862,275.3846,274.9581,275.2358,9737.0
2024-09-16 13:00:00,277.36,277.47,277.07,277.19,25551.0,275.1465,275.2557,274.8589,274.9779,25551.0
2024-09-16 13:30:00,277.14,277.69,277.14,277.68,7839.0,274.9283,275.4739,274.9283,275.464,7839.0
2024-09-16 14:00:00,277.49,277.75,277.26,277.6,2790.0,275.2755,275.5334,275.0473,275.3846,2790.0
2024-09-16 14:30:00,277.49,277.8,277.26,277.8,5975.0,275.2755,275.583,275.0473,275.583,5975.0
2024-09-16 15:00:00,277.68,277.68,277.07,277.16,3467.0,275.464,275.464,274.8589,274.9481,3467.0
2024-09-16 15:30:00,277.1,277.88,277.02,277.57,108190.0,274.8886,275.6624,274.8093,275.3549,108190.0
2024-09-17 09:30:00,279.7,280.26,279.09,279.09,26498.0,277.4679,278.0234,276.8627,276.8627,26498.0
2024-09-17 10:00:00,279.32,281.63,279.07,281.02,14741.0,277.0909,279.3825,276.8429,278.7773,14741.0
2024-09-17 10:30:00,280.9,282.02,280.65,281.23,28915.0,278.6583,279.7694,278.4103,278.9857,28915.0
2024-09-17 11:00:00,281.33,282.3,281.21,282.25,26017.0,279.0849,280.0471,278.9658,279.9975,26017.0
2024-09-17 11:30:00,282.22,282.6,281.58,281.58,22200.0,279.9678,280.3447,279.3329,279.3329,22200.0
2024-09-17 12:00:00,281.51,281.62,280.31,280.76,39812.0,279.2634,279.3725,278.073,278.5194,39812.0
2024-09-17 12:30:00,280.71,280.77,278.53,278.53,21209.0,278.4698,278.5293,276.3072,276.3072,21209.0
2024-09-17 13:00:00,279.05,279.92,278.29,279.65,23907.0,276.8231,277.6861,276.0691,277.4183,23907.0
2024-09-17 13:30:00,279.65,280.04,278.81,279.8,30264.0,277.4183,277.8052,276.585,277.5671,30264.0
2024-09-17 14:00:00,279.71,280.17,279.32,279.63,22351.0,277.4778,277.9341,277.0909,277.3984,22351.0
2024-09-17 14:30:00,279.59,280.06,279.33,279.81,22837.0,277.3587,277.825,277.1008,277.577,22837.0
2024-09-17 15:00:00,279.78,280.0,278.71,279.51,15972.0,277.5472,277.7655,276.4858,277.2794,15972.0
2024-09-17 15:30:00,279.51,279.71,278.92,279.7,51333.0,277.2794,277.4778,276.6941,277.4679,51333.0
2024-09-18 09:30:00,279.06,280.87,279.06,280.23,18054.0,276.833,278.6285,276.833,277.9936,18054.0
2024-09-18 10:00:00,279.62,280.3,279.51,280.3,9350.0,277.3885,278.0631,277.2794,278.0631,9350.0
2024-09-18 10:30:00,279.44,280.44,279.26,280.4,19922.0,277.2099,278.202,277.0314,278.1623,19922.0
2024-09-18 11:00:00,280.5,280.76,279.36,279.69,15148.0,278.2615,278.5194,277.1306,277.4579,15148.0
2024-09-18 11:30:00,279.45,279.73,278.58,278.89,41327.0,277.2199,277.4976,276.3568,276.6643,41327.0
2024-09-18 12:00:00,278.7,279.37,278.36,279.37,4713.0,276.4758,277.1405,276.1386,277.1405,4713.0
2024-09-18 12:30:00,279.3,279.64,279.16,279.51,42867.0,277.0711,277.4083,276.9322,277.2794,42867.0
2024-09-18 13:00:00,279.53,279.7,279.22,279.59,29473.0,277.2992,277.4679,276.9917,277.3587,29473.0
2024-09-18 13:30:00,279.76,280.14,279.52,279.54,15956.0,277.5274,277.9044,277.2893,277.3091,15956.0
2024-09-18 14:00:00,279.12,285.64,278.62,285.03,44409.0,276.8925,283.3605,276.3965,282.7553,44409.0
2024-09-18 14:30:00,285.06,286.52,282.49,283.42,41634.0,282.7851,284.2334,280.2356,281.1582,41634.0
2024-09-18 15:00:00,282.56,283.52,280.62,282.08,36752.0,280.305,281.2574,278.3805,279.8289,36752.0
2024-09-18 15:30:00,282.47,282.88,279.44,279.72,162169.0,280.2158,280.6225,277.2099,277.4877,162169.0
2024-09-19 09:30:00,286.43,287.49,283.02,284.89,91513.0,284.1442,285.1957,280.7614,282.6164,91513.0
2024-09-19 10:00:00,285.06,285.77,284.09,285.66,44655.0,282.7851,283.4894,281.8228,283.3803,44655.0
2024-09-19 10:30:00,285.92,286.47,283.93,284.1,41519.0,283.6382,284.1838,281.6641,281.8328,41519.0
2024-09-19 11:00:00,284.09,285.5,284.04,285.5,28917.0,281.8228,283.2216,281.7732,283.2216,28917.0
2024-09-19 11:30:00,285.48,285.65,285.17,285.31,26940.0,283.2017,283.3704,282.8942,283.0331,26940.0
2024-09-19 12:00:00,285.3,286.2,285.21,285.97,17098.0,283.0232,283.916,282.9339,283.6878,17098.0
2024-09-19 12:30:00,285.96,286.33,285.69,286.11,19866.0,283.6779,284.045,283.4101,283.8267,19866.0
2024-09-19 13:00:00,286.31,286.39,285.99,285.99,16511.0,284.0251,284.1045,283.7077,283.7077,16511.0
2024-09-19 13:30:00,285.93,286.49,285.92,286.37,15867.0,283.6481,284.2037,283.6382,284.0846,15867.0
2024-09-19 14:00:00,286.37,286.45,285.03,285.97,22461.0,284.0846,284.164,282.7553,283.6878,22461.0
2024-09-19 14:30:00,286.06,286.42,285.75,286.12,28157.0,283.7771,284.1342,283.4696,283.8366,28157.0
2024-09-19 15:00:00,286.2,286.2,284.94,285.37,48026.0,283.916,283.916,282.666,283.0926,48026.0
2024-09-19 15:30:00,285.38,286.1,285.33,286.03,134320.0,283.1025,283.8168,283.0529,283.7473,134320.0
2024-09-20 09:30:00,285.91,285.91,283.96,284.25,46318.0,283.6283,283.6283,281.6939,281.9816,46318.0
2024-09-20 10:00:00,284.51,285.65,284.01,285.65,11575.0,282.2395,283.3704,281.7435,283.3704,11575.0
2024-09-20 10:30:00,285.42,285.87,285.1,285.18,7949.0,283.1422,283.5886,282.8248,282.9041,7949.0
2024-09-20 11:00:00,285.07,285.08,283.81,284.0,14045.0,282.795,282.8049,281.5451,281.7335,14045.0
2024-09-20 11:30:00,283.64,284.95,283.24,284.83,16040.0,281.3764,282.676,280.9796,282.5569,16040.0
2024-09-20 12:00:00,284.65,285.26,284.48,284.99,8002.0,282.3784,282.9835,282.2097,282.7156,8002.0
2024-09-20 12:30:00,284.73,285.2,284.73,284.87,6916.0,282.4577,282.924,282.4577,282.5966,6916.0
2024-09-20 13:00:00,284.92,285.42,284.67,284.84,16618.0,282.6462,283.1422,282.3982,282.5668,16618.0
2024-09-20 13:30:00,284.86,285.13,284.4,284.63,9171.0,282.5867,282.8545,282.1304,282.3585,9171.0
2024-09-20 14:00:00,284.54,284.59,283.99,284.14,9762.0,282.2692,282.3188,281.7236,281.8724,9762.0
2024-09-20 14:30:00,284.1,284.87,283.83,284.76,9082.0,281.8328,282.5966,281.5649,282.4875,9082.0
2024-09-20 15:00:00,284.76,285.01,284.45,284.91,4384.0,282.4875,282.7355,282.18,282.6363,4384.0
2024-09-20 15:30:00,284.86,285.25,283.97,284.19,22598.0,282.5867,282.9736,281.7038,281.922,22598.0
2024-09-23 09:30:00,285.31,285.91,283.83,284.76,28053.0,283.0331,283.6283,281.5649,282.4875,28053.0
2024-09-23 10:00:00,284.73,285.31,283.91,283.95,12842.0,282.4577,283.0331,281.6443,281.6839,12842.0
2024-09-23 10:30:00,283.98,284.14,282.67,282.67,23498.0,281.7137,281.8724,280.4142,280.4142,23498.0
2024-09-23 11:00:00,282.72,282.72,281.74,282.34,10000.0,280.4638,280.4638,279.4916,280.0868,10000.0
2024-09-23 11:30:00,282.2,282.99,282.2,282.79,6644.0,279.9479,280.7316,279.9479,280.5332,6644.0
2024-09-23 12:00:00,282.76,282.98,282.34,282.36,5580.0,280.5034,280.7217,280.0868,280.1066,5580.0
2024-09-23 12:30:00,282.23,282.96,282.11,282.96,8450.0,279.9777,280.7018,279.8586,280.7018,8450.0
2024-09-23 13:00:00,282.92,283.1,282.69,282.97,7250.0,280.6622,280.8407,280.434,280.7118,7250.0
2024-09-23 13:30:00,283.01,283.32,283.0,283.0,4453.0,280.7515,281.059,280.7415,280.7415,4453.0
2024-09-23 14:00:00,282.87,283.24,282.72,283.01,9047.0,280.6126,280.9796,280.4638,280.7515,9047.0
2024-09-23 14:30:00,283.0,283.41,282.96,283.12,7089.0,280.7415,281.1483,280.7018,280.8606,7089.0
2024-09-23 15:00:00,283.05,283.4,282.9,283.29,22536.0,280.7911,281.1383,280.6423,281.0292,22536.0
2024-09-23 15:30:00,283.3,283.33,282.62,282.71,43539.0,281.0391,281.0689,280.3646,280.4538,43539.0
2024-09-24 09:30:00,283.58,283.94,282.99,282.99,11846.0,281.3169,281.674,280.7316,280.7316,11846.0
2024-09-24 10:00:00,282.46,283.16,281.78,281.96,19274.0,280.2058,280.9003,279.5313,279.7098,19274.0
2024-09-24 10:30:00,281.88,282.25,280.71,282.07,10579.0,279.6305,279.9975,278.4698,279.819,10579.0
2024-09-24 11:00:00,282.12,283.09,281.88,282.69,9087.0,279.8686,280.8308,279.6305,280.434,9087.0
2024-09-24 11:30:00,282.78,283.23,282.45,282.71,11415.0,280.5233,280.9697,280.1959,280.4538,11415.0
2024-09-24 12:00:00,282.79,283.16,282.72,282.96,9323.0,280.5332,280.9003,280.4638,280.7018,9323.0
2024-09-24 12:30:00,282.95,283.33,282.87,283.16,8203.0,280.6919,281.0689,280.6126,280.9003,8203.0
2024-09-24 13:00:00,282.97,283.5,282.88,283.27,6657.0,280.7118,281.2375,280.6225,281.0094,6657.0
2024-09-24 13:30:00,283.37,283.66,283.21,283.53,5718.0,281.1086,281.3963,280.9499,281.2673,5718.0
2024-09-24 14:00:00,283.61,283.72,283.41,283.55,7574.0,281.3467,281.4558,281.1483,281.2871,7574.0
2024-09-24 14:30:00,283.58,283.85,283.29,283.49,9594.0,281.3169,281.5847,281.0292,281.2276,9594.0
2024-09-24 15:00:00,283.44,283.68,283.25,283.63,11594.0,281.178,281.4161,280.9895,281.3665,11594.0
2024-09-24 15:30:00,283.65,283.87,283.25,283.72,40192.0,281.3863,281.6046,280.9895,281.4558,40192.0
2024-09-25 09:30:00,283.53,283.53,282.12,282.36,28392.0,281.8099,281.8099,280.4085,280.647,28392.0
2024-09-25 10:00:00,282.53,283.27,282.08,282.44,9369.0,280.816,281.5515,280.3687,280.7266,9369.0
2024-09-25 10:30:00,282.38,283.3,282.34,282.97,6178.0,280.6669,281.5813,280.6272,281.2533,6178.0
2024-09-25 11:00:00,283.18,283.18,282.15,282.15,10170.0,281.4621,281.4621,280.4383,280.4383,10170.0
2024-09-25 11:30:00,282.07,282.29,281.7,281.91,3800.0,280.3588,280.5775,279.991,280.1998,3800.0
2024-09-25 12:00:00,281.96,282.03,281.52,281.6,4766.0,280.2495,280.319,279.8121,279.8917,4766.0
2024-09-25 12:30:00,281.45,281.73,281.23,281.3,4914.0,279.7426,280.0209,279.5239,279.5935,4914.0
2024-09-25 13:00:00,281.15,281.48,280.9,280.91,5781.0,279.4444,279.7724,279.1959,279.2058,5781.0
2024-09-25 13:30:00,280.92,280.93,280.31,280.81,4872.0,279.2158,279.2257,278.6095,279.1064,4872.0
2024-09-25 14:00:00,280.68,280.68,280.29,280.39,1120.0,278.9772,278.9772,278.5896,278.689,1120.0
2024-09-25 14:30:00,280.86,280.89,280.58,280.68,7417.0,279.1561,279.186,278.8778,278.9772,7417.0
2024-09-25 15:00:00,280.63,281.14,280.59,280.7,20077.0,278.9275,279.4344,278.8878,278.9971,20077.0
2024-09-25 15:30:00,280.58,280.7,280.01,280.08,16580.0,278.8778,278.9971,278.3113,278.3809,16580.0
2024-09-26 09:30:00,283.66,283.98,282.77,283.14,36113.0,281.9392,282.2572,281.0546,281.4223,36113.0
2024-09-26 10:00:00,283.4,284.53,281.84,281.87,37514.0,281.6807,282.8039,280.1302,280.16,37514.0
2024-09-26 10:30:00,281.89,282.78,280.72,280.91,29874.0,280.1799,281.0645,279.017,279.2058,29874.0
2024-09-26 11:00:00,280.73,282.15,280.62,281.74,22012.0,279.0269,280.4383,278.9176,280.0308,22012.0
2024-09-26 11:30:00,281.84,283.02,281.84,282.96,14040.0,280.1302,281.303,280.1302,281.2434,14040.0
2024-09-26 12:00:00,282.95,282.95,281.96,281.96,20172.0,281.2335,281.2335,280.2495,280.2495,20172.0
2024-09-26 12:30:00,281.83,282.13,281.72,281.78,24691.0,280.1203,280.4184,280.0109,280.0706,24691.0
2024-09-26 13:00:00,281.7,282.19,281.0,281.61,16012.0,279.991,280.4781,279.2953,279.9016,16012.0
2024-09-26 13:30:00,281.74,282.09,281.57,282.09,13082.0,280.0308,280.3787,279.8618,280.3787,13082.0
2024-09-26 14:00:00,282.19,282.26,281.85,282.17,13132.0,280.4781,280.5477,280.1401,280.4582,13132.0
2024-09-26 14:30:00,282.12,282.38,281.85,282.26,17934.0,280.4085,280.6669,280.1401,280.5477,17934.0
2024-09-26 15:00:00,282.24,282.68,281.97,281.97,21178.0,280.5278,280.9651,280.2594,280.2594,21178.0
2024-09-26 15:30:00,281.9,282.15,281.54,281.54,56054.0,280.1898,280.4383,279.832,279.832,56054.0
2024-09-27 09:30:00,284.56,284.56,283.11,283.82,66141.0,282.8337,282.8337,281.3925,282.0982,66141.0
2024-09-27 10:00:00,283.89,285.51,282.96,285.25,26587.0,282.1678,283.7779,281.2434,283.5195,26587.0
2024-09-27 10:30:00,285.26,286.28,285.0,286.08,13299.0,283.5295,284.5433,283.271,284.3445,13299.0
2024-09-27 11:00:00,286.01,286.01,285.37,285.67,9067.0,284.2749,284.2749,283.6388,283.937,9067.0
2024-09-27 11:30:00,285.59,285.95,285.42,285.42,18049.0,283.8574,284.2153,283.6885,283.6885,18049.0
2024-09-27 12:00:00,285.28,285.28,284.39,284.51,7988.0,283.5493,283.5493,282.6647,282.784,7988.0
2024-09-27 12:30:00,284.38,284.71,284.27,284.44,4593.0,282.6548,282.9828,282.5455,282.7144,4593.0
2024-09-27 13:00:00,284.5,284.53,283.65,284.31,12309.0,282.7741,282.8039,281.9292,282.5852,12309.0
2024-09-27 13:30:00,284.38,284.43,283.8,284.42,4997.0,282.6548,282.7045,282.0783,282.6945,4997.0
2024-09-27 14:00:00,284.35,284.43,283.09,283.09,9300.0,282.625,282.7045,281.3726,281.3726,9300.0
2024-09-27 14:30:00,283.0,284.03,282.54,284.02,10428.0,281.2832,282.3069,280.826,282.297,10428.0
2024-09-27 15:00:00,283.96,284.0,283.24,283.24,14721.0,282.2373,282.2771,281.5217,281.5217,14721.0
2024-09-27 15:30:00,283.39,284.02,283.06,283.39,48070.0,281.6708,282.297,281.3428,281.6708,48070.0
2024-09-30 09:30:00,282.65,284.87,282.16,284.6,19856.0,280.9353,283.1418,280.4483,282.8735,19856.0
2024-09-30 10:00:00,284.38,284.98,283.88,283.88,9955.0,282.6548,283.2511,282.1578,282.1578,9955.0
2024-09-30 10:30:00,284.19,284.98,284.03,284.24,19213.0,282.4659,283.2511,282.3069,282.5156,19213.0
2024-09-30 11:00:00,284.46,285.07,284.46,284.59,13343.0,282.7343,283.3406,282.7343,282.8635,13343.0
2024-09-30 11:30:00,284.5,284.5,283.48,283.54,12872.0,282.7741,282.7741,281.7602,281.8199,12872.0
2024-09-30 12:00:00,283.56,284.27,283.41,284.27,11236.0,281.8398,282.5455,281.6907,282.5455,11236.0
2024-09-30 12:30:00,284.14,284.27,283.95,284.15,100161.0,282.4162,282.5455,282.2274,282.4262,100161.0
2024-09-30 13:00:00,284.11,284.11,283.59,283.59,8975.0,282.3864,282.3864,281.8696,281.8696,8975.0
2024-09-30 13:30:00,283.55,284.07,283.55,283.73,13428.0,281.8298,282.3467,281.8298,282.0087,13428.0
2024-09-30 14:00:00,283.61,283.61,281.15,281.88,25011.0,281.8895,281.8895,279.4444,280.17,25011.0
2024-09-30 14:30:00,281.84,283.19,281.47,282.57,24336.0,280.1302,281.472,279.7624,280.8558,24336.0
2024-09-30 15:00:00,282.54,283.01,282.05,282.92,20856.0,280.826,281.2931,280.3389,281.2036,20856.0
2024-09-30 15:30:00,283.1,284.48,282.82,284.03,54431.0,281.3826,282.7542,281.1043,282.3069,54431.0
2024-10-01 09:30:00,283.08,283.08,279.8,280.67,22705.0,281.3627,281.3627,278.1026,278.9673,22705.0
2024-10-01 10:00:00,280.46,281.76,278.18,279.15,27949.0,278.7586,280.0507,276.4924,277.4565,27949.0
2024-10-01 10:30:00,278.83,279.96,278.83,279.96,5797.0,277.1385,278.2616,277.1385,278.2616,5797.0
2024-10-01 11:00:00,279.67,279.84,278.12,279.25,11557.0,277.9734,278.1423,276.4328,277.5559,11557.0
2024-10-01 11:30:00,279.56,280.36,279.34,279.52,7572.0,277.864,278.6592,277.6454,277.8243,7572.0
2024-10-01 12:00:00,279.29,280.34,279.28,279.96,16286.0,277.5957,278.6393,277.5857,278.2616,16286.0
2024-10-01 12:30:00,279.77,280.16,278.84,280.14,35913.0,278.0728,278.4604,277.1484,278.4405,35913.0
2024-10-01 13:00:00,280.14,280.14,278.27,278.46,29844.0,278.4405,278.4405,276.5819,276.7707,29844.0
2024-10-01 13:30:00,278.89,280.38,278.69,280.38,6872.0,277.1981,278.6791,276.9993,278.6791,6872.0
2024-10-01 14:00:00,280.45,281.46,280.43,281.46,4508.0,278.7486,279.7525,278.7288,279.7525,4508.0
2024-10-01 14:30:00,281.39,281.6,280.65,281.01,7110.0,279.6829,279.8917,278.9474,279.3052,7110.0
2024-10-01 15:00:00,281.01,281.22,280.81,281.0,2821.0,279.3052,279.514,279.1064,279.2953,2821.0
2024-10-01 15:30:00,280.9,280.9,279.96,280.31,20133.0,279.1959,279.1959,278.2616,278.6095,20133.0
2024-10-02 09:30:00,279.21,279.73,277.95,279.73,48953.0,277.5162,278.033,276.2638,278.033,48953.0
2024-10-02 10:00:00,279.21,281.44,279.16,280.81,29564.0,277.5162,279.7326,277.4665,279.1064,29564.0
2024-10-02 10:30:00,280.73,281.51,280.22,280.95,61664.0,279.0269,279.8022,278.52,279.2456,61664.0
2024-10-02 11:00:00,280.36,281.03,280.29,280.65,9165.0,278.6592,279.3251,278.5896,278.9474,9165.0
2024-10-02 11:30:00,280.85,281.28,280.84,281.21,4160.0,279.1462,279.5736,279.1363,279.504,4160.0
2024-10-02 12:00:00,281.22,281.52,280.73,280.94,1941.0,279.514,279.8121,279.0269,279.2357,1941.0
2024-10-02 12:30:00,280.72,280.92,280.43,280.6,2970.0,279.017,279.2158,278.7288,278.8977,2970.0
2024-10-02 13:00:00,280.16,280.48,279.97,280.48,2525.0,278.4604,278.7784,278.2715,278.7784,2525.0
2024-10-02 13:30:00,280.24,281.38,280.11,281.33,6161.0,278.5399,279.673,278.4107,279.6233,6161.0
2024-10-02 14:00:00,281.21,281.21,280.53,280.81,2672.0,279.504,279.504,278.8281,279.1064,2672.0
2024-10-02 14:30:00,280.84,281.26,280.74,281.03,3276.0,279.1363,279.5537,279.0369,279.3251,3276.0
2024-10-02 15:00:00,281.13,281.13,280.74,280.79,10767.0,279.4245,279.4245,279.0369,279.0866,10767.0
2024-10-02 15:30:00,280.7,280.92,280.53,280.65,15026.0,278.9971,279.2158,278.8281,278.9474,15026.0
2024-10-03 09:30:00,278.63,279.51,277.63,278.73,15089.0,276.9397,277.8143,275.9457,277.0391,15089.0
2024-10-03 10:00:00,279.06,280.47,278.21,278.64,14588.0,277.3671,278.7685,276.5222,276.9496,14588.0
2024-10-03 10:30:00,278.44,278.82,277.67,277.96,20607.0,276.7508,277.1285,275.9855,276.2737,20607.0
2024-10-03 11:00:00,278.0,278.82,277.78,278.52,5131.0,276.3135,277.1285,276.0948,276.8303,5131.0
2024-10-03 11:30:00,278.72,279.74,278.72,279.56,4518.0,277.0291,278.0429,277.0291,277.864,4518.0
2024-10-03 12:00:00,279.54,279.78,279.29,279.3,2677.0,277.8442,278.0827,277.5957,277.6056,2677.0
2024-10-03 12:30:00,279.22,279.31,277.66,277.75,17492.0,277.5261,277.6155,275.9756,276.065,17492.0
2024-10-03 13:00:00,277.71,278.12,277.32,277.32,10437.0,276.0253,276.4328,275.6376,275.6376,10437.0
2024-10-03 13:30:00,277.21,277.8,277.0,277.56,38309.0,275.5283,276.1147,275.3196,275.8762,38309.0
2024-10-03 14:00:00,277.66,278.43,277.52,278.43,4749.0,275.9756,276.7409,275.8364,276.7409,4749.0
2024-10-03 14:30:00,278.28,278.29,277.86,277.87,6287.0,276.5918,276.6017,276.1743,276.1843,6287.0
2024-10-03 15:00:00,277.78,278.03,277.59,277.84,9453.0,276.0948,276.3433,275.906,276.1545,9453.0
2024-10-03 15:30:00,277.85,278.37,277.46,278.26,11130.0,276.1644,276.6812,275.7768,276.5719,11130.0
2024-10-04 09:30:00,282.43,283.58,281.02,281.78,36880.0,280.7166,281.8596,279.3152,280.0706,36880.0
2024-10-04 10:00:00,281.62,282.71,280.61,280.98,16357.0,279.9115,280.9949,278.9077,279.2754,16357.0
2024-10-04 10:30:00,280.8,282.08,280.22,282.06,26842.0,279.0965,280.3687,278.52,280.3489,26842.0
2024-10-04 11:00:00,282.34,282.69,280.77,280.97,9627.0,280.6272,280.975,279.0667,279.2655,9627.0
2024-10-04 11:30:00,280.87,282.06,280.87,282.06,4989.0,279.1661,280.3489,279.1661,280.3489,4989.0
2024-10-04 12:00:00,282.04,282.41,281.87,282.06,2239.0,280.329,280.6967,280.16,280.3489,2239.0
2024-10-04 12:30:00,281.98,282.91,281.89,282.7,8889.0,280.2693,281.1937,280.1799,280.985,8889.0
2024-10-04 13:00:00,282.76,282.88,282.35,282.41,12271.0,281.0446,281.1639,280.6371,280.6967,12271.0
2024-10-04 13:30:00,282.14,282.45,281.48,281.69,6071.0,280.4284,280.7365,279.7724,279.9811,6071.0
2024-10-04 14:00:00,281.59,282.18,281.52,282.1,4978.0,279.8817,280.4681,279.8121,280.3886,4978.0
2024-10-04 14:30:00,282.06,282.53,281.86,282.52,5937.0,280.3489,280.816,280.1501,280.8061,5937.0
2024-10-04 15:00:00,282.39,282.71,282.18,282.69,8513.0,280.6769,280.9949,280.4681,280.975,8513.0
2024-10-04 15:30:00,282.69,283.06,282.55,282.87,20349.0,280.975,281.3428,280.8359,281.154,20349.0
2024-10-07 09:30:00,282.51,282.51,280.48,280.57,59560.0,280.7961,280.7961,278.7784,278.8679,59560.0
2024-10-07 10:00:00,280.68,281.8,280.58,281.4,16583.0,278.9772,280.0904,278.8778,279.6929,16583.0
2024-10-07 10:30:00,281.21,281.33,280.71,281.06,12608.0,279.504,279.6233,279.0071,279.3549,12608.0
2024-10-07 11:00:00,280.75,281.37,280.38,281.15,4836.0,279.0468,279.6631,278.6791,279.4444,4836.0
2024-10-07 11:30:00,281.11,281.11,280.47,280.52,5516.0,279.4046,279.4046,278.7685,278.8182,5516.0
2024-10-07 12:00:00,280.56,280.87,280.25,280.67,2883.0,278.858,279.1661,278.5498,278.9673,2883.0
2024-10-07 12:30:00,280.74,280.74,280.45,280.72,2044.0,279.0369,279.0369,278.7486,279.017,2044.0
2024-10-07 13:00:00,280.96,280.96,280.41,280.51,3385.0,279.2555,279.2555,278.7089,278.8083,3385.0
2024-10-07 13:30:00,280.42,280.53,280.11,280.18,1167.0,278.7188,278.8281,278.4107,278.4803,1167.0
2024-10-07 14:00:00,280.09,280.09,279.9,279.96,3022.0,278.3908,278.3908,278.202,278.2616,3022.0
2024-10-07 14:30:00,279.13,279.8,278.5,278.52,7943.0,277.4366,278.1026,276.8105,276.8303,7943.0
2024-10-07 15:00:00,278.52,279.45,278.52,279.31,3219.0,276.8303,277.7547,276.8303,277.6155,3219.0
2024-10-07 15:30:00,279.13,280.45,279.12,280.34,36049.0,277.4366,278.7486,277.4267,278.6393,36049.0
2024-10-08 09:30:00,280.33,281.14,280.0,281.14,36659.0,278.6294,279.4344,278.3014,279.4344,36659.0
2024-10-08 10:00:00,281.4,282.07,280.73,280.91,5410.0,279.6929,280.3588,279.0269,279.2058,5410.0
2024-10-08 10:30:00,280.89,282.08,280.76,281.97,18041.0,279.186,280.3687,279.0568,280.2594,18041.0
2024-10-08 11:00:00,282.07,282.11,281.3,281.59,3321.0,280.3588,280.3986,279.5935,279.8817,3321.0
2024-10-08 11:30:00,281.61,282.27,281.28,282.26,2640.0,279.9016,280.5576,279.5736,280.5477,2640.0
2024-10-08 12:00:00,282.23,282.28,281.95,282.25,4955.0,280.5178,280.5675,280.2395,280.5377,4955.0
2024-10-08 12:30:00,282.19,282.36,281.94,281.95,8262.0,280.4781,280.647,280.2296,280.2395,8262.0
2024-10-08 13:00:00,281.96,281.98,281.41,281.59,32961.0,280.2495,280.2693,279.7028,279.8817,32961.0
2024-10-08 13:30:00,281.6,281.9,281.43,281.9,21137.0,279.8917,280.1898,279.7227,280.1898,21137.0
2024-10-08 14:00:00,281.92,281.95,281.5,281.5,22685.0,280.2097,280.2395,279.7923,279.7923,22685.0
2024-10-08 14:30:00,281.68,282.06,281.68,282.06,2828.0,279.9712,280.3489,279.9712,280.3489,2828.0
2024-10-08 15:00:00,281.9,282.14,281.86,281.96,6996.0,280.1898,280.4284,280.1501,280.2495,6996.0
2024-10-08 15:30:00,281.94,281.96,281.43,281.43,8253.0,280.2296,280.2495,279.7227,279.7227,8253.0
2024-10-09 09:30:00,281.29,281.87,280.46,281.82,23103.0,279.5835,280.16,278.7586,280.1103,23103.0
2024-10-09 10:00:00,282.15,282.56,281.52,281.63,19388.0,280.4383,280.8458,279.8121,279.9215,19388.0
2024-10-09 10:30:00,281.6,282.37,281.31,282.25,9303.0,279.8917,280.657,279.6034,280.5377,9303.0
2024-10-09 11:00:00,282.47,283.38,282.41,283.24,5492.0,280.7564,281.6609,280.6967,281.5217,5492.0
2024-10-09 11:30:00,283.4,283.67,283.37,283.52,2754.0,281.6807,281.9491,281.6509,281.8,2754.0
2024-10-09 12:00:00,283.13,283.35,282.65,282.8,3527.0,281.4124,281.631,280.9353,281.0844,3527.0
2024-10-09 12:30:00,282.94,282.94,282.15,282.16,3368.0,281.2235,281.2235,280.4383,280.4483,3368.0
2024-10-09 13:00:00,282.4,282.9,282.31,282.66,3042.0,280.6868,281.1838,280.5973,280.9452,3042.0
2024-10-09 13:30:00,282.58,282.71,281.88,282.3,9510.0,280.8657,280.9949,280.17,280.5874,9510.0
2024-10-09 14:00:00,282.2,282.72,281.72,282.06,8466.0,280.488,281.0049,280.0109,280.3489,8466.0
2024-10-09 14:30:00,281.94,282.07,281.76,281.82,7206.0,280.2296,280.3588,280.0507,280.1103,7206.0
2024-10-09 15:00:00,281.53,281.75,281.44,281.62,8020.0,279.8221,280.0407,279.7326,279.9115,8020.0
2024-10-09 15:30:00,281.57,282.15,281.51,282.08,22416.0,279.8618,280.4383,279.8022,280.3687,22416.0
2024-10-10 09:30:00,278.64,278.83,276.95,278.35,19333.0,276.9496,277.1385,275.2699,276.6614,19333.0
2024-10-10 10:00:00,278.24,279.39,278.13,279.14,21357.0,276.552,277.6951,276.4427,277.4466,21357.0
2024-10-10 10:30:00,278.81,278.91,278.1,278.43,20457.0,277.1186,277.218,276.4129,276.7409,20457.0
2024-10-10 11:00:00,278.43,279.43,278.15,279.37,12942.0,276.7409,277.7348,276.4626,277.6752,12942.0
2024-10-10 11:30:00,279.19,279.56,279.13,279.47,6084.0,277.4963,277.864,277.4366,277.7746,6084.0
2024-10-10 12:00:00,279.66,279.86,279.5,279.68,7168.0,277.9634,278.1622,277.8044,277.9833,7168.0
2024-10-10 12:30:00,279.65,279.78,279.05,279.19,9508.0,277.9535,278.0827,277.3571,277.4963,9508.0
2024-10-10 13:00:00,279.12,279.48,278.69,279.23,5206.0,277.4267,277.7845,276.9993,277.536,5206.0
2024-10-10 13:30:00,279.21,279.42,278.57,279.29,6237.0,277.5162,277.7249,276.88,277.5957,6237.0
2024-10-10 14:00:00,278.99,278.99,278.52,278.72,4851.0,277.2975,277.2975,276.8303,277.0291,4851.0
2024-10-10 14:30:00,278.72,279.04,278.69,278.96,5138.0,277.0291,277.3472,276.9993,277.2677,5138.0
2024-10-10 15:00:00,279.07,279.27,278.89,279.17,6737.0,277.377,277.5758,277.1981,277.4764,6737.0
2024-10-10 15:30:00,279.23,280.22,279.07,280.03,18012.0,277.536,278.52,277.377,278.3312,18012.0
2024-10-11 09:30:00,280.07,282.33,280.07,281.97,10831.0,278.3709,280.6172,278.3709,280.2594,10831.0
2024-10-11 10:00:00,281.73,284.05,281.62,283.44,18366.0,280.0209,282.3268,279.9115,281.7205,18366.0
2024-10-11 10:30:00,283.37,284.28,283.13,284.13,11053.0,281.6509,282.5554,281.4124,282.4063,11053.0
2024-10-11 11:00:00,284.12,284.67,284.07,284.67,8058.0,282.3964,282.943,282.3467,282.943,8058.0
2024-10-11 11:30:00,284.74,285.18,284.73,285.04,2704.0,283.0126,283.4499,283.0027,283.3108,2704.0
2024-10-11 12:00:00,285.16,285.16,284.68,284.98,11699.0,283.4301,283.4301,282.953,283.2511,11699.0
2024-10-11 12:30:00,284.91,284.91,284.54,284.76,15729.0,283.1816,283.1816,282.8138,283.0325,15729.0
2024-10-11 13:00:00,284.85,285.21,284.45,285.21,11388.0,283.1219,283.4798,282.7244,283.4798,11388.0
2024-10-11 13:30:00,285.15,285.44,285.07,285.37,3926.0,283.4201,283.7084,283.3406,283.6388,3926.0
2024-10-11 14:00:00,285.5,285.57,285.23,285.57,7942.0,283.768,283.8376,283.4996,283.8376,7942.0
2024-10-11 14:30:00,285.56,285.71,285.44,285.59,9348.0,283.8276,283.9767,283.7084,283.8574,9348.0
2024-10-11 15:00:00,285.59,286.05,285.48,285.8,4644.0,283.8574,284.3147,283.7481,284.0662,4644.0
2024-10-11 15:30:00,285.77,286.48,285.77,286.29,16638.0,284.0364,284.742,284.0364,284.5532,16638.0
2024-10-14 09:30:00,286.58,287.3,285.55,286.61,24742.0,284.8414,285.5571,283.8177,284.8713,24742.0
2024-10-14 10:00:00,286.63,287.43,286.46,287.09,24761.0,284.8911,285.6863,284.7222,285.3483,24761.0
2024-10-14 10:30:00,287.05,287.41,286.64,287.22,5321.0,285.3086,285.6664,284.9011,285.4776,5321.0
2024-10-14 11:00:00,287.27,288.35,286.95,287.52,11014.0,285.5273,286.6007,285.2092,285.7757,11014.0
2024-10-14 11:30:00,287.51,288.09,287.42,288.01,4203.0,285.7658,286.3423,285.6763,286.2628,4203.0
2024-10-14 12:00:00,287.85,288.08,287.79,287.86,15432.0,286.1037,286.3323,286.0441,286.1137,15432.0
2024-10-14 12:30:00,287.74,288.0,287.74,287.95,4667.0,285.9944,286.2528,285.9944,286.2031,4667.0
2024-10-14 13:00:00,288.07,288.08,287.8,287.8,3113.0,286.3224,286.3323,286.054,286.054,3113.0
2024-10-14 13:30:00,287.62,288.02,287.61,288.01,3604.0,285.8751,286.2727,285.8652,286.2628,3604.0
2024-10-14 14:00:00,288.04,288.31,287.8,288.15,4110.0,286.2926,286.5609,286.054,286.4019,4110.0
2024-10-14 14:30:00,288.17,288.35,288.06,288.21,1783.0,286.4218,286.6007,286.3125,286.4616,1783.0
2024-10-14 15:00:00,287.88,288.49,287.88,288.39,4481.0,286.1336,286.7399,286.1336,286.6405,4481.0
2024-10-14 15:30:00,288.34,288.7,288.32,288.5,10190.0,286.5908,286.9486,286.5709,286.7498,10190.0
2024-10-15 09:30:00,288.06,288.71,287.34,288.25,10984.0,286.3125,286.9585,285.5968,286.5013,10984.0
2024-10-15 10:00:00,288.38,289.33,288.2,288.2,15991.0,286.6305,287.5748,286.4516,286.4516,15991.0
2024-10-15 10:30:00,287.87,288.63,286.53,288.11,15631.0,286.1236,286.879,284.7917,286.3622,15631.0
2024-10-15 11:00:00,288.19,288.78,288.19,288.78,5329.0,286.4417,287.0281,286.4417,287.0281,5329.0
2024-10-15 11:30:00,288.94,289.6,288.9,288.9,3666.0,287.1871,287.8431,287.1474,287.1474,3666.0
2024-10-15 12:00:00,288.76,290.34,288.76,290.34,5435.0,287.0082,288.5786,287.0082,288.5786,5435.0
2024-10-15 12:30:00,290.29,290.63,289.97,290.0,3544.0,288.5289,288.8669,288.2109,288.2407,3544.0
2024-10-15 13:00:00,290.02,290.2,289.42,289.95,4309.0,288.2606,288.4395,287.6642,288.191,4309.0
2024-10-15 13:30:00,290.16,290.28,289.85,290.17,5436.0,288.3997,288.519,288.0916,288.4097,5436.0
2024-10-15 14:00:00,289.9,290.22,289.62,289.62,32654.0,288.1413,288.4594,287.863,287.863,32654.0
2024-10-15 14:30:00,289.67,289.86,289.17,289.17,28069.0,287.9127,288.1015,287.4157,287.4157,28069.0
2024-10-15 15:00:00,289.21,289.37,288.6,288.92,31727.0,287.4555,287.6145,286.8492,287.1672,31727.0
2024-10-15 15:30:00,288.94,288.96,287.99,288.03,75322.0,287.1871,287.207,286.2429,286.2826,75322.0
2024-10-16 09:30:00,290.71,290.71,289.61,290.31,16483.0,288.9464,288.9464,287.8531,288.5488,16483.0
2024-10-16 10:00:00,290.44,292.79,290.44,291.55,23301.0,288.678,291.0138,288.678,289.7813,23301.0
2024-10-16 10:30:00,291.53,292.56,291.37,292.31,17993.0,289.7614,290.7852,289.6024,290.5367,17993.0
2024-10-16 11:00:00,292.29,292.73,291.88,292.72,17786.0,290.5168,290.9541,290.1093,290.9442,17786.0
2024-10-16 11:30:00,292.63,292.84,292.18,292.5,10546.0,290.8547,291.0635,290.4075,290.7255,10546.0
2024-10-16 12:00:00,292.59,292.93,292.45,292.82,22970.0,290.815,291.1529,290.6758,291.0436,22970.0
2024-10-16 12:30:00,292.71,292.75,292.41,292.54,8310.0,290.9343,290.974,290.6361,290.7653,8310.0
2024-10-16 13:00:00,292.54,292.54,291.86,292.16,11805.0,290.7653,290.7653,290.0894,290.3876,11805.0
2024-10-16 13:30:00,292.16,292.55,292.15,292.43,16575.0,290.3876,290.7752,290.3777,290.656,16575.0
2024-10-16 14:00:00,292.52,292.9,292.41,292.48,10451.0,290.7454,291.1231,290.6361,290.7057,10451.0
2024-10-16 14:30:00,292.46,292.46,291.98,292.13,8971.0,290.6858,290.6858,290.2087,290.3578,8971.0
2024-10-16 15:00:00,292.08,292.44,292.01,292.35,6849.0,290.3081,290.6659,290.2385,290.5764,6849.0
2024-10-16 15:30:00,292.31,292.83,292.31,292.57,44713.0,290.5367,291.0535,290.5367,290.7951,44713.0
2024-10-17 09:30:00,293.05,293.17,291.54,292.5,45319.0,291.2722,291.3915,289.7714,290.7255,45319.0
2024-10-17 10:00:00,292.61,292.74,290.77,291.21,22813.0,290.8349,290.9641,289.006,289.4434,22813.0
2024-10-17 10:30:00,291.27,291.39,290.55,291.0,21508.0,289.503,289.6223,288.7874,289.2346,21508.0
2024-10-17 11:00:00,290.78,291.2,290.41,291.2,11562.0,289.016,289.4334,288.6482,289.4334,11562.0
2024-10-17 11:30:00,291.14,291.66,291.14,291.62,131164.0,289.3738,289.8906,289.3738,289.8509,131164.0
2024-10-17 12:00:00,291.55,291.76,291.21,291.76,7670.0,289.7813,289.99,289.4434,289.99,7670.0
2024-10-17 12:30:00,291.7,292.06,291.53,291.86,12656.0,289.9304,290.2882,289.7614,290.0894,12656.0
2024-10-17 13:00:00,291.86,291.86,291.52,291.81,12806.0,290.0894,290.0894,289.7515,290.0397,12806.0
2024-10-17 13:30:00,291.78,292.26,291.78,292.18,19058.0,290.0099,290.487,290.0099,290.4075,19058.0
2024-10-17 14:00:00,292.18,292.18,291.15,291.26,7015.0,290.4075,290.4075,289.3837,289.4931,7015.0
2024-10-17 14:30:00,291.3,291.48,291.12,291.48,4015.0,289.5328,289.7117,289.3539,289.7117,4015.0
2024-10-17 15:00:00,291.54,291.8,291.47,291.65,30250.0,289.7714,290.0298,289.7018,289.8807,30250.0
2024-10-17 15:30:00,291.54,291.59,291.2,291.44,47704.0,289.7714,289.821,289.4334,289.672,47704.0
2024-10-18 09:30:00,292.12,292.73,291.19,291.69,8314.0,290.3478,290.9541,289.4235,289.9204,8314.0
2024-10-18 10:00:00,291.66,292.08,291.36,291.95,4742.0,289.8906,290.3081,289.5924,290.1789,4742.0
2024-10-18 10:30:00,291.91,291.95,290.92,291.04,10024.0,290.1391,290.1789,289.1551,289.2744,10024.0
2024-10-18 11:00:00,291.04,291.11,290.42,290.8,6189.0,289.2744,289.344,288.6581,289.0358,6189.0
2024-10-18 11:30:00,290.82,291.2,290.69,290.88,6196.0,289.0557,289.4334,288.9265,289.1154,6196.0
2024-10-18 12:00:00,290.96,291.15,290.7,291.15,3486.0,289.1949,289.3837,288.9364,289.3837,3486.0
2024-10-18 12:30:00,291.18,291.19,291.04,291.18,685.0,289.4135,289.4235,289.2744,289.4135,685.0
2024-10-18 13:00:00,290.96,291.09,290.81,290.86,2233.0,289.1949,289.3241,289.0458,289.0955,2233.0
2024-10-18 13:30:00,291.09,291.17,290.99,291.06,2798.0,289.3241,289.4036,289.2247,289.2943,2798.0
2024-10-18 14:00:00,291.06,291.5,290.82,291.29,9328.0,289.2943,289.7316,289.0557,289.5229,9328.0
2024-10-18 14:30:00,291.21,291.3,290.96,290.96,5150.0,289.4434,289.5328,289.1949,289.1949,5150.0
2024-10-18 15:00:00,290.79,290.91,290.61,290.91,7121.0,289.0259,289.1452,288.847,289.1452,7121.0
2024-10-18 15:30:00,290.89,290.9,290.46,290.56,31008.0,289.1253,289.1352,288.6979,288.7973,31008.0
2024-10-21 09:30:00,290.55,290.55,289.32,289.71,11866.0,288.7874,288.7874,287.5648,287.9525,11866.0
2024-10-21 10:00:00,289.41,289.62,288.57,288.64,11998.0,287.6543,287.863,286.8194,286.8889,11998.0
2024-10-21 10:30:00,288.33,288.35,287.2,287.39,7171.0,286.5808,286.6007,285.4577,285.6465,7171.0
2024-10-21 11:00:00,287.27,287.27,286.47,286.5,9376.0,285.5273,285.5273,284.7321,284.7619,9376.0
2024-10-21 11:30:00,286.4,287.2,286.2,287.16,4648.0,284.6625,285.4577,284.4637,285.4179,4648.0
2024-10-21 12:00:00,287.25,287.28,286.9,286.91,1881.0,285.5074,285.5372,285.1595,285.1694,1881.0
2024-10-21 12:30:00,287.05,287.32,286.91,287.32,3261.0,285.3086,285.577,285.1694,285.577,3261.0
2024-10-21 13:00:00,287.31,287.78,287.26,287.42,1948.0,285.567,286.0342,285.5173,285.6763,1948.0
2024-10-21 13:30:00,287.43,287.6,287.26,287.53,5144.0,285.6863,285.8553,285.5173,285.7857,5144.0
2024-10-21 14:00:00,287.45,287.45,287.08,287.19,2715.0,285.7062,285.7062,285.3384,285.4477,2715.0
2024-10-21 14:30:00,287.36,287.41,287.03,287.04,3997.0,285.6167,285.6664,285.2887,285.2987,3997.0
2024-10-21 15:00:00,287.07,287.55,287.07,287.2,9977.0,285.3285,285.8056,285.3285,285.4577,9977.0
2024-10-21 15:30:00,287.19,287.56,286.88,287.45,54473.0,285.4477,285.8155,285.1396,285.7062,54473.0
2024-10-22 09:30:00,286.43,286.74,285.71,285.79,19552.0,284.6924,285.0005,283.9767,284.0562,19552.0
2024-10-22 10:00:00,285.96,286.0,284.94,285.2,5662.0,284.2252,284.265,283.2114,283.4698,5662.0
2024-10-22 10:30:00,285.53,286.44,285.47,286.44,6569.0,283.7978,284.7023,283.7382,284.7023,6569.0
2024-10-22 11:00:00,286.16,286.29,285.83,286.21,5727.0,284.424,284.5532,284.096,284.4737,5727.0
2024-10-22 11:30:00,286.39,286.39,285.86,286.03,5537.0,284.6526,284.6526,284.1258,284.2948,5537.0
2024-10-22 12:00:00,286.03,286.11,285.58,286.07,13637.0,284.2948,284.3743,283.8475,284.3345,13637.0
2024-10-22 12:30:00,286.1,286.14,285.8,285.92,9133.0,284.3644,284.4041,284.0662,284.1854,9133.0
2024-10-22 13:00:00,286.19,286.33,286.15,286.24,5059.0,284.4538,284.593,284.4141,284.5035,5059.0
2024-10-22 13:30:00,286.28,286.73,286.27,286.58,4341.0,284.5433,284.9905,284.5333,284.8414,4341.0
2024-10-22 14:00:00,286.69,286.83,286.38,286.47,6642.0,284.9508,285.0899,284.6427,284.7321,6642.0
2024-10-22 14:30:00,286.45,286.51,286.04,286.04,8010.0,284.7122,284.7719,284.3047,284.3047,8010.0
2024-10-22 15:00:00,286.04,286.31,285.97,286.18,86280.0,284.3047,284.5731,284.2351,284.4439,86280.0
2024-10-22 15:30:00,286.23,286.25,285.85,285.97,55562.0,284.4936,284.5134,284.1159,284.2351,55562.0
2024-10-23 09:30:00,284.63,285.35,283.98,284.92,7537.0,282.9033,283.6189,282.2572,283.1915,7537.0
2024-10-23 10:00:00,284.65,284.94,283.64,284.3,10402.0,282.9232,283.2114,281.9193,282.5753,10402.0
2024-10-23 10:30:00,284.24,284.26,283.83,283.92,13487.0,282.5156,282.5355,282.1081,282.1976,13487.0
2024-10-23 11:00:00,283.87,283.87,282.69,282.89,12620.0,282.1479,282.1479,280.975,281.1738,12620.0
2024-10-23 11:30:00,282.71,283.52,282.71,283.52,7218.0,280.9949,281.8,280.9949,281.8,7218.0
2024-10-23 12:00:00,283.59,283.68,282.51,282.65,13340.0,281.8696,281.959,280.7961,280.9353,13340.0
2024-10-23 12:30:00,282.31,282.71,282.31,282.59,13276.0,280.5973,280.9949,280.5973,280.8756,13276.0
2024-10-23 13:00:00,282.37,282.37,281.69,282.11,35090.0,280.657,280.657,279.9811,280.3986,35090.0
2024-10-23 13:30:00,282.02,282.02,281.39,281.4,14364.0,280.3091,280.3091,279.6829,279.6929,14364.0
2024-10-23 14:00:00,281.31,281.35,280.33,281.25,21187.0,279.6034,279.6432,278.6294,279.5438,21187.0
2024-10-23 14:30:00,281.2,282.09,281.2,281.75,33645.0,279.4941,280.3787,279.4941,280.0407,33645.0
2024-10-23 15:00:00,281.8,282.5,281.8,282.5,40414.0,280.0904,280.7862,280.0904,280.7862,40414.0
2024-10-23 15:30:00,282.4,283.11,282.25,282.84,113084.0,280.6868,281.3925,280.5377,281.1241,113084.0
2024-10-24 09:30:00,284.34,285.32,283.8,285.01,20926.0,282.615,283.5891,282.0783,283.281,20926.0
2024-10-24 10:00:00,285.16,285.36,284.27,284.56,19949.0,283.4301,283.6288,282.5455,282.8337,19949.0
2024-10-24 10:30:00,284.61,285.13,283.73,284.09,14541.0,282.8834,283.4002,282.0087,282.3665,14541.0
2024-10-24 11:00:00,284.2,284.2,283.34,283.43,5301.0,282.4759,282.4759,281.6211,281.7106,5301.0
2024-10-24 11:30:00,283.3,283.43,282.31,282.61,44044.0,281.5813,281.7106,280.5973,280.8955,44044.0
2024-10-24 12:00:00,282.47,282.6,281.8,282.54,9115.0,280.7564,280.8856,280.0904,280.826,9115.0
2024-10-24 12:30:00,282.7,283.02,282.7,282.88,4595.0,280.985,281.303,280.985,281.1639,4595.0
2024-10-24 13:00:00,282.81,283.08,282.68,282.91,3521.0,281.0943,281.3627,280.9651,281.1937,3521.0
2024-10-24 13:30:00,283.34,283.62,282.96,282.96,6474.0,281.6211,281.8994,281.2434,281.2434,6474.0
2024-10-24 14:00:00,282.85,283.29,282.63,282.97,13289.0,281.1341,281.5714,280.9154,281.2533,13289.0
2024-10-24 14:30:00,282.95,283.13,282.63,283.07,16216.0,281.2335,281.4124,280.9154,281.3527,16216.0
2024-10-24 15:00:00,282.99,283.46,282.78,283.4,19537.0,281.2732,281.7404,281.0645,281.6807,19537.0
2024-10-24 15:30:00,283.35,283.54,283.17,283.22,233473.0,281.631,281.8199,281.4521,281.5018,233473.0
2024-10-25 09:30:00,285.01,285.67,284.4,285.04,13162.0,283.281,283.937,282.6747,283.3108,13162.0
2024-10-25 10:00:00,285.29,286.47,285.11,286.33,18440.0,283.5593,284.7321,283.3804,284.593,18440.0
2024-10-25 10:30:00,286.3,286.52,285.08,285.19,29285.0,284.5631,284.7818,283.3505,283.4599,29285.0
2024-10-25 11:00:00,285.19,285.5,284.27,284.3,197953.0,283.4599,283.768,282.5455,282.5753,197953.0
2024-10-25 11:30:00,284.37,284.63,284.14,284.4,11791.0,282.6449,282.9033,282.4162,282.6747,11791.0
2024-10-25 12:00:00,284.64,285.04,284.52,285.04,16549.0,282.9132,283.3108,282.7939,283.3108,16549.0
2024-10-25 12:30:00,285.0,285.0,284.26,284.33,16145.0,283.271,283.271,282.5355,282.6051,16145.0
2024-10-25 13:00:00,284.17,284.42,283.47,283.73,13847.0,282.4461,282.6945,281.7503,282.0087,13847.0
2024-10-25 13:30:00,283.64,283.64,282.74,283.1,26135.0,281.9193,281.9193,281.0247,281.3826,26135.0
2024-10-25 14:00:00,283.01,283.45,282.32,283.36,29193.0,281.2931,281.7304,280.6073,281.641,29193.0
2024-10-25 14:30:00,283.27,283.59,283.15,283.25,22741.0,281.5515,281.8696,281.4323,281.5316,22741.0
2024-10-25 15:00:00,283.25,283.36,282.66,282.79,18207.0,281.5316,281.641,280.9452,281.0744,18207.0
2024-10-25 15:30:00,282.79,283.07,282.51,282.82,33850.0,281.0744,281.3527,280.7961,281.1043,33850.0
2024-10-28 09:30:00,285.42,287.84,285.42,287.07,22364.0,283.6885,286.0938,283.6885,285.3285,22364.0
2024-10-28 10:00:00,287.2,287.79,286.87,287.78,8746.0,285.4577,286.0441,285.1297,286.0342,8746.0
2024-10-28 10:30:00,287.71,288.07,287.2,287.73,44098.0,285.9646,286.3224,285.4577,285.9845,44098.0
2024-10-28 11:00:00,287.78,288.07,287.51,287.6,12333.0,286.0342,286.3224,285.7658,285.8553,12333.0
2024-10-28 11:30:00,287.64,287.68,286.76,286.76,5185.0,285.895,285.9348,285.0204,285.0204,5185.0
2024-10-28 12:00:00,286.76,287.42,286.49,287.36,5425.0,285.0204,285.6763,284.752,285.6167,5425.0
2024-10-28 12:30:00,287.39,287.41,287.02,287.28,9369.0,285.6465,285.6664,285.2788,285.5372,9369.0
2024-10-28 13:00:00,287.32,287.52,287.26,287.38,2137.0,285.577,285.7757,285.5173,285.6366,2137.0
2024-10-28 13:30:00,287.59,287.59,287.24,287.33,2497.0,285.8453,285.8453,285.4974,285.5869,2497.0
2024-10-28 14:00:00,287.06,287.13,286.81,286.82,8296.0,285.3185,285.3881,285.07,285.08,8296.0
2024-10-28 14:30:00,286.81,287.44,286.76,287.15,37307.0,285.07,285.6962,285.0204,285.408,37307.0
2024-10-28 15:00:00,287.02,287.35,286.86,287.22,20248.0,285.2788,285.6068,285.1197,285.4776,20248.0
2024-10-28 15:30:00,287.17,287.63,287.11,287.22,38713.0,285.4279,285.8851,285.3682,285.4776,38713.0
2024-10-29 09:30:00,285.12,285.37,283.97,285.18,13083.0,283.3903,283.6388,282.2473,283.4499,13083.0
2024-10-29 10:00:00,285.08,285.77,284.67,284.94,11579.0,283.3505,284.0364,282.943,283.2114,11579.0
2024-10-29 10:30:00,284.93,285.91,284.78,285.57,95563.0,283.2015,284.1755,283.0524,283.8376,95563.0
2024-10-29 11:00:00,285.57,285.87,285.2,285.83,6709.0,283.8376,284.1358,283.4698,284.096,6709.0
2024-10-29 11:30:00,285.93,286.32,285.79,286.19,4478.0,284.1954,284.583,284.0562,284.4538,4478.0
2024-10-29 12:00:00,286.22,286.22,285.32,285.32,3929.0,284.4836,284.4836,283.5891,283.5891,3929.0
2024-10-29 12:30:00,285.26,285.76,285.21,285.57,7054.0,283.5295,284.0264,283.4798,283.8376,7054.0
2024-10-29 13:00:00,285.71,286.28,285.66,286.28,24300.0,283.9767,284.5433,283.927,284.5433,24300.0
2024-10-29 13:30:00,286.27,286.29,285.76,286.25,8353.0,284.5333,284.5532,284.0264,284.5134,8353.0
2024-10-29 14:00:00,286.21,286.31,286.0,286.11,5274.0,284.4737,284.5731,284.265,284.3743,5274.0
2024-10-29 14:30:00,286.11,286.63,286.11,286.46,8573.0,284.3743,284.8911,284.3743,284.7222,8573.0
2024-10-29 15:00:00,286.55,286.64,286.21,286.44,9315.0,284.8116,284.9011,284.4737,284.7023,9315.0
2024-10-29 15:30:00,286.41,286.73,286.0,286.65,66679.0,284.6725,284.9905,284.265,284.911,66679.0
2024-10-30 09:30:00,286.0,287.94,285.55,287.94,35069.0,284.265,286.1932,283.8177,286.1932,35069.0
2024-10-30 10:00:00,288.0,289.08,287.68,288.44,49683.0,286.2528,287.3263,285.9348,286.6902,49683.0
2024-10-30 10:30:00,288.44,288.56,287.6,287.72,57482.0,286.6902,286.8094,285.8553,285.9745,57482.0
2024-10-30 11:00:00,287.74,287.84,287.4,287.64,7184.0,285.9944,286.0938,285.6565,285.895,7184.0
2024-10-30 11:30:00,287.75,288.31,287.71,288.07,6815.0,286.0043,286.5609,285.9646,286.3224,6815.0
2024-10-30 12:00:00,287.96,287.98,287.41,287.41,6143.0,286.2131,286.233,285.6664,285.6664,6143.0
2024-10-30 12:30:00,287.4,287.77,287.26,287.26,6961.0,285.6565,286.0242,285.5173,285.5173,6961.0
2024-10-30 13:00:00,287.2,287.74,287.18,287.32,27607.0,285.4577,285.9944,285.4378,285.577,27607.0
2024-10-30 13:30:00,287.28,287.28,286.69,286.98,2509.0,285.5372,285.5372,284.9508,285.239,2509.0
2024-10-30 14:00:00,287.1,287.57,287.1,287.19,7953.0,285.3583,285.8254,285.3583,285.4477,7953.0
2024-10-30 14:30:00,287.24,287.24,286.94,287.01,4690.0,285.4974,285.4974,285.1993,285.2688,4690.0
2024-10-30 15:00:00,286.84,286.84,286.07,286.21,12028.0,285.0999,285.0999,284.3345,284.4737,12028.0
2024-10-30 15:30:00,286.17,286.21,285.18,285.42,43236.0,284.4339,284.4737,283.4499,283.6885,43236.0
2024-10-31 09:30:00,285.46,285.88,283.2,283.75,23291.0,283.7282,284.1457,281.4819,282.0286,23291.0
2024-10-31 10:00:00,283.9,284.12,282.79,283.04,23993.0,282.1777,282.3964,281.0744,281.3229,23993.0
2024-10-31 10:30:00,282.98,283.43,281.42,281.49,7715.0,281.2633,281.7106,279.7127,279.7823,7715.0
2024-10-31 11:00:00,281.39,282.0,280.85,281.7,9728.0,279.6829,280.2892,279.1462,279.991,9728.0
2024-10-31 11:30:00,281.91,282.4,281.73,282.1,14268.0,280.1998,280.6868,280.0209,280.3886,14268.0
2024-10-31 12:00:00,282.21,282.84,282.16,282.57,52879.0,280.498,281.1241,280.4483,280.8558,52879.0
2024-10-31 12:30:00,282.78,282.78,282.11,282.26,6404.0,281.0645,281.0645,280.3986,280.5477,6404.0
2024-10-31 13:00:00,282.3,282.99,282.3,282.81,3976.0,280.5874,281.2732,280.5874,281.0943,3976.0
2024-10-31 13:30:00,282.55,282.55,282.0,282.3,8704.0,280.8359,280.8359,280.2892,280.5874,8704.0
2024-10-31 14:00:00,282.3,282.35,281.76,281.76,41758.0,280.5874,280.6371,280.0507,280.0507,41758.0
2024-10-31 14:30:00,281.81,282.02,281.44,282.02,7661.0,280.1004,280.3091,279.7326,280.3091,7661.0
2024-10-31 15:00:00,282.05,282.15,281.72,281.77,8985.0,280.3389,280.4383,280.0109,280.0606,8985.0
2024-10-31 15:30:00,281.83,282.01,280.38,280.4,39770.0,280.1203,280.2992,278.6791,278.6989,39770.0
2024-11-01 09:30:00,282.99,284.39,282.58,284.38,11561.0,281.2732,282.6647,280.8657,282.6548,11561.0
2024-11-01 10:00:00,284.11,285.33,283.38,285.33,7678.0,282.3864,283.599,281.6609,283.599,7678.0
2024-11-01 10:30:00,285.47,285.54,283.58,284.18,28030.0,283.7382,283.8078,281.8596,282.456,28030.0
2024-11-01 11:00:00,284.23,284.88,283.7,284.88,6951.0,282.5057,283.1518,281.9789,283.1518,6951.0
2024-11-01 11:30:00,284.88,284.88,283.99,284.14,8333.0,283.1518,283.1518,282.2672,282.4162,8333.0
2024-11-01 12:00:00,284.2,284.72,284.04,284.05,61717.0,282.4759,282.9927,282.3169,282.3268,61717.0
2024-11-01 12:30:00,284.1,284.31,283.2,283.2,64481.0,282.3765,282.5852,281.4819,281.4819,64481.0
2024-11-01 13:00:00,283.24,283.69,282.9,283.69,16032.0,281.5217,281.969,281.1838,281.969,16032.0
2024-11-01 13:30:00,283.65,283.7,282.66,282.89,31546.0,281.9292,281.9789,280.9452,281.1738,31546.0
2024-11-01 14:00:00,282.88,283.16,282.53,283.16,14502.0,281.1639,281.4422,280.816,281.4422,14502.0
2024-11-01 14:30:00,282.92,283.69,282.92,283.69,10145.0,281.2036,281.969,281.2036,281.969,10145.0
2024-11-01 15:00:00,283.33,283.76,283.28,283.33,16213.0,281.6112,282.0386,281.5615,281.6112,16213.0
2024-11-01 15:30:00,283.16,283.74,282.97,283.57,81329.0,281.4422,282.0187,281.2533,281.8497,81329.0
2024-11-04 09:30:00,282.59,284.01,281.85,283.93,22964.0,280.8756,282.287,280.1401,282.2075,22964.0
2024-11-04 10:00:00,283.85,286.01,283.85,285.89,19505.0,282.128,284.2749,282.128,284.1556,19505.0
2024-11-04 10:30:00,285.82,286.67,285.59,286.32,23186.0,284.0861,284.9309,283.8574,284.583,23186.0
2024-11-04 11:00:00,286.45,287.15,286.33,286.37,17849.0,284.7122,285.408,284.593,284.6327,17849.0
2024-11-04 11:30:00,286.08,286.19,285.0,285.1,10200.0,284.3445,284.4538,283.271,283.3704,10200.0
2024-11-04 12:00:00,285.1,286.28,284.89,286.16,17292.0,283.3704,284.5433,283.1617,284.424,17292.0
2024-11-04 12:30:00,286.41,286.75,286.39,286.61,3365.0,284.6725,285.0104,284.6526,284.8713,3365.0
2024-11-04 13:00:00,286.1,286.27,285.66,286.09,5812.0,284.3644,284.5333,283.927,284.3544,5812.0
2024-11-04 13:30:00,286.12,286.46,286.09,286.18,3798.0,284.3842,284.7222,284.3544,284.4439,3798.0
2024-11-04 14:00:00,285.96,285.98,285.4,285.41,4446.0,284.2252,284.2451,283.6686,283.6785,4446.0
2024-11-04 14:30:00,285.28,285.76,285.21,285.38,18415.0,283.5493,284.0264,283.4798,283.6487,18415.0
2024-11-04 15:00:00,285.23,285.74,285.22,285.58,8192.0,283.4996,284.0065,283.4897,283.8475,8192.0
2024-11-04 15:30:00,285.52,285.62,284.72,284.97,52295.0,283.7879,283.8873,282.9927,283.2412,52295.0
2024-11-05 09:30:00,283.98,286.56,283.53,286.56,18775.0,282.2572,284.8216,281.8099,284.8216,18775.0
2024-11-05 10:00:00,286.08,286.65,285.61,285.86,21601.0,284.3445,284.911,283.8773,284.1258,21601.0
2024-11-05 10:30:00,285.79,286.99,285.54,286.27,95415.0,284.0562,285.249,283.8078,284.5333,95415.0
2024-11-05 11:00:00,286.31,287.34,286.27,287.15,11176.0,284.5731,285.5968,284.5333,285.408,11176.0
2024-11-05 11:30:00,287.49,288.07,287.33,287.97,3590.0,285.7459,286.3224,285.5869,286.223,3590.0
2024-11-05 12:00:00,287.66,287.94,287.63,287.79,15153.0,285.9149,286.1932,285.8851,286.0441,15153.0
2024-11-05 12:30:00,287.83,288.05,287.73,287.73,21817.0,286.0839,286.3025,285.9845,285.9845,21817.0
2024-11-05 13:00:00,287.9,287.92,287.54,287.78,6071.0,286.1534,286.1733,285.7956,286.0342,6071.0
2024-11-05 13:30:00,288.05,288.53,287.83,288.53,2469.0,286.3025,286.7796,286.0839,286.7796,2469.0
2024-11-05 14:00:00,288.65,289.05,288.64,289.05,4484.0,286.8989,287.2965,286.8889,287.2965,4484.0
2024-11-05 14:30:00,289.09,289.62,288.68,288.75,69658.0,287.3362,287.863,286.9287,286.9983,69658.0
2024-11-05 15:00:00,288.65,289.5,288.63,289.45,60982.0,286.8989,287.7437,286.879,287.694,60982.0
2024-11-05 15:30:00,289.59,290.42,289.49,290.42,47983.0,287.8332,288.6581,287.7338,288.6581,47983.0
2024-11-06 09:30:00,304.41,305.58,300.59,301.16,260093.0,302.5633,303.7262,298.7665,299.333,260093.0
2024-11-06 10:00:00,301.57,304.68,301.47,304.56,95702.0,299.7405,302.8316,299.6411,302.7124,95702.0
2024-11-06 10:30:00,304.09,304.25,301.88,302.75,27582.0,302.2452,302.4042,300.0486,300.9133,27582.0
2024-11-06 11:00:00,302.83,303.1,301.99,302.83,26309.0,300.9929,301.2612,300.158,300.9929,26309.0
2024-11-06 11:30:00,302.99,303.86,302.39,303.86,14262.0,301.1519,302.0166,300.5555,302.0166,14262.0
2024-11-06 12:00:00,303.5,304.35,303.46,304.16,20563.0,301.6588,302.5036,301.619,302.3148,20563.0
2024-11-06 12:30:00,304.09,304.87,304.02,304.75,12444.0,302.2452,303.0205,302.1756,302.9012,12444.0
2024-11-06 13:00:00,304.86,305.34,304.73,305.16,20273.0,303.0105,303.4876,302.8813,303.3087,20273.0
2024-11-06 13:30:00,305.29,305.48,304.83,305.07,3204.0,303.4379,303.6268,302.9807,303.2193,3204.0
2024-11-06 14:00:00,305.15,305.55,304.85,305.55,27813.0,303.2988,303.6964,303.0006,303.6964,27813.0
2024-11-06 14:30:00,305.42,305.95,305.08,305.11,15881.0,303.5671,304.0939,303.2292,303.259,15881.0
2024-11-06 15:00:00,305.5,306.06,305.13,306.02,13971.0,303.6467,304.2033,303.2789,304.1635,13971.0
2024-11-06 15:30:00,306.05,306.33,305.37,305.9,143406.0,304.1933,304.4716,303.5175,304.0442,143406.0
2024-11-07 09:30:00,305.96,307.73,305.34,306.8,25953.0,304.1039,305.8631,303.4876,304.9388,25953.0
2024-11-07 10:00:00,306.82,307.16,305.48,306.52,12410.0,304.9587,305.2966,303.6268,304.6605,12410.0
2024-11-07 10:30:00,306.6,308.62,306.6,307.89,14152.0,304.74,306.7477,304.74,306.0222,14152.0
2024-11-07 11:00:00,307.97,307.98,306.64,306.8,14501.0,306.1017,306.1116,304.7797,304.9388,14501.0
2024-11-07 11:30:00,306.74,307.21,306.71,307.02,7778.0,304.8791,305.3463,304.8493,305.1574,7778.0
2024-11-07 12:00:00,306.82,307.76,306.58,307.54,9580.0,304.9587,305.893,304.7201,305.6743,9580.0
2024-11-07 12:30:00,307.52,307.69,307.06,307.06,9720.0,305.6544,305.8234,305.1972,305.1972,9720.0
2024-11-07 13:00:00,307.19,307.26,306.49,306.85,6156.0,305.3264,305.396,304.6307,304.9885,6156.0
2024-11-07 13:30:00,306.85,306.94,306.24,306.69,10354.0,304.9885,305.0779,304.3822,304.8294,10354.0
2024-11-07 14:00:00,306.51,307.05,305.75,306.41,6671.0,304.6505,305.1873,303.8951,304.5511,6671.0
2024-11-07 14:30:00,306.59,307.4,305.77,307.24,9731.0,304.7301,305.5351,303.915,305.3761,9731.0
2024-11-07 15:00:00,307.4,308.41,306.79,307.37,518405.0,305.5351,306.539,304.9288,305.5053,518405.0
2024-11-07 15:30:00,307.35,307.69,306.7,306.95,289837.0,305.4854,305.8234,304.8394,305.0879,289837.0
2024-11-08 09:30:00,306.55,307.77,305.67,306.93,11471.0,304.6903,305.9029,303.8156,305.068,11471.0
2024-11-08 10:00:00,307.27,307.92,306.3,307.54,36398.0,305.4059,306.052,304.4418,305.6743,36398.0
2024-11-08 10:30:00,307.41,308.36,307.38,307.91,12443.0,305.5451,306.4893,305.5153,306.042,12443.0
2024-11-08 11:00:00,307.99,308.24,307.58,308.04,14607.0,306.1216,306.37,305.714,306.1713,14607.0
2024-11-08 11:30:00,308.03,308.06,307.46,307.74,4144.0,306.1613,306.1911,305.5948,305.8731,4144.0
2024-11-08 12:00:00,307.77,307.89,306.95,307.84,3650.0,305.9029,306.0222,305.0879,305.9725,3650.0
2024-11-08 12:30:00,307.82,308.56,307.81,308.44,35192.0,305.9526,306.6881,305.9426,306.5688,35192.0
2024-11-08 13:00:00,308.28,308.38,307.87,308.22,12835.0,306.4098,306.5092,306.0023,306.3502,12835.0
2024-11-08 13:30:00,308.32,309.11,308.32,308.86,18574.0,306.4496,307.2348,306.4496,306.9863,18574.0
2024-11-08 14:00:00,308.8,309.15,308.52,308.96,9338.0,306.9266,307.2745,306.6483,307.0857,9338.0
2024-11-08 14:30:00,309.08,309.77,309.07,309.44,27292.0,307.2049,307.8908,307.195,307.5628,27292.0
2024-11-08 15:00:00,309.43,309.66,308.63,308.82,9956.0,307.5528,307.7814,306.7577,306.9465,9956.0
2024-11-08 15:30:00,308.83,309.59,308.59,309.46,33574.0,306.9565,307.7119,306.7179,307.5826,33574.0
2024-11-11 09:30:00,312.98,314.34,312.17,312.57,30221.0,311.0813,312.433,310.2762,310.6738,30221.0
2024-11-11 10:00:00,312.15,313.03,311.33,312.88,11135.0,310.2563,311.131,309.4413,310.9819,11135.0
2024-11-11 10:30:00,312.9,313.65,312.9,313.52,9214.0,311.0018,311.7472,311.0018,311.618,9214.0
2024-11-11 11:00:00,313.38,313.65,312.91,313.48,25143.0,311.4789,311.7472,311.0117,311.5783,25143.0
2024-11-11 11:30:00,313.43,314.32,313.43,313.88,13620.0,311.5286,312.4132,311.5286,311.9758,13620.0
2024-11-11 12:00:00,314.17,314.26,313.43,313.5,9610.0,312.2641,312.3535,311.5286,311.5981,9610.0
2024-11-11 12:30:00,313.5,314.21,313.46,313.94,9009.0,311.5981,312.3038,311.5584,312.0355,9009.0
2024-11-11 13:00:00,313.82,313.82,311.91,312.75,4300.0,311.9162,311.9162,310.0178,310.8527,4300.0
2024-11-11 13:30:00,312.89,313.83,312.88,313.74,12127.0,310.9918,311.9261,310.9819,311.8367,12127.0
2024-11-11 14:00:00,313.64,313.81,313.31,313.4,4115.0,311.7373,311.9063,311.4093,311.4987,4115.0
2024-11-11 14:30:00,313.16,313.56,313.16,313.39,17198.0,311.2602,311.6578,311.2602,311.4888,17198.0
2024-11-11 15:00:00,313.34,313.83,313.0,313.83,7747.0,311.4391,311.9261,311.1012,311.9261,7747.0
2024-11-11 15:30:00,313.68,314.05,313.38,313.68,113165.0,311.777,312.1448,311.4789,311.777,113165.0
2024-11-12 09:30:00,311.16,313.76,311.16,312.87,8906.0,309.2723,311.8566,309.2723,310.972,8906.0
2024-11-12 10:00:00,312.92,313.06,311.76,311.77,30757.0,311.0216,311.1608,309.8687,309.8786,30757.0
2024-11-12 10:30:00,311.6,311.78,310.34,310.43,33399.0,309.7097,309.8886,308.4573,308.5468,33399.0
2024-11-12 11:00:00,310.25,310.39,309.26,309.43,8621.0,308.3678,308.507,307.3839,307.5528,8621.0
2024-11-12 11:30:00,309.73,310.05,308.37,308.45,10878.0,307.851,308.1691,306.4993,306.5788,10878.0
2024-11-12 12:00:00,308.36,309.0,308.11,308.7,10205.0,306.4893,307.1254,306.2408,306.8273,10205.0
2024-11-12 12:30:00,308.72,308.89,306.98,307.12,10379.0,306.8471,307.0161,305.1177,305.2568,10379.0
2024-11-12 13:00:00,306.94,308.44,306.93,308.44,5480.0,305.0779,306.5688,305.068,306.5688,5480.0
2024-11-12 13:30:00,308.43,308.83,308.4,308.78,10065.0,306.5589,306.9565,306.5291,306.9068,10065.0
2024-11-12 14:00:00,308.8,309.16,308.59,309.0,16015.0,306.9266,307.2845,306.7179,307.1254,16015.0
2024-11-12 14:30:00,309.01,309.06,308.3,308.37,16345.0,307.1354,307.1851,306.4297,306.4993,16345.0
2024-11-12 15:00:00,308.32,308.6,307.79,307.9,18170.0,306.4496,306.7279,305.9228,306.0321,18170.0
2024-11-12 15:30:00,307.71,308.17,307.51,308.16,84221.0,305.8433,306.3005,305.6445,306.2905,84221.0
2024-11-13 09:30:00,310.46,311.67,309.84,311.11,20238.0,308.5766,309.7792,307.9603,309.2226,20238.0
2024-11-13 10:00:00,311.11,311.11,308.7,310.43,15818.0,309.2226,309.2226,306.8273,308.5468,15818.0
2024-11-13 10:30:00,310.55,311.34,310.08,310.96,19549.0,308.666,309.4512,308.1989,309.0735,19549.0
2024-11-13 11:00:00,310.96,311.0,309.91,310.71,15921.0,309.0735,309.1133,308.0299,308.8251,15921.0
2024-11-13 11:30:00,310.75,310.75,309.65,309.9,12344.0,308.8648,308.8648,307.7715,308.02,12344.0
2024-11-13 12:00:00,309.67,310.12,309.22,309.24,18256.0,307.7914,308.2386,307.3441,307.364,18256.0
2024-11-13 12:30:00,309.15,309.66,309.04,309.66,12053.0,307.2745,307.7814,307.1652,307.7814,12053.0
2024-11-13 13:00:00,309.55,309.57,309.01,309.26,23865.0,307.6721,307.692,307.1354,307.3839,23865.0
2024-11-13 13:30:00,309.21,309.43,308.32,308.33,14850.0,307.3342,307.5528,306.4496,306.4595,14850.0
2024-11-13 14:00:00,308.44,308.58,307.03,307.11,12371.0,306.5688,306.708,305.1674,305.2469,12371.0
2024-11-13 14:30:00,306.96,307.1,305.82,306.0,37791.0,305.0978,305.237,303.9647,304.1436,37791.0
2024-11-13 15:00:00,305.93,306.88,305.15,306.28,24096.0,304.0741,305.0183,303.2988,304.4219,24096.0
2024-11-13 15:30:00,306.26,306.65,304.71,305.05,83387.0,304.4021,304.7897,302.8615,303.1994,83387.0
2024-11-14 09:30:00,306.01,306.38,303.26,303.33,15089.0,304.1536,304.5213,301.4203,301.4898,15089.0
2024-11-14 10:00:00,303.2,303.69,302.71,303.05,17997.0,301.3606,301.8476,300.8736,301.2115,17997.0
2024-11-14 10:30:00,303.09,303.66,302.75,303.14,8345.0,301.2513,301.8178,300.9133,301.301,8345.0
2024-11-14 11:00:00,303.04,303.75,302.8,303.15,6080.0,301.2016,301.9073,300.963,301.3109,6080.0
2024-11-14 11:30:00,303.05,303.05,302.25,302.61,2111.0,301.2115,301.2115,300.4164,300.7742,2111.0
2024-11-14 12:00:00,302.49,302.76,301.62,301.62,7033.0,300.6549,300.9233,299.7902,299.7902,7033.0
2024-11-14 12:30:00,301.35,301.64,300.17,301.06,14284.0,299.5218,299.8101,298.349,299.2336,14284.0
2024-11-14 13:00:00,300.94,301.35,300.94,301.3,4826.0,299.1143,299.5218,299.1143,299.4721,4826.0
2024-11-14 13:30:00,301.23,301.23,300.66,300.66,5123.0,299.4026,299.4026,298.836,298.836,5123.0
2024-11-14 14:00:00,300.86,301.57,300.86,301.43,8888.0,299.0348,299.7405,299.0348,299.6014,8888.0
2024-11-14 14:30:00,301.51,301.79,301.27,301.6,31287.0,299.6809,299.9592,299.4423,299.7703,31287.0
2024-11-14 15:00:00,301.56,301.65,299.46,300.6,38412.0,299.7306,299.82,297.6433,298.7764,38412.0
2024-11-14 15:30:00,300.71,300.74,298.94,299.65,130153.0,298.8857,298.9155,297.1265,297.8322,130153.0
2024-11-15 09:30:00,299.95,300.22,296.68,296.79,95705.0,298.1303,298.3987,294.8802,294.9895,95705.0
2024-11-15 10:00:00,296.66,296.85,295.32,295.49,28739.0,294.8603,295.0491,293.5284,293.6974,28739.0
2024-11-15 10:30:00,295.48,295.49,294.43,295.06,20415.0,293.6875,293.6974,292.6438,293.27,20415.0
2024-11-15 11:00:00,294.73,296.3,294.66,296.03,11368.0,292.942,294.5025,292.8724,294.2341,11368.0
2024-11-15 11:30:00,296.06,296.08,295.11,295.52,12286.0,294.2639,294.2838,293.3197,293.7272,12286.0
2024-11-15 12:00:00,295.5,295.64,294.55,294.63,7546.0,293.7073,293.8465,292.7631,292.8426,7546.0
2024-11-15 12:30:00,294.47,294.76,294.0,294.22,10229.0,292.6836,292.9718,292.2164,292.4351,10229.0
2024-11-15 13:00:00,294.28,294.36,293.99,294.25,14534.0,292.4947,292.5742,292.2065,292.4649,14534.0
2024-11-15 13:30:00,294.0,294.02,293.09,293.34,8612.0,292.2164,292.2363,291.3119,291.5604,8612.0
2024-11-15 14:00:00,293.34,293.67,293.0,293.0,8360.0,291.5604,291.8884,291.2225,291.2225,8360.0
2024-11-15 14:30:00,293.0,294.09,292.99,293.62,29148.0,291.2225,292.3059,291.2126,291.8387,29148.0
2024-11-15 15:00:00,293.59,294.19,293.44,294.05,63270.0,291.8089,292.4053,291.6598,292.2661,63270.0
2024-11-15 15:30:00,294.05,294.23,293.62,293.79,27463.0,292.2661,292.445,291.8387,292.0077,27463.0
2024-11-18 09:30:00,294.92,295.1,293.15,293.34,14379.0,293.1308,293.3098,291.3716,291.5604,14379.0
2024-11-18 10:00:00,293.1,295.55,293.1,295.54,23543.0,291.3219,293.757,291.3219,293.7471,23543.0
2024-11-18 10:30:00,295.79,296.71,295.68,296.13,14130.0,293.9956,294.91,293.8862,294.3335,14130.0
2024-11-18 11:00:00,296.13,296.69,296.06,296.3,9873.0,294.3335,294.8901,294.2639,294.5025,9873.0
2024-11-18 11:30:00,296.33,296.68,295.56,295.72,8999.0,294.5323,294.8802,293.767,293.926,8999.0
2024-11-18 12:00:00,295.59,295.96,295.26,295.91,2863.0,293.7968,294.1645,293.4688,294.1148,2863.0
2024-11-18 12:30:00,295.77,295.9,295.15,295.41,30245.0,293.9757,294.1049,293.3595,293.6179,30245.0
2024-11-18 13:00:00,295.46,295.46,294.62,294.68,2483.0,293.6676,293.6676,292.8327,292.8923,2483.0
2024-11-18 13:30:00,294.6,294.71,293.99,294.71,4040.0,292.8128,292.9221,292.2065,292.9221,4040.0
2024-11-18 14:00:00,294.77,294.77,293.54,293.68,6274.0,292.9818,292.9818,291.7592,291.8984,6274.0
2024-11-18 14:30:00,293.54,294.72,293.47,294.51,8315.0,291.7592,292.9321,291.6896,292.7233,8315.0
2024-11-18 15:00:00,294.51,295.37,294.46,295.15,29040.0,292.7233,293.5781,292.6736,293.3595,29040.0
2024-11-18 15:30:00,295.12,295.12,294.43,294.65,54071.0,293.3296,293.3296,292.6438,292.8625,54071.0
2024-11-19 09:30:00,291.44,293.7,291.44,293.7,22161.0,289.672,291.9182,289.672,291.9182,22161.0
2024-11-19 10:00:00,293.5,294.76,292.89,294.76,29196.0,291.7195,292.9718,291.1132,292.9718,29196.0
2024-11-19 10:30:00,294.83,295.48,294.6,295.35,5641.0,293.0414,293.6875,292.8128,293.5582,5641.0
2024-11-19 11:00:00,295.21,296.32,295.21,296.24,8625.0,293.4191,294.5224,293.4191,294.4428,8625.0
2024-11-19 11:30:00,296.14,296.89,296.02,296.86,8860.0,294.3434,295.0889,294.2242,295.0591,8860.0
2024-11-19 12:00:00,296.76,297.11,296.35,296.98,4146.0,294.9597,295.3076,294.5522,295.1784,4146.0
2024-11-19 12:30:00,296.91,297.31,296.7,296.71,9601.0,295.1088,295.5063,294.9,294.91,9601.0
2024-11-19 13:00:00,296.58,297.09,296.5,297.04,7640.0,294.7808,295.2877,294.7013,295.238,7640.0
2024-11-19 13:30:00,297.12,298.19,297.0,298.12,8431.0,295.3175,296.381,295.1982,296.3114,8431.0
2024-11-19 14:00:00,298.12,298.44,297.92,298.21,7529.0,296.3114,296.6295,296.1126,296.4009,7529.0
2024-11-19 14:30:00,298.1,298.1,297.04,297.64,9090.0,296.2916,296.2916,295.238,295.8343,9090.0
2024-11-19 15:00:00,297.56,298.22,297.38,298.09,9253.0,295.7548,296.4108,295.5759,296.2816,9253.0
2024-11-19 15:30:00,298.1,298.89,297.9,298.81,25372.0,296.2916,297.0768,296.0928,296.9972,25372.0
2024-11-20 09:30:00,298.5,298.73,296.53,297.11,14903.0,296.6891,296.9177,294.7311,295.3076,14903.0
2024-11-20 10:00:00,297.12,297.21,295.42,296.68,11120.0,295.3175,295.407,293.6278,294.8802,11120.0
2024-11-20 10:30:00,296.66,298.29,296.56,298.29,7695.0,294.8603,296.4804,294.7609,296.4804,7695.0
2024-11-20 11:00:00,298.22,298.37,296.8,296.8,7423.0,296.4108,296.5599,294.9994,294.9994,7423.0
2024-11-20 11:30:00,296.76,298.56,296.76,298.34,1727.0,294.9597,296.7488,294.9597,296.5301,1727.0
2024-11-20 12:00:00,298.28,298.41,297.09,297.72,5152.0,296.4705,296.5997,295.2877,295.9139,5152.0
2024-11-20 12:30:00,298.03,298.35,297.57,297.57,11050.0,296.222,296.54,295.7648,295.7648,11050.0
2024-11-20 13:00:00,297.6,298.06,297.43,297.92,16733.0,295.7946,296.2518,295.6256,296.1126,16733.0
2024-11-20 13:30:00,297.95,297.95,296.83,297.18,78251.0,296.1425,296.1425,295.0293,295.3771,78251.0
2024-11-20 14:00:00,297.17,297.39,296.75,297.1,39575.0,295.3672,295.5859,294.9497,295.2976,39575.0
2024-11-20 14:30:00,297.01,298.02,297.01,297.75,17132.0,295.2082,296.212,295.2082,295.9437,17132.0
2024-11-20 15:00:00,297.75,298.2,297.57,298.19,24629.0,295.9437,296.3909,295.7648,296.381,24629.0
2024-11-20 15:30:00,298.22,299.33,298.13,299.16,61187.0,296.4108,297.5141,296.3214,297.3451,61187.0
2024-11-21 09:30:00,300.92,301.87,299.5,301.32,87183.0,299.0944,300.0387,297.6831,299.492,87183.0
2024-11-21 10:00:00,301.17,302.63,300.06,300.45,34747.0,299.3429,300.7941,298.2397,298.6273,34747.0
2024-11-21 10:30:00,300.36,303.47,300.23,303.21,14818.0,298.5378,301.629,298.4086,301.3706,14818.0
2024-11-21 11:00:00,303.28,304.21,302.74,304.18,45095.0,301.4401,302.3645,300.9034,302.3347,45095.0
2024-11-21 11:30:00,304.24,304.28,303.47,304.16,16843.0,302.3943,302.4341,301.629,302.3148,16843.0
2024-11-21 12:00:00,304.1,305.38,303.81,305.21,15858.0,302.2552,303.5274,301.9669,303.3584,15858.0
2024-11-21 12:30:00,305.22,305.58,305.05,305.21,17628.0,303.3684,303.7262,303.1994,303.3584,17628.0
2024-11-21 13:00:00,305.15,305.99,305.05,305.81,5599.0,303.2988,304.1337,303.1994,303.9548,5599.0
2024-11-21 13:30:00,306.0,306.21,305.55,305.64,5667.0,304.1436,304.3524,303.6964,303.7858,5667.0
2024-11-21 14:00:00,305.74,305.86,304.99,305.86,8972.0,303.8852,304.0045,303.1398,304.0045,8972.0
2024-11-21 14:30:00,305.81,305.97,305.16,305.22,12748.0,303.9548,304.1138,303.3087,303.3684,12748.0
2024-11-21 15:00:00,305.23,305.92,305.14,305.91,18061.0,303.3783,304.0641,303.2888,304.0542,18061.0
2024-11-21 15:30:00,305.79,305.85,304.75,304.79,49744.0,303.9349,303.9945,302.9012,302.941,49744.0
2024-11-22 09:30:00,306.09,307.95,305.95,307.74,16445.0,304.2331,306.0818,304.0939,305.8731,16445.0
2024-11-22 10:00:00,307.7,307.97,306.76,306.97,11545.0,305.8333,306.1017,304.899,305.1077,11545.0
2024-11-22 10:30:00,307.09,308.41,307.0,308.41,11118.0,305.227,306.539,305.1376,306.539,11118.0
2024-11-22 11:00:00,308.39,308.7,308.06,308.55,19337.0,306.5191,306.8273,306.1911,306.6782,19337.0
2024-11-22 11:30:00,308.61,309.48,308.53,309.47,15256.0,306.7378,307.6025,306.6583,307.5926,15256.0
2024-11-22 12:00:00,309.35,310.06,309.26,310.06,17341.0,307.4733,308.179,307.3839,308.179,17341.0
2024-11-22 12:30:00,309.52,310.01,309.17,310.0,21617.0,307.6423,308.1293,307.2944,308.1194,21617.0
2024-11-22 13:00:00,309.98,310.33,309.92,310.25,6037.0,308.0995,308.4474,308.0398,308.3678,6037.0
2024-11-22 13:30:00,309.95,310.11,309.71,310.11,6142.0,308.0697,308.2287,307.8311,308.2287,6142.0
2024-11-22 14:00:00,310.11,310.52,309.91,310.48,6504.0,308.2287,308.6362,308.0299,308.5965,6504.0
2024-11-22 14:30:00,310.6,310.78,310.26,310.29,5900.0,308.7157,308.8946,308.3778,308.4076,5900.0
2024-11-22 15:00:00,310.17,310.17,309.15,309.69,28985.0,308.2883,308.2883,307.2745,307.8112,28985.0
2024-11-22 15:30:00,309.89,310.6,309.71,310.13,19521.0,308.01,308.7157,307.8311,308.2486,19521.0
2024-11-25 09:30:00,313.98,315.69,313.15,313.92,36966.0,312.0752,313.7748,311.2503,312.0156,36966.0
2024-11-25 10:00:00,313.93,316.75,313.43,316.75,32095.0,312.0255,314.8284,311.5286,314.8284,32095.0
2024-11-25 10:30:00,316.61,317.62,316.37,317.48,36579.0,314.6893,315.6931,314.4507,315.554,36579.0
2024-11-25 11:00:00,317.45,317.56,316.74,316.81,36501.0,315.5242,315.6335,314.8185,314.8881,36501.0
2024-11-25 11:30:00,316.79,316.99,315.44,316.18,13221.0,314.8682,315.067,313.5264,314.2619,13221.0
2024-11-25 12:00:00,316.07,316.33,314.09,314.15,9514.0,314.1525,314.411,312.1846,312.2442,9514.0
2024-11-25 12:30:00,314.34,315.27,314.22,315.27,13091.0,312.433,313.3574,312.3138,313.3574,13091.0
2024-11-25 13:00:00,315.6,315.99,315.48,315.99,6389.0,313.6854,314.073,313.5661,314.073,6389.0
2024-11-25 13:30:00,315.96,316.47,315.94,316.0,32355.0,314.0432,314.5501,314.0233,314.083,32355.0
2024-11-25 14:00:00,316.12,316.74,315.97,316.29,11848.0,314.2022,314.8185,314.0531,314.3712,11848.0
2024-11-25 14:30:00,316.35,316.4,316.03,316.04,4379.0,314.4308,314.4805,314.1128,314.1227,4379.0
2024-11-25 15:00:00,315.99,316.0,315.52,315.68,12065.0,314.073,314.083,313.6059,313.7649,12065.0
2024-11-25 15:30:00,315.68,316.17,314.72,314.74,41578.0,313.7649,314.2519,312.8107,312.8306,41578.0
2024-11-26 09:30:00,313.72,313.88,312.54,312.7,22937.0,311.8168,311.9758,310.644,310.803,22937.0
2024-11-26 10:00:00,312.51,313.07,311.24,311.91,45794.0,310.6141,311.1707,309.3518,310.0178,45794.0
2024-11-26 10:30:00,311.61,313.37,311.3,313.08,43725.0,309.7196,311.4689,309.4115,311.1807,43725.0
2024-11-26 11:00:00,313.11,313.83,312.09,313.81,9194.0,311.2105,311.9261,310.1967,311.9063,9194.0
2024-11-26 11:30:00,313.83,314.03,313.48,313.78,23748.0,311.9261,312.1249,311.5783,311.8764,23748.0
2024-11-26 12:00:00,313.76,314.26,313.35,314.03,115863.0,311.8566,312.3535,311.449,312.1249,115863.0
2024-11-26 12:30:00,314.12,314.3,313.72,313.98,5739.0,312.2144,312.3933,311.8168,312.0752,5739.0
2024-11-26 13:00:00,313.87,313.89,312.98,312.99,7833.0,311.9659,311.9858,311.0813,311.0912,7833.0
2024-11-26 13:30:00,313.0,313.46,312.85,313.13,4168.0,311.1012,311.5584,310.9521,311.2304,4168.0
2024-11-26 14:00:00,313.19,313.54,312.37,312.54,12337.0,311.29,311.6379,310.475,310.644,12337.0
2024-11-26 14:30:00,312.42,312.48,312.0,312.23,24080.0,310.5247,310.5843,310.1072,310.3358,24080.0
2024-11-26 15:00:00,312.69,313.08,312.49,312.81,14539.0,310.793,311.1807,310.5943,310.9123,14539.0
2024-11-26 15:30:00,312.71,313.27,312.34,312.71,85018.0,310.8129,311.3695,310.4452,310.8129,85018.0
2024-11-27 09:30:00,314.54,316.24,314.54,314.78,44852.0,312.6318,314.3215,312.6318,312.8704,44852.0
2024-11-27 10:00:00,314.53,315.0,313.13,313.54,20659.0,312.6219,313.089,311.2304,311.6379,20659.0
2024-11-27 10:30:00,312.84,313.03,312.07,312.5,11628.0,310.9421,311.131,310.1768,310.6042,11628.0
2024-11-27 11:00:00,312.38,313.12,312.06,312.1,17869.0,310.4849,311.2204,310.1669,310.2066,17869.0
2024-11-27 11:30:00,312.19,312.99,312.15,312.33,12963.0,310.2961,311.0912,310.2563,310.4352,12963.0
2024-11-27 12:00:00,312.35,312.6,311.65,312.52,8250.0,310.4551,310.7036,309.7594,310.6241,8250.0
2024-11-27 12:30:00,312.53,312.63,312.16,312.42,28989.0,310.634,310.7334,310.2663,310.5247,28989.0
2024-11-27 13:00:00,312.44,312.89,312.38,312.38,7160.0,310.5446,310.9918,310.4849,310.4849,7160.0
2024-11-27 13:30:00,312.3,312.84,312.21,312.84,6509.0,310.4054,310.9421,310.316,310.9421,6509.0
2024-11-27 14:00:00,312.78,312.87,312.5,312.75,4475.0,310.8825,310.972,310.6042,310.8527,4475.0
2024-11-27 14:30:00,312.68,313.06,312.37,313.01,7866.0,310.7831,311.1608,310.475,311.1111,7866.0
2024-11-27 15:00:00,313.03,313.04,312.75,312.94,5672.0,311.131,311.1409,310.8527,311.0415,5672.0
2024-11-27 15:30:00,312.96,313.28,312.78,313.05,46865.0,311.0614,311.3795,310.8825,311.1509,46865.0
2024-11-29 09:30:00,314.88,316.24,314.74,314.98,58559.0,312.9698,314.3215,312.8306,313.0692,58559.0
2024-11-29 10:00:00,314.87,315.96,314.87,315.11,8085.0,312.9598,314.0432,312.9598,313.1984,8085.0
2024-11-29 10:30:00,315.24,315.99,315.0,315.73,7035.0,313.3276,314.073,313.089,313.8146,7035.0
2024-11-29 11:00:00,315.82,315.94,314.82,315.27,3567.0,313.9041,314.0233,312.9101,313.3574,3567.0
2024-11-29 11:30:00,315.2,315.2,314.56,314.79,8714.0,313.2878,313.2878,312.6517,312.8803,8714.0
2024-11-29 12:00:00,314.67,314.89,314.47,314.84,12278.0,312.761,312.9797,312.5622,312.93,12278.0
2024-11-29 12:30:00,315.02,316.1,314.98,315.24,74790.0,313.1089,314.1824,313.0692,313.3276,74790.0
2024-12-02 09:30:00,315.59,315.87,313.34,313.48,18403.0,313.6755,313.9538,311.4391,311.5783,18403.0
2024-12-02 10:00:00,313.41,315.18,312.96,314.97,15044.0,311.5087,313.2679,311.0614,313.0592,15044.0
2024-12-02 10:30:00,314.83,315.45,313.45,313.79,31518.0,312.9201,313.5363,311.5484,311.8864,31518.0
2024-12-02 11:00:00,313.44,314.28,313.3,314.02,19287.0,311.5385,312.3734,311.3993,312.115,19287.0
2024-12-02 11:30:00,314.23,314.56,314.13,314.29,7804.0,312.3237,312.6517,312.2243,312.3833,7804.0
2024-12-02 12:00:00,314.36,314.86,314.22,314.52,9539.0,312.4529,312.9499,312.3138,312.6119,9539.0
2024-12-02 12:30:00,314.47,314.86,314.12,314.76,3565.0,312.5622,312.9499,312.2144,312.8505,3565.0
2024-12-02 13:00:00,314.43,314.61,314.29,314.58,4939.0,312.5225,312.7014,312.3833,312.6716,4939.0
2024-12-02 13:30:00,314.77,315.48,314.6,315.43,43044.0,312.8604,313.5661,312.6915,313.5164,43044.0
2024-12-02 14:00:00,315.35,315.46,314.28,314.55,15499.0,313.4369,313.5462,312.3734,312.6418,15499.0
2024-12-02 14:30:00,314.62,315.12,314.55,314.96,16833.0,312.7113,313.2083,312.6418,313.0493,16833.0
2024-12-02 15:00:00,314.98,315.59,314.82,315.28,30125.0,313.0692,313.6755,312.9101,313.3673,30125.0
2024-12-02 15:30:00,315.38,315.68,314.44,314.7,38018.0,313.4667,313.7649,312.5324,312.7909,38018.0
2024-12-03 09:30:00,314.44,314.87,313.85,314.05,8398.0,312.5324,312.9598,311.946,312.1448,8398.0
2024-12-03 10:00:00,313.79,314.48,313.64,314.22,8169.0,311.8864,312.5722,311.7373,312.3138,8169.0
2024-12-03 10:30:00,314.46,314.48,312.52,313.0,13437.0,312.5523,312.5722,310.6241,311.1012,13437.0
2024-12-03 11:00:00,313.04,313.2,312.5,313.03,18500.0,311.1409,311.3,310.6042,311.131,18500.0
2024-12-03 11:30:00,312.92,312.99,312.31,312.56,5198.0,311.0216,311.0912,310.4154,310.6638,5198.0
2024-12-03 12:00:00,312.38,312.6,311.92,312.55,27962.0,310.4849,310.7036,310.0277,310.6539,27962.0
2024-12-03 12:30:00,312.44,313.31,312.42,313.26,6167.0,310.5446,311.4093,310.5247,311.3596,6167.0
2024-12-03 13:00:00,313.32,313.46,313.06,313.08,9121.0,311.4192,311.5584,311.1608,311.1807,9121.0
2024-12-03 13:30:00,312.73,312.82,312.03,312.05,22186.0,310.8328,310.9223,310.137,310.1569,22186.0
2024-12-03 14:00:00,312.13,312.46,311.87,312.33,13006.0,310.2364,310.5644,309.978,310.4352,13006.0
2024-12-03 14:30:00,312.31,312.84,312.31,312.67,6522.0,310.4154,310.9421,310.4154,310.7732,6522.0
2024-12-03 15:00:00,312.69,312.8,312.23,312.65,7390.0,310.793,310.9024,310.3358,310.7533,7390.0
2024-12-03 15:30:00,312.65,313.04,312.42,312.8,21441.0,310.7533,311.1409,310.5247,310.9024,21441.0
2024-12-04 09:30:00,313.61,315.76,312.94,315.57,14013.0,311.7075,313.8444,311.0415,313.6556,14013.0
2024-12-04 10:00:00,315.27,315.9,314.81,314.97,11557.0,313.3574,313.9836,312.9002,313.0592,11557.0
2024-12-04 10:30:00,315.02,316.0,315.01,315.38,30805.0,313.1089,314.083,313.099,313.4667,30805.0
2024-12-04 11:00:00,315.51,315.83,315.21,315.79,9075.0,313.5959,313.914,313.2978,313.8742,9075.0
2024-12-04 11:30:00,315.69,315.94,315.29,315.44,74714.0,313.7748,314.0233,313.3773,313.5264,74714.0
2024-12-04 12:00:00,315.51,315.51,315.16,315.17,5549.0,313.5959,313.5959,313.2481,313.258,5549.0
2024-12-04 12:30:00,315.13,315.13,314.62,314.75,7029.0,313.2182,313.2182,312.7113,312.8405,7029.0
2024-12-04 13:00:00,314.64,314.64,313.23,313.41,7157.0,312.7312,312.7312,311.3298,311.5087,7157.0
2024-12-04 13:30:00,313.23,313.9,312.75,313.9,22395.0,311.3298,311.9957,310.8527,311.9957,22395.0
2024-12-04 14:00:00,313.43,313.89,313.28,313.88,13274.0,311.5286,311.9858,311.3795,311.9758,13274.0
2024-12-04 14:30:00,313.74,314.31,313.73,314.03,16005.0,311.8367,312.4032,311.8267,312.1249,16005.0
2024-12-04 15:00:00,313.9,314.56,313.71,314.19,11076.0,311.9957,312.6517,311.8069,312.2839,11076.0
2024-12-04 15:30:00,314.24,315.4,314.24,315.0,38285.0,312.3336,313.4866,312.3336,313.089,38285.0
2024-12-05 09:30:00,314.6,314.64,312.58,313.38,18709.0,312.6915,312.7312,310.6837,311.4789,18709.0
2024-12-05 10:00:00,313.5,313.85,311.79,311.8,9822.0,311.5981,311.946,309.8985,309.9084,9822.0
2024-12-05 10:30:00,311.73,312.3,311.41,312.05,26530.0,309.8389,310.4054,309.5208,310.1569,26530.0
2024-12-05 11:00:00,311.99,313.19,311.99,313.19,4220.0,310.0973,311.29,310.0973,311.29,4220.0
2024-12-05 11:30:00,313.0,313.37,312.66,313.34,11875.0,311.1012,311.4689,310.7632,311.4391,11875.0
2024-12-05 12:00:00,313.51,313.51,312.89,312.89,16996.0,311.6081,311.6081,310.9918,310.9918,16996.0
2024-12-05 12:30:00,312.98,313.07,312.4,312.5,3816.0,311.0813,311.1707,310.5048,310.6042,3816.0
2024-12-05 13:00:00,312.46,312.58,311.16,311.27,8972.0,310.5644,310.6837,309.2723,309.3817,8972.0
2024-12-05 13:30:00,311.05,311.56,311.04,311.06,38484.0,309.163,309.6699,309.1531,309.1729,38484.0
2024-12-05 14:00:00,311.09,312.19,311.03,311.91,16852.0,309.2028,310.2961,309.1431,310.0178,16852.0
2024-12-05 14:30:00,311.81,312.32,311.75,311.84,3741.0,309.9184,310.4253,309.8587,309.9482,3741.0
2024-12-05 15:00:00,311.63,311.9,311.12,311.12,5349.0,309.7395,310.0078,309.2326,309.2326,5349.0
2024-12-05 15:30:00,311.16,311.25,310.11,310.42,58206.0,309.2723,309.3618,308.2287,308.5368,58206.0
2024-12-06 09:30:00,312.35,313.07,312.28,312.45,17753.0,310.4551,311.1707,310.3855,310.5545,17753.0
2024-12-06 10:00:00,312.68,313.25,312.55,312.73,10068.0,310.7831,311.3496,310.6539,310.8328,10068.0
2024-12-06 10:30:00,312.74,314.16,312.73,314.07,8164.0,310.8427,312.2541,310.8328,312.1647,8164.0
2024-12-06 11:00:00,313.87,313.87,312.5,312.63,8763.0,311.9659,311.9659,310.6042,310.7334,8763.0
2024-12-06 11:30:00,312.61,313.22,312.48,313.11,17623.0,310.7135,311.3198,310.5843,311.2105,17623.0
2024-12-06 12:00:00,312.86,312.86,312.47,312.63,6621.0,310.962,310.962,310.5744,310.7334,6621.0
2024-12-06 12:30:00,312.55,312.64,312.22,312.41,12804.0,310.6539,310.7433,310.3259,310.5147,12804.0
2024-12-06 13:00:00,312.42,313.42,312.36,313.35,6279.0,310.5247,311.5186,310.465,311.449,6279.0
2024-12-06 13:30:00,313.15,313.16,312.66,312.78,13947.0,311.2503,311.2602,310.7632,310.8825,13947.0
2024-12-06 14:00:00,312.78,312.78,312.39,312.64,11152.0,310.8825,310.8825,310.4949,310.7433,11152.0
2024-12-06 14:30:00,312.51,312.87,312.33,312.87,15482.0,310.6141,310.972,310.4352,310.972,15482.0
2024-12-06 15:00:00,312.69,312.8,312.43,312.69,7048.0,310.793,310.9024,310.5346,310.793,7048.0
2024-12-06 15:30:00,312.55,313.42,312.47,312.96,26498.0,310.6539,311.5186,310.5744,311.0614,26498.0
2024-12-09 09:30:00,314.82,315.23,313.85,314.66,85871.0,312.9101,313.3176,311.946,312.7511,85871.0
2024-12-09 10:00:00,314.99,315.03,312.53,312.54,29545.0,313.0791,313.1188,310.634,310.644,29545.0
2024-12-09 10:30:00,312.29,312.37,310.18,310.51,15560.0,310.3955,310.475,308.2983,308.6263,15560.0
2024-12-09 11:00:00,310.63,311.64,309.36,311.32,24280.0,308.7455,309.7494,307.4832,309.4314,24280.0
2024-12-09 11:30:00,311.32,311.65,310.95,311.28,35369.0,309.4314,309.7594,309.0636,309.3916,35369.0
2024-12-09 12:00:00,311.3,311.34,310.68,310.79,10339.0,309.4115,309.4512,308.7952,308.9046,10339.0
2024-12-09 12:30:00,310.77,311.24,310.64,310.87,25742.0,308.8847,309.3518,308.7555,308.9841,25742.0
2024-12-09 13:00:00,310.71,311.23,310.58,311.06,10175.0,308.8251,309.3419,308.6958,309.1729,10175.0
2024-12-09 13:30:00,311.05,311.57,311.05,311.41,34418.0,309.163,309.6798,309.163,309.5208,34418.0
2024-12-09 14:00:00,311.31,311.35,310.78,310.91,27137.0,309.4214,309.4612,308.8946,309.0238,27137.0
2024-12-09 14:30:00,310.95,310.97,310.47,310.76,37874.0,309.0636,309.0835,308.5865,308.8748,37874.0
2024-12-09 15:00:00,310.79,310.88,310.01,310.01,11345.0,308.9046,308.994,308.1293,308.1293,11345.0
2024-12-09 15:30:00,309.94,310.23,309.67,309.76,27445.0,308.0597,308.348,307.7914,307.8808,27445.0
2024-12-10 09:30:00,309.89,309.89,307.96,308.21,17087.0,308.01,308.01,306.0917,306.3402,17087.0
2024-12-10 10:00:00,308.88,308.97,308.21,308.53,18404.0,307.0062,307.0956,306.3402,306.6583,18404.0
2024-12-10 10:30:00,308.23,309.93,308.23,309.65,5946.0,306.3601,308.0498,306.3601,307.7715,5946.0
2024-12-10 11:00:00,309.72,310.11,309.57,310.0,9107.0,307.8411,308.2287,307.692,308.1194,9107.0
2024-12-10 11:30:00,309.91,309.91,309.07,309.87,3860.0,308.0299,308.0299,307.195,307.9902,3860.0
2024-12-10 12:00:00,309.75,310.02,309.63,309.67,7444.0,307.8709,308.1392,307.7516,307.7914,7444.0
2024-12-10 12:30:00,309.63,310.73,309.63,310.0,4557.0,307.7516,308.8449,307.7516,308.1194,4557.0
2024-12-10 13:00:00,310.05,310.19,309.5,310.19,4834.0,308.1691,308.3082,307.6224,308.3082,4834.0
2024-12-10 13:30:00,310.02,310.28,309.86,309.9,8337.0,308.1392,308.3977,307.9802,308.02,8337.0
2024-12-10 14:00:00,309.87,310.19,309.61,309.92,11722.0,307.9902,308.3082,307.7317,308.0398,11722.0
2024-12-10 14:30:00,309.92,309.99,309.32,309.41,10177.0,308.0398,308.1094,307.4435,307.5329,10177.0
2024-12-10 15:00:00,309.19,309.26,307.93,307.93,8898.0,307.3143,307.3839,306.0619,306.0619,8898.0
2024-12-10 15:30:00,307.8,308.13,307.38,307.92,80726.0,305.9327,306.2607,305.5153,306.052,80726.0
2024-12-11 09:30:00,310.79,310.79,309.35,309.4,40852.0,308.9046,308.9046,307.4733,307.523,40852.0
2024-12-11 10:00:00,309.38,309.89,309.02,309.14,40156.0,307.5031,308.01,307.1453,307.2646,40156.0
2024-12-11 10:30:00,309.19,309.19,308.4,308.42,16549.0,307.3143,307.3143,306.5291,306.5489,16549.0
2024-12-11 11:00:00,308.63,309.27,308.36,309.12,6351.0,306.7577,307.3938,306.4893,307.2447,6351.0
2024-12-11 11:30:00,309.18,310.64,309.08,310.56,9048.0,307.3043,308.7555,307.2049,308.676,9048.0
2024-12-11 12:00:00,310.6,310.91,309.98,309.98,7029.0,308.7157,309.0238,308.0995,308.0995,7029.0
2024-12-11 12:30:00,310.06,310.55,310.0,310.41,4980.0,308.179,308.666,308.1194,308.5269,4980.0
2024-12-11 13:00:00,310.57,310.96,310.5,310.96,2001.0,308.6859,309.0735,308.6163,309.0735,2001.0
2024-12-11 13:30:00,311.27,311.27,310.25,310.44,4534.0,309.3817,309.3817,308.3678,308.5567,4534.0
2024-12-11 14:00:00,310.41,311.18,310.39,311.15,12166.0,308.5269,309.2922,308.507,309.2624,12166.0
2024-12-11 14:30:00,311.03,311.58,311.02,311.52,13655.0,309.1431,309.6898,309.1332,309.6301,13655.0
2024-12-11 15:00:00,311.48,311.58,310.93,310.95,16004.0,309.5904,309.6898,309.0437,309.0636,16004.0
2024-12-11 15:30:00,310.84,310.92,309.6,309.67,24582.0,308.9543,309.0338,307.7218,307.7914,24582.0
2024-12-12 09:30:00,308.58,309.41,307.87,307.95,24022.0,306.708,307.5329,306.0023,306.0818,24022.0
2024-12-12 10:00:00,308.09,308.09,306.48,307.82,5877.0,306.221,306.221,304.6207,305.9526,5877.0
2024-12-12 10:30:00,307.95,308.1,306.94,306.94,5867.0,306.0818,306.2309,305.0779,305.0779,5867.0
2024-12-12 11:00:00,307.61,308.3,307.51,307.77,4458.0,305.7439,306.4297,305.6445,305.9029,4458.0
2024-12-12 11:30:00,307.69,307.69,306.59,306.59,14954.0,305.8234,305.8234,304.7301,304.7301,14954.0
2024-12-12 12:00:00,306.56,307.43,306.56,307.17,7294.0,304.7002,305.565,304.7002,305.3065,7294.0
2024-12-12 12:30:00,307.09,307.09,306.42,306.9,18473.0,305.227,305.227,304.5611,305.0382,18473.0
2024-12-12 13:00:00,306.9,307.19,306.65,307.19,10161.0,305.0382,305.3264,304.7897,305.3264,10161.0
2024-12-12 13:30:00,306.86,306.93,306.26,306.26,14767.0,304.9984,305.068,304.4021,304.4021,14767.0
2024-12-12 14:00:00,306.31,306.65,305.48,305.49,17037.0,304.4517,304.7897,303.6268,303.6367,17037.0
2024-12-12 14:30:00,305.57,306.1,305.46,305.99,30793.0,303.7162,304.243,303.6069,304.1337,30793.0
2024-12-12 15:00:00,305.92,306.17,305.07,305.14,17448.0,304.0641,304.3126,303.2193,303.2888,17448.0
2024-12-12 15:30:00,305.14,305.44,304.63,304.94,112804.0,303.2888,303.587,302.7819,303.0901,112804.0
2024-12-13 09:30:00,304.69,305.75,304.31,304.44,53452.0,302.8416,303.8951,302.4639,302.5931,53452.0
2024-12-13 10:00:00,304.67,304.74,303.79,304.07,7859.0,302.8217,302.8913,301.947,302.2253,7859.0
2024-12-13 10:30:00,304.24,304.32,302.36,302.36,7379.0,302.3943,302.4738,300.5257,300.5257,7379.0
2024-12-13 11:00:00,302.38,303.27,302.0,302.95,10364.0,300.5456,301.4302,300.1679,301.1121,10364.0
2024-12-13 11:30:00,303.17,303.17,302.87,302.99,11345.0,301.3308,301.3308,301.0326,301.1519,11345.0
2024-12-13 12:00:00,303.13,303.28,302.21,302.31,7021.0,301.291,301.4401,300.3766,300.476,7021.0
2024-12-13 12:30:00,302.21,302.52,301.59,302.31,7856.0,300.3766,300.6847,299.7604,300.476,7856.0
2024-12-13 13:00:00,302.17,303.22,302.13,303.03,5942.0,300.3369,301.3805,300.2971,301.1916,5942.0
2024-12-13 13:30:00,303.14,303.14,302.47,302.47,2734.0,301.301,301.301,300.635,300.635,2734.0
2024-12-13 14:00:00,302.53,302.74,302.48,302.49,12038.0,300.6947,300.9034,300.645,300.6549,12038.0
2024-12-13 14:30:00,302.6,302.97,302.49,302.76,9449.0,300.7643,301.132,300.6549,300.9233,9449.0
2024-12-13 15:00:00,302.85,303.08,302.62,302.86,8186.0,301.0127,301.2413,300.7841,301.0227,8186.0
2024-12-13 15:30:00,302.86,303.36,302.7,303.06,101350.0,301.0227,301.5196,300.8637,301.2215,101350.0
2024-12-16 09:30:00,302.6,305.41,302.26,305.16,38242.0,300.7643,303.5572,300.4263,303.3087,38242.0
2024-12-16 10:00:00,305.24,306.08,304.64,305.77,18395.0,303.3882,304.2231,302.7919,303.915,18395.0
2024-12-16 10:30:00,305.66,306.61,305.65,306.01,9258.0,303.8057,304.7499,303.7958,304.1536,9258.0
2024-12-16 11:00:00,306.11,306.3,305.53,305.53,15019.0,304.253,304.4418,303.6765,303.6765,15019.0
2024-12-16 11:30:00,305.65,306.29,305.28,306.03,20282.0,303.7958,304.4319,303.428,304.1734,20282.0
2024-12-16 12:00:00,305.94,306.61,305.69,306.44,4999.0,304.084,304.7499,303.8355,304.581,4999.0
2024-12-16 12:30:00,306.42,306.83,306.14,306.82,13412.0,304.5611,304.9686,304.2828,304.9587,13412.0
2024-12-16 13:00:00,306.86,307.11,306.6,306.78,28578.0,304.9984,305.2469,304.74,304.9189,28578.0
2024-12-16 13:30:00,306.78,306.82,306.54,306.64,28132.0,304.9189,304.9587,304.6804,304.7797,28132.0
2024-12-16 14:00:00,306.67,307.15,306.48,306.78,34229.0,304.8096,305.2867,304.6207,304.9189,34229.0
2024-12-16 14:30:00,306.81,307.61,306.5,307.4,48762.0,304.9487,305.7439,304.6406,305.5351,48762.0
2024-12-16 15:00:00,307.38,307.47,306.26,306.27,75731.0,305.5153,305.6047,304.4021,304.412,75731.0
2024-12-16 15:30:00,306.26,306.63,305.51,306.05,67380.0,304.4021,304.7698,303.6566,304.1933,67380.0
2024-12-17 09:30:00,303.42,304.79,302.19,302.97,31406.0,302.6281,303.9945,301.4013,302.1793,31406.0
2024-12-17 10:00:00,302.84,302.9,300.65,300.8,18384.0,302.0496,302.1095,299.8653,300.0149,18384.0
2024-12-17 10:30:00,301.01,301.62,300.81,301.53,7990.0,300.2244,300.8328,300.0249,300.743,7990.0
2024-12-17 11:00:00,301.56,302.36,301.53,301.91,10168.0,300.773,301.5709,300.743,301.122,10168.0
2024-12-17 11:30:00,301.97,303.08,301.97,302.57,16593.0,301.1819,302.289,301.1819,301.7803,16593.0
2024-12-17 12:00:00,302.7,303.09,301.88,302.87,15474.0,301.91,302.299,301.0921,302.0795,15474.0
2024-12-17 12:30:00,302.46,303.22,302.44,303.21,7284.0,301.6706,302.4286,301.6507,302.4187,7284.0
2024-12-17 13:00:00,303.21,303.32,302.48,302.48,8282.0,302.4187,302.5284,301.6906,301.6906,8282.0
2024-12-17 13:30:00,302.19,303.05,302.18,302.9,5381.0,301.4013,302.2591,301.3913,302.1095,5381.0
2024-12-17 14:00:00,302.88,303.1,302.62,302.67,12666.0,302.0895,302.3089,301.8302,301.8801,12666.0
2024-12-17 14:30:00,302.48,302.48,302.07,302.2,9846.0,301.6906,301.6906,301.2816,301.4113,9846.0
2024-12-17 15:00:00,302.24,302.24,301.37,301.63,14839.0,301.4512,301.4512,300.5835,300.8428,14839.0
2024-12-17 15:30:00,301.53,302.47,301.29,301.86,33865.0,300.743,301.6806,300.5037,301.0722,33865.0
2024-12-18 09:30:00,303.56,304.49,302.95,302.96,20569.0,302.7677,303.6953,302.1593,302.1693,20569.0
2024-12-18 10:00:00,303.04,303.04,302.24,302.43,36170.0,302.2491,302.2491,301.4512,301.6407,36170.0
2024-12-18 10:30:00,302.23,303.46,302.23,303.46,9860.0,301.4412,302.668,301.4412,302.668,9860.0
2024-12-18 11:00:00,303.43,303.58,302.42,303.57,13586.0,302.6381,302.7877,301.6307,302.7777,13586.0
2024-12-18 11:30:00,303.59,303.6,302.67,302.93,8758.0,302.7977,302.8076,301.8801,302.1394,8758.0
2024-12-18 12:00:00,302.98,303.26,302.53,303.04,6665.0,302.1893,302.4685,301.7404,302.2491,6665.0
2024-12-18 12:30:00,302.99,303.44,302.98,303.34,4203.0,302.1992,302.6481,302.1893,302.5483,4203.0
2024-12-18 13:00:00,303.33,303.81,303.25,303.75,21787.0,302.5383,303.0171,302.4585,302.9572,21787.0
2024-12-18 13:30:00,303.89,304.19,303.74,304.1,4626.0,303.0969,303.3961,302.9473,303.3063,4626.0
2024-12-18 14:00:00,304.29,304.55,297.96,297.96,49004.0,303.4958,303.7552,297.1824,297.1824,49004.0
2024-12-18 14:30:00,298.1,299.41,293.96,294.07,57755.0,297.322,298.6286,293.1928,293.3025,57755.0
2024-12-18 15:00:00,294.18,294.63,291.21,291.21,66754.0,293.4122,293.861,290.45,290.45,66754.0
2024-12-18 15:30:00,291.47,291.78,285.82,288.74,160415.0,290.7093,291.0185,285.074,287.9864,160415.0
2024-12-19 09:30:00,291.92,293.13,290.1,290.26,46453.0,291.1581,292.365,289.3429,289.5024,46453.0
2024-12-19 10:00:00,290.4,290.4,287.13,287.13,64893.0,289.6421,289.6421,286.3806,286.3806,64893.0
2024-12-19 10:30:00,287.23,289.03,286.93,288.77,37873.0,286.4804,288.2757,286.1811,288.0163,37873.0
2024-12-19 11:00:00,288.57,289.6,287.01,289.49,18917.0,287.8169,288.8442,286.2609,288.7345,18917.0
2024-12-19 11:30:00,289.45,290.1,288.82,289.01,43265.0,288.6946,289.3429,288.0662,288.2557,43265.0
2024-12-19 12:00:00,289.15,289.21,287.34,287.41,17341.0,288.3953,288.4552,286.5901,286.6599,17341.0
2024-12-19 12:30:00,287.64,287.72,286.88,287.64,31988.0,286.8893,286.9691,286.1313,286.8893,31988.0
2024-12-19 13:00:00,287.49,288.07,286.71,288.05,20635.0,286.7397,287.3182,285.9617,287.2982,20635.0
2024-12-19 13:30:00,288.09,289.72,287.9,289.72,20401.0,287.3381,288.9639,287.1486,288.9639,20401.0
2024-12-19 14:00:00,289.62,289.72,288.88,289.04,10971.0,288.8641,288.9639,288.1261,288.2856,10971.0
2024-12-19 14:30:00,289.15,289.22,288.45,288.45,31161.0,288.3953,288.4652,287.6972,287.6972,31161.0
2024-12-19 15:00:00,288.42,289.92,288.07,289.29,50868.0,287.6673,289.1633,287.3182,288.535,50868.0
2024-12-19 15:30:00,289.26,289.43,287.66,287.91,155078.0,288.5051,288.6746,286.9092,287.1586,155078.0
2024-12-20 09:30:00,286.01,289.4,285.18,288.49,68409.0,285.2635,288.6447,284.4357,287.7371,68409.0
2024-12-20 10:00:00,288.97,290.42,288.34,290.42,34013.0,288.2158,289.662,287.5875,289.662,34013.0
2024-12-20 10:30:00,290.46,292.23,290.46,292.04,20323.0,289.7019,291.4673,289.7019,291.2778,20323.0
2024-12-20 11:00:00,291.55,292.9,291.55,292.4,20091.0,290.7891,292.1356,290.7891,291.6369,20091.0
2024-12-20 11:30:00,292.41,294.06,292.27,293.8,21846.0,291.6468,293.2925,291.5072,293.0332,21846.0
2024-12-20 12:00:00,293.69,293.75,292.86,293.47,13294.0,292.9235,292.9833,292.0957,292.7041,13294.0
2024-12-20 12:30:00,293.4,293.72,292.49,292.96,8890.0,292.6343,292.9534,291.7266,292.1954,8890.0
2024-12-20 13:00:00,292.97,293.01,291.08,291.25,9500.0,292.2054,292.2453,290.3203,290.4899,9500.0
2024-12-20 13:30:00,291.18,292.37,291.14,291.89,14336.0,290.42,291.6069,290.3802,291.1282,14336.0
2024-12-20 14:00:00,291.92,292.65,291.58,292.49,22689.0,291.1581,291.8862,290.819,291.7266,22689.0
2024-12-20 14:30:00,292.39,293.35,292.18,292.23,102016.0,291.6269,292.5844,291.4174,291.4673,102016.0
2024-12-20 15:00:00,292.41,292.43,290.87,291.48,71632.0,291.6468,291.6668,290.1109,290.7193,71632.0
2024-12-20 15:30:00,291.56,291.64,290.2,290.83,121055.0,290.7991,290.8788,289.4426,290.071,121055.0
2024-12-23 09:30:00,291.08,291.28,288.39,288.72,24734.0,290.3203,290.5198,287.6373,287.9665,24734.0
2024-12-23 10:00:00,288.71,289.24,287.06,287.67,11546.0,287.9565,288.4851,286.3108,286.9192,11546.0
2024-12-23 10:30:00,287.88,289.11,287.34,287.75,18366.0,287.1287,288.3555,286.5901,286.999,18366.0
2024-12-23 11:00:00,288.13,288.72,288.0,288.57,23282.0,287.378,287.9665,287.2483,287.8169,23282.0
2024-12-23 11:30:00,288.35,289.5,287.99,289.5,5249.0,287.5974,288.7444,287.2384,288.7444,5249.0
2024-12-23 12:00:00,289.71,289.82,289.21,289.54,11948.0,288.9539,289.0636,288.4552,288.7843,11948.0
2024-12-23 12:30:00,289.49,289.62,289.01,289.62,7875.0,288.7345,288.8641,288.2557,288.8641,7875.0
2024-12-23 13:00:00,289.29,289.71,288.67,288.83,7988.0,288.535,288.9539,287.9166,288.0762,7988.0
2024-12-23 13:30:00,288.82,289.54,288.71,289.44,7941.0,288.0662,288.7843,287.9565,288.6846,7941.0
2024-12-23 14:00:00,289.45,289.86,289.2,289.36,11745.0,288.6946,289.1035,288.4452,288.6048,11745.0
2024-12-23 14:30:00,289.54,289.79,289.08,289.19,24219.0,288.7843,289.0337,288.3255,288.4352,24219.0
2024-12-23 15:00:00,289.24,289.45,288.57,289.38,23848.0,288.4851,288.6946,287.8169,288.6247,23848.0
2024-12-23 15:30:00,289.3,290.03,289.07,289.78,23104.0,288.545,289.273,288.3156,289.0237,23104.0
2024-12-24 09:30:00,290.84,291.0,288.48,289.39,33386.0,290.0809,290.2405,287.7271,288.6347,33386.0
2024-12-24 10:00:00,289.69,290.99,289.36,290.99,10627.0,288.9339,290.2305,288.6048,290.2305,10627.0
2024-12-24 10:30:00,291.12,291.87,291.12,291.74,27455.0,290.3602,291.1082,290.3602,290.9786,27455.0
2024-12-24 11:00:00,291.84,291.85,291.3,291.37,11414.0,291.0783,291.0883,290.5397,290.6096,11414.0
2024-12-24 11:30:00,291.23,291.97,291.23,291.59,8259.0,290.4699,291.208,290.4699,290.829,8259.0
2024-12-24 12:00:00,291.49,292.49,291.41,292.34,16519.0,290.7292,291.7266,290.6494,291.577,16519.0
2024-12-24 12:30:00,292.21,292.78,291.64,292.55,17083.0,291.4474,292.0159,290.8788,291.7865,17083.0
2024-12-26 09:30:00,291.0,291.53,290.27,291.41,11777.0,290.2405,290.7691,289.5124,290.6494,11777.0
2024-12-26 10:00:00,291.43,293.77,291.41,293.58,20342.0,290.6694,293.0033,290.6494,292.8138,20342.0
2024-12-26 10:30:00,293.46,294.09,293.03,294.01,5676.0,292.6941,293.3225,292.2652,293.2427,5676.0
2024-12-26 11:00:00,294.12,295.08,294.04,294.5,4789.0,293.3524,294.3099,293.2726,293.7314,4789.0
2024-12-26 11:30:00,294.58,295.57,294.33,295.52,10583.0,293.8112,294.7986,293.5618,294.7487,10583.0
2024-12-26 12:00:00,295.45,295.51,294.81,294.81,10723.0,294.6789,294.7387,294.0406,294.0406,10723.0
2024-12-26 12:30:00,294.76,294.99,294.12,294.36,10456.0,293.9907,294.2201,293.3524,293.5917,10456.0
2024-12-26 13:00:00,294.44,295.81,294.43,295.7,14300.0,293.6715,295.038,293.6616,294.9283,14300.0
2024-12-26 13:30:00,295.76,295.76,294.97,295.29,23437.0,294.9881,294.9881,294.2002,294.5193,23437.0
2024-12-26 14:00:00,295.22,295.55,295.06,295.28,30509.0,294.4495,294.7786,294.2899,294.5093,30509.0
2024-12-26 14:30:00,295.3,295.66,295.01,295.54,22429.0,294.5293,294.8884,294.2401,294.7687,22429.0
2024-12-26 15:00:00,295.54,295.81,295.32,295.81,30951.0,294.7687,295.038,294.5492,295.038,30951.0
2024-12-26 15:30:00,295.7,296.64,295.67,296.17,37624.0,294.9283,295.8658,294.8983,295.397,37624.0
2024-12-27 09:30:00,294.52,295.04,293.46,293.87,38898.0,293.7513,294.27,292.6941,293.103,38898.0
2024-12-27 10:00:00,293.57,293.57,289.62,289.64,36822.0,292.8038,292.8038,288.8641,288.8841,36822.0
2024-12-27 10:30:00,289.28,291.16,289.2,291.15,34314.0,288.525,290.4001,288.4452,290.3901,34314.0
2024-12-27 11:00:00,291.09,291.17,289.43,290.53,14755.0,290.3303,290.4101,288.6746,289.7717,14755.0
2024-12-27 11:30:00,290.88,291.1,288.21,288.69,10023.0,290.1208,290.3403,287.4578,287.9365,10023.0
2024-12-27 12:00:00,288.75,289.01,288.32,288.62,91146.0,287.9964,288.2557,287.5675,287.8667,91146.0
2024-12-27 12:30:00,288.75,289.15,288.17,289.09,13213.0,287.9964,288.3953,287.4179,288.3355,13213.0
2024-12-27 13:00:00,289.1,289.65,289.05,289.55,12892.0,288.3455,288.894,288.2956,288.7943,12892.0
2024-12-27 13:30:00,289.58,290.72,289.54,290.52,16640.0,288.8242,289.9612,288.7843,289.7618,16640.0
2024-12-27 14:00:00,290.45,290.55,289.98,290.09,25784.0,289.692,289.7917,289.2232,289.3329,25784.0
2024-12-27 14:30:00,290.13,291.56,290.03,291.48,23737.0,289.3728,290.7991,289.273,290.7193,23737.0
2024-12-27 15:00:00,291.45,291.49,290.5,290.6,28467.0,290.6893,290.7292,289.7418,289.8416,28467.0
2024-12-27 15:30:00,290.56,291.41,290.14,291.23,65494.0,289.8017,290.6494,289.3828,290.4699,65494.0
2024-12-30 09:30:00,288.52,288.52,284.52,284.64,37642.0,287.767,287.767,283.7774,283.8971,37642.0
2024-12-30 10:00:00,284.24,285.92,284.2,285.06,73232.0,283.4982,285.1738,283.4583,284.316,73232.0
2024-12-30 10:30:00,285.13,286.36,284.74,286.36,8235.0,284.3858,285.6126,283.9969,285.6126,8235.0
2024-12-30 11:00:00,286.31,287.19,286.1,286.88,24215.0,285.5628,286.4405,285.3533,286.1313,24215.0
2024-12-30 11:30:00,286.93,288.14,286.93,287.93,9431.0,286.1811,287.388,286.1811,287.1785,9431.0
2024-12-30 12:00:00,287.93,288.8,287.93,288.38,33224.0,287.1785,288.0463,287.1785,287.6274,33224.0
2024-12-30 12:30:00,288.2,289.24,288.19,289.21,8750.0,287.4478,288.4851,287.4379,288.4552,8750.0
2024-12-30 13:00:00,289.12,289.77,288.55,288.98,6205.0,288.3654,289.0137,287.7969,288.2258,6205.0
2024-12-30 13:30:00,288.85,289.76,288.84,289.58,5706.0,288.0961,289.0038,288.0862,288.8242,5706.0
2024-12-30 14:00:00,289.76,289.76,288.66,288.9,10994.0,289.0038,289.0038,287.9066,288.146,10994.0
2024-12-30 14:30:00,288.88,289.25,288.88,289.04,9244.0,288.1261,288.4951,288.1261,288.2856,9244.0
2024-12-30 15:00:00,289.0,289.79,288.85,289.05,27588.0,288.2457,289.0337,288.0961,288.2956,27588.0
2024-12-30 15:30:00,289.07,289.24,288.06,288.19,27658.0,288.3156,288.4851,287.3082,287.4379,27658.0
2024-12-31 09:30:00,290.19,290.89,288.5,289.88,25977.0,289.4326,290.1308,287.747,289.1234,25977.0
2024-12-31 10:00:00,289.94,291.21,289.01,290.76,18117.0,289.1833,290.45,288.2557,290.0011,18117.0
2024-12-31 10:30:00,290.89,290.89,289.63,289.64,8033.0,290.1308,290.1308,288.8741,288.8841,8033.0
2024-12-31 11:00:00,289.21,289.5,288.47,288.51,7294.0,288.4552,288.7444,287.7171,287.757,7294.0
2024-12-31 11:30:00,288.2,289.1,288.13,288.82,10913.0,287.4478,288.3455,287.378,288.0662,10913.0
2024-12-31 12:00:00,288.72,288.72,287.37,287.44,3639.0,287.9665,287.9665,286.62,286.6898,3639.0
2024-12-31 12:30:00,287.53,289.06,287.17,288.89,8120.0,286.7796,288.3056,286.4205,288.136,8120.0
2024-12-31 13:00:00,288.81,289.11,287.6,287.61,10735.0,288.0562,288.3555,286.8494,286.8594,10735.0
2024-12-31 13:30:00,287.61,288.57,287.61,288.08,7821.0,286.8594,287.8169,286.8594,287.3281,7821.0
2024-12-31 14:00:00,287.91,288.71,287.6,287.61,8175.0,287.1586,287.9565,286.8494,286.8594,8175.0
2024-12-31 14:30:00,287.56,288.14,287.03,288.14,11551.0,286.8095,287.388,286.2809,287.388,11551.0
2024-12-31 15:00:00,288.09,289.03,287.79,288.77,11822.0,287.3381,288.2757,287.0389,288.0163,11822.0
2024-12-31 15:30:00,288.62,288.71,287.68,288.0,22026.0,287.8667,287.9565,286.9292,287.2483,22026.0
2025-01-02 09:30:00,290.04,292.69,288.84,292.27,18081.0,289.283,291.9261,288.0862,291.5072,18081.0
2025-01-02 10:00:00,292.13,292.5,290.65,291.06,39802.0,291.3676,291.7366,289.8914,290.3004,39802.0
2025-01-02 10:30:00,291.02,291.38,289.92,290.46,13284.0,290.2605,290.6195,289.1633,289.7019,13284.0
2025-01-02 11:00:00,290.44,290.96,289.37,290.61,7990.0,289.682,290.2006,288.6148,289.8515,7990.0
2025-01-02 11:30:00,290.73,291.83,290.73,291.37,28293.0,289.9712,291.0684,289.9712,290.6096,28293.0
2025-01-02 12:00:00,291.59,291.97,289.91,289.91,14763.0,290.829,291.208,289.1534,289.1534,14763.0
2025-01-02 12:30:00,289.33,289.45,287.82,288.77,29480.0,288.5749,288.6946,287.0688,288.0163,29480.0
2025-01-02 13:00:00,288.24,288.73,287.37,287.75,17491.0,287.4877,287.9764,286.62,286.999,17491.0
2025-01-02 13:30:00,287.73,287.73,286.7,287.33,6821.0,286.9791,286.9791,285.9517,286.5801,6821.0
2025-01-02 14:00:00,287.33,288.07,287.06,288.0,12482.0,286.5801,287.3182,286.3108,287.2483,12482.0
2025-01-02 14:30:00,287.82,288.38,287.19,287.41,24727.0,287.0688,287.6274,286.4405,286.6599,24727.0
2025-01-02 15:00:00,287.21,288.74,287.21,288.54,12827.0,286.4604,287.9864,286.4604,287.7869,12827.0
2025-01-02 15:30:00,288.58,288.99,288.12,288.95,13227.0,287.8268,288.2358,287.368,288.1959,13227.0
2025-01-03 09:30:00,290.04,292.15,290.04,290.88,16158.0,289.283,291.3875,289.283,290.1208,16158.0
2025-01-03 10:00:00,290.71,292.29,290.25,292.07,19518.0,289.9513,291.5272,289.4925,291.3077,19518.0
2025-01-03 10:30:00,292.06,293.07,292.05,293.04,8239.0,291.2978,292.3051,291.2878,292.2752,8239.0
2025-01-03 11:00:00,293.07,293.2,292.02,292.29,19720.0,292.3051,292.4348,291.2579,291.5272,19720.0
2025-01-03 11:30:00,292.44,293.06,292.31,292.86,19242.0,291.6768,292.2951,291.5471,292.0957,19242.0
2025-01-03 12:00:00,292.95,293.41,292.5,292.69,13269.0,292.1854,292.6442,291.7366,291.9261,13269.0
2025-01-03 12:30:00,292.52,292.8,292.06,292.67,3614.0,291.7566,292.0358,291.2978,291.9062,3614.0
2025-01-03 13:00:00,292.64,293.52,292.64,293.52,3080.0,291.8762,292.7539,291.8762,292.7539,3080.0
2025-01-03 13:30:00,293.87,294.09,293.65,293.99,11911.0,293.103,293.3225,292.8836,293.2227,11911.0
2025-01-03 14:00:00,294.11,294.47,294.08,294.16,10063.0,293.3424,293.7015,293.3125,293.3923,10063.0
2025-01-03 14:30:00,294.19,294.89,294.16,294.56,6507.0,293.4222,294.1204,293.3923,293.7912,6507.0
2025-01-03 15:00:00,294.22,294.82,294.07,294.79,10157.0,293.4521,294.0505,293.3025,294.0206,10157.0
2025-01-03 15:30:00,294.73,294.95,294.34,294.57,28634.0,293.9608,294.1802,293.5718,293.8012,28634.0
2025-01-06 09:30:00,296.79,297.65,295.67,297.65,9037.0,296.0154,296.8732,294.8983,296.8732,9037.0
2025-01-06 10:00:00,297.52,297.75,296.67,297.75,19762.0,296.7435,296.9729,295.8957,296.9729,19762.0
2025-01-06 10:30:00,297.8,297.8,296.78,296.93,9171.0,297.0228,297.0228,296.0054,296.155,9171.0
2025-01-06 11:00:00,296.98,297.73,296.9,297.52,36819.0,296.2049,296.953,296.1251,296.7435,36819.0
2025-01-06 11:30:00,297.51,297.95,297.23,297.95,24066.0,296.7335,297.1724,296.4543,297.1724,24066.0
2025-01-06 12:00:00,297.85,297.85,297.17,297.31,26073.0,297.0726,297.0726,296.3944,296.534,26073.0
2025-01-06 12:30:00,297.18,297.35,296.79,297.15,26288.0,296.4044,296.5739,296.0154,296.3745,26288.0
2025-01-06 13:00:00,297.19,297.41,296.66,297.14,71117.0,296.4144,296.6338,295.8857,296.3645,71117.0
2025-01-06 13:30:00,297.13,297.18,296.52,296.63,44218.0,296.3545,296.4044,295.7461,295.8558,44218.0
2025-01-06 14:00:00,296.38,296.55,295.74,296.25,12374.0,295.6065,295.776,294.9681,295.4768,12374.0
2025-01-06 14:30:00,296.2,296.36,295.31,295.32,33236.0,295.4269,295.5865,294.5393,294.5492,33236.0
2025-01-06 15:00:00,295.15,295.46,294.67,295.46,57917.0,294.3797,294.6889,293.9009,294.6889,57917.0
2025-01-06 15:30:00,295.49,295.56,294.79,295.18,23764.0,294.7188,294.7886,294.0206,294.4096,23764.0
2025-01-07 09:30:00,296.95,298.17,296.4,296.98,17074.0,296.175,297.3918,295.6264,296.2049,17074.0
2025-01-07 10:00:00,296.8,296.8,292.6,293.36,13167.0,296.0254,296.0254,291.8363,292.5944,13167.0
2025-01-07 10:30:00,292.74,293.69,290.51,293.47,22066.0,291.976,292.9235,289.7518,292.7041,22066.0
2025-01-07 11:00:00,293.73,294.3,293.22,294.24,14083.0,292.9634,293.5319,292.4547,293.4721,14083.0
2025-01-07 11:30:00,294.19,294.19,292.09,292.19,8774.0,293.4222,293.4222,291.3277,291.4274,8774.0
2025-01-07 12:00:00,292.54,293.31,292.15,293.24,5090.0,291.7765,292.5445,291.3875,292.4747,5090.0
2025-01-07 12:30:00,293.59,293.59,292.37,293.13,5761.0,292.8238,292.8238,291.6069,292.365,5761.0
2025-01-07 13:00:00,293.36,294.27,293.06,294.18,14740.0,292.5944,293.502,292.2951,293.4122,14740.0
2025-01-07 13:30:00,294.08,294.08,293.02,293.1,9773.0,293.3125,293.3125,292.2552,292.335,9773.0
2025-01-07 14:00:00,293.21,293.69,292.89,293.41,7817.0,292.4448,292.9235,292.1256,292.6442,7817.0
2025-01-07 14:30:00,293.34,293.52,292.86,292.89,10054.0,292.5744,292.7539,292.0957,292.1256,10054.0
2025-01-07 15:00:00,292.89,292.89,291.51,291.59,5992.0,292.1256,292.1256,290.7492,290.829,5992.0
2025-01-07 15:30:00,291.62,293.01,291.09,292.92,26777.0,290.8589,292.2453,290.3303,292.1555,26777.0
2025-01-08 09:30:00,290.68,290.68,287.69,288.14,18018.0,289.9214,289.9214,286.9392,287.388,18018.0
2025-01-08 10:00:00,288.18,289.48,287.11,287.82,18992.0,287.4279,288.7245,286.3607,287.0688,18992.0
2025-01-08 10:30:00,287.73,289.36,287.47,289.25,8781.0,286.9791,288.6048,286.7197,288.4951,8781.0
2025-01-08 11:00:00,289.2,289.67,288.82,289.09,6387.0,288.4452,288.914,288.0662,288.3355,6387.0
2025-01-08 11:30:00,289.22,290.49,289.22,290.26,7952.0,288.4652,289.7318,288.4652,289.5024,7952.0
2025-01-08 12:00:00,290.26,290.33,288.16,288.19,8594.0,289.5024,289.5723,287.4079,287.4379,8594.0
2025-01-08 12:30:00,288.21,289.18,288.06,289.1,43019.0,287.4578,288.4253,287.3082,288.3455,43019.0
2025-01-08 13:00:00,289.38,290.58,289.36,290.53,8390.0,288.6247,289.8216,288.6048,289.7717,8390.0
2025-01-08 13:30:00,290.74,290.75,289.21,289.61,8455.0,289.9812,289.9912,288.4552,288.8541,8455.0
2025-01-08 14:00:00,289.72,291.54,289.72,291.42,38879.0,288.9639,290.7791,288.9639,290.6594,38879.0
2025-01-08 14:30:00,291.35,291.35,290.35,290.91,4603.0,290.5896,290.5896,289.5922,290.1508,4603.0
2025-01-08 15:00:00,291.0,291.01,290.3,290.96,5902.0,290.2405,290.2505,289.5423,290.2006,5902.0
2025-01-08 15:30:00,290.86,291.34,290.37,291.06,41197.0,290.1009,290.5796,289.6122,290.3004,41197.0
2025-01-10 09:30:00,285.97,286.28,284.93,285.94,21353.0,285.2236,285.5328,284.1864,285.1937,21353.0
2025-01-10 10:00:00,285.0,285.88,283.12,285.81,30325.0,284.2562,285.1339,282.3811,285.0641,30325.0
2025-01-10 10:30:00,285.86,286.33,284.86,284.88,28649.0,285.1139,285.5827,284.1165,284.1365,28649.0
2025-01-10 11:00:00,284.87,284.87,283.73,283.73,10538.0,284.1265,284.1265,282.9895,282.9895,10538.0
2025-01-10 11:30:00,283.5,284.92,283.5,283.89,26418.0,282.7601,284.1764,282.7601,283.1491,26418.0
2025-01-10 12:00:00,283.52,284.03,282.99,283.96,38807.0,282.78,283.2887,282.2514,283.2189,38807.0
2025-01-10 12:30:00,283.66,285.12,283.65,285.02,12694.0,282.9197,284.3759,282.9097,284.2761,12694.0
2025-01-10 13:00:00,284.56,285.48,284.56,285.48,13701.0,283.8173,284.7349,283.8173,284.7349,13701.0
2025-01-10 13:30:00,285.23,285.74,284.9,285.64,7208.0,284.4856,284.9942,284.1564,284.8945,7208.0
2025-01-10 14:00:00,285.49,285.49,284.48,285.42,5575.0,284.7449,284.7449,283.7375,284.6751,5575.0
2025-01-10 14:30:00,285.12,285.71,284.99,285.47,15061.0,284.3759,284.9643,284.2462,284.725,15061.0
2025-01-10 15:00:00,285.35,285.6,284.43,284.66,24400.0,284.6053,284.8546,283.6877,283.9171,24400.0
2025-01-10 15:30:00,284.61,285.24,284.44,284.79,121199.0,283.8672,284.4956,283.6976,284.0467,121199.0
2025-01-13 09:30:00,281.16,281.92,279.54,281.78,78186.0,280.4262,281.1842,278.8104,281.0446,78186.0
2025-01-13 10:00:00,281.66,282.31,280.25,280.25,13071.0,280.9249,281.5732,279.5186,279.5186,13071.0
2025-01-13 10:30:00,280.63,282.1,280.61,281.51,17493.0,279.8976,281.3637,279.8776,280.7753,17493.0
2025-01-13 11:00:00,281.5,281.54,280.57,280.8,48756.0,280.7653,280.8052,279.8377,280.0671,48756.0
2025-01-13 11:30:00,280.95,281.46,280.0,280.1,98190.0,280.2167,280.7254,279.2692,279.369,98190.0
2025-01-13 12:00:00,280.03,282.05,280.03,281.79,44386.0,279.2991,281.3139,279.2991,281.0546,44386.0
2025-01-13 12:30:00,281.75,282.1,281.37,282.07,14708.0,281.0147,281.3637,280.6357,281.3338,14708.0
2025-01-13 13:00:00,282.27,282.91,282.27,282.66,6166.0,281.5333,282.1716,281.5333,281.9223,6166.0
2025-01-13 13:30:00,282.86,283.36,282.49,282.94,28119.0,282.1218,282.6205,281.7527,282.2016,28119.0
2025-01-13 14:00:00,283.11,283.23,282.51,283.14,7307.0,282.3711,282.4908,281.7727,282.401,7307.0
2025-01-13 14:30:00,282.98,283.5,282.57,283.32,14199.0,282.2414,282.7601,281.8325,282.5806,14199.0
2025-01-13 15:00:00,283.09,283.43,282.79,283.31,58108.0,282.3512,282.6903,282.0519,282.5706,58108.0
2025-01-13 15:30:00,283.2,284.68,283.12,284.32,63567.0,282.4609,283.937,282.3811,283.578,63567.0
2025-01-14 09:30:00,288.21,288.82,286.32,286.48,66698.0,287.4578,288.0662,285.5727,285.7323,66698.0
2025-01-14 10:00:00,286.51,288.58,286.51,287.71,13581.0,285.7622,287.8268,285.7622,286.9591,13581.0
2025-01-14 10:30:00,288.0,288.13,287.32,287.61,13176.0,287.2483,287.378,286.5701,286.8594,13176.0
2025-01-14 11:00:00,287.06,287.07,285.77,285.9,8810.0,286.3108,286.3208,285.0242,285.1538,8810.0
2025-01-14 11:30:00,285.89,285.89,284.21,284.21,12450.0,285.1439,285.1439,283.4682,283.4682,12450.0
2025-01-14 12:00:00,284.05,284.52,283.88,284.25,11342.0,283.3087,283.7774,283.1391,283.5081,11342.0
2025-01-14 12:30:00,284.13,285.23,283.75,285.01,6990.0,283.3884,284.4856,283.0094,284.2662,6990.0
2025-01-14 13:00:00,285.05,286.11,285.05,286.1,2115.0,284.306,285.3633,284.306,285.3533,2115.0
2025-01-14 13:30:00,286.16,287.7,286.16,287.7,10340.0,285.4132,286.9491,285.4132,286.9491,10340.0
2025-01-14 14:00:00,287.29,287.37,287.09,287.24,3460.0,286.5402,286.62,286.3407,286.4903,3460.0
2025-01-14 14:30:00,287.16,287.35,285.88,285.88,13341.0,286.4105,286.6,285.1339,285.1339,13341.0
2025-01-14 15:00:00,285.2,286.41,285.15,286.41,4351.0,284.4557,285.6625,284.4058,285.6625,4351.0
2025-01-14 15:30:00,286.45,286.98,285.96,286.73,33213.0,285.7024,286.231,285.2137,285.9817,33213.0
2025-01-15 09:30:00,294.34,294.75,292.13,294.18,102921.0,293.5718,293.9807,291.3676,293.4122,102921.0
2025-01-15 10:00:00,294.1,294.51,293.48,294.51,66249.0,293.3324,293.7414,292.714,293.7414,66249.0
2025-01-15 10:30:00,294.5,294.5,292.67,292.83,6772.0,293.7314,293.7314,291.9062,292.0657,6772.0
2025-01-15 11:00:00,292.63,293.08,292.48,292.64,18785.0,291.8663,292.3151,291.7167,291.8762,18785.0
2025-01-15 11:30:00,292.0,292.2,291.44,291.6,6436.0,291.2379,291.4374,290.6794,290.839,6436.0
2025-01-15 12:00:00,291.81,292.85,291.8,292.63,11250.0,291.0484,292.0857,291.0384,291.8663,11250.0
2025-01-15 12:30:00,292.61,292.88,291.97,291.97,7111.0,291.8463,292.1156,291.208,291.208,7111.0
2025-01-15 13:00:00,292.04,292.71,291.71,292.71,5688.0,291.2778,291.9461,290.9487,291.9461,5688.0
2025-01-15 13:30:00,292.75,292.75,291.99,292.29,4966.0,291.986,291.986,291.2279,291.5272,4966.0
2025-01-15 14:00:00,292.36,292.73,292.22,292.66,4694.0,291.597,291.966,291.4573,291.8962,4694.0
2025-01-15 14:30:00,293.07,293.26,292.63,292.84,7222.0,292.3051,292.4946,291.8663,292.0757,7222.0
2025-01-15 15:00:00,293.01,293.57,292.82,293.3,8291.0,292.2453,292.8038,292.0558,292.5345,8291.0
2025-01-15 15:30:00,293.3,293.42,292.4,292.48,46210.0,292.5345,292.6542,291.6369,291.7167,46210.0
2025-01-16 09:30:00,292.86,293.61,291.8,291.81,9528.0,292.0957,292.8437,291.0384,291.0484,9528.0
2025-01-16 10:00:00,291.21,292.93,291.2,292.93,9862.0,290.45,292.1655,290.44,292.1655,9862.0
2025-01-16 10:30:00,292.78,293.07,292.17,292.93,4506.0,292.0159,292.3051,291.4075,292.1655,4506.0
2025-01-16 11:00:00,293.51,294.22,292.94,294.11,9400.0,292.744,293.4521,292.1755,293.3424,9400.0
2025-01-16 11:30:00,294.06,294.25,293.25,293.97,7032.0,293.2925,293.482,292.4846,293.2028,7032.0
2025-01-16 12:00:00,293.82,294.21,293.66,294.01,5870.0,293.0532,293.4421,292.8936,293.2427,5870.0
2025-01-16 12:30:00,293.69,293.71,293.45,293.46,5759.0,292.9235,292.9434,292.6841,292.6941,5759.0
2025-01-16 13:00:00,293.34,293.85,293.22,293.22,8835.0,292.5744,293.0831,292.4547,292.4547,8835.0
2025-01-16 13:30:00,293.22,293.46,292.69,292.77,35403.0,292.4547,292.6941,291.9261,292.0059,35403.0
2025-01-16 14:00:00,292.75,293.84,292.74,293.61,59588.0,291.986,293.0731,291.976,292.8437,59588.0
2025-01-16 14:30:00,293.51,293.95,293.41,293.85,40309.0,292.744,293.1828,292.6442,293.0831,40309.0
2025-01-16 15:00:00,293.77,294.17,293.32,293.44,24032.0,293.0033,293.4022,292.5545,292.6741,24032.0
2025-01-16 15:30:00,293.51,294.44,293.41,293.41,72011.0,292.744,293.6715,292.6442,292.6442,72011.0
2025-01-17 09:30:00,296.71,296.76,295.66,295.74,11858.0,295.9356,295.9855,294.8884,294.9681,11858.0
2025-01-17 10:00:00,295.58,296.15,294.45,295.16,14199.0,294.8086,295.3771,293.6815,294.3897,14199.0
2025-01-17 10:30:00,295.4,296.18,295.11,296.0,23199.0,294.629,295.407,294.3398,295.2275,23199.0
2025-01-17 11:00:00,295.94,295.97,295.33,295.46,9493.0,295.1676,295.1975,294.5592,294.6889,9493.0
2025-01-17 11:30:00,295.5,295.74,295.21,295.74,11277.0,294.7288,294.9681,294.4395,294.9681,11277.0
2025-01-17 12:00:00,295.39,296.14,295.37,295.95,21275.0,294.6191,295.3671,294.5991,295.1776,21275.0
2025-01-17 12:30:00,295.91,296.05,295.49,295.59,18922.0,295.1377,295.2773,294.7188,294.8185,18922.0
2025-01-17 13:00:00,295.65,296.0,295.44,295.52,11650.0,294.8784,295.2275,294.6689,294.7487,11650.0
2025-01-17 13:30:00,295.51,295.6,294.96,295.04,19247.0,294.7387,294.8285,294.1902,294.27,19247.0
2025-01-17 14:00:00,295.1,295.54,295.04,295.17,11663.0,294.3298,294.7687,294.27,294.3996,11663.0
2025-01-17 14:30:00,295.17,295.38,294.33,294.54,19119.0,294.3996,294.6091,293.5618,293.7713,19119.0
2025-01-17 15:00:00,294.42,294.59,294.02,294.45,12019.0,293.6516,293.8211,293.2526,293.6815,12019.0
2025-01-17 15:30:00,294.42,295.31,294.42,294.63,59491.0,293.6516,294.5393,293.6516,293.861,59491.0
2025-01-21 09:30:00,297.41,298.44,297.14,297.54,21648.0,296.6338,297.6611,296.3645,296.7634,21648.0
2025-01-21 10:00:00,296.93,298.48,296.41,298.34,17313.0,296.155,297.701,295.6364,297.5614,17313.0
2025-01-21 10:30:00,298.51,299.61,298.0,299.61,20525.0,297.7309,298.828,297.2222,298.828,20525.0
2025-01-21 11:00:00,299.6,299.81,299.1,299.64,21864.0,298.8181,299.0275,298.3194,298.858,21864.0
2025-01-21 11:30:00,300.0,300.12,299.27,299.95,52428.0,299.217,299.3367,298.4889,299.1672,52428.0
2025-01-21 12:00:00,299.86,300.45,299.59,300.44,10293.0,299.0774,299.6659,298.8081,299.6559,10293.0
2025-01-21 12:30:00,300.32,301.17,300.22,301.13,8853.0,299.5362,300.384,299.4365,300.3441,8853.0
2025-01-21 13:00:00,301.1,301.43,300.95,301.33,7527.0,300.3142,300.6433,300.1645,300.5436,7527.0
2025-01-21 13:30:00,301.32,301.38,300.86,301.05,4176.0,300.5336,300.5934,300.0748,300.2643,4176.0
2025-01-21 14:00:00,301.09,301.41,300.78,301.05,57219.0,300.3042,300.6233,299.995,300.2643,57219.0
2025-01-21 14:30:00,300.96,301.08,300.74,301.06,19790.0,300.1745,300.2942,299.9551,300.2743,19790.0
2025-01-21 15:00:00,300.92,301.4,300.81,301.4,23530.0,300.1346,300.6134,300.0249,300.6134,23530.0
2025-01-21 15:30:00,301.23,301.93,300.87,301.93,65182.0,300.4438,301.142,300.0848,301.142,65182.0
2025-01-22 09:30:00,301.23,302.85,301.23,301.91,11535.0,300.4438,302.0596,300.4438,301.122,11535.0
2025-01-22 10:00:00,301.61,302.11,301.45,301.81,8468.0,300.8228,301.3215,300.6632,301.0223,8468.0
2025-01-22 10:30:00,301.5,301.68,300.38,300.38,16643.0,300.7131,300.8926,299.596,299.596,16643.0
2025-01-22 11:00:00,300.38,300.78,300.24,300.56,7577.0,299.596,299.995,299.4564,299.7756,7577.0
2025-01-22 11:30:00,300.62,301.36,300.6,300.95,34486.0,299.8354,300.5735,299.8155,300.1645,34486.0
2025-01-22 12:00:00,300.92,301.28,300.85,300.88,4683.0,300.1346,300.4937,300.0648,300.0947,4683.0
2025-01-22 12:30:00,301.06,301.22,300.22,300.34,3638.0,300.2743,300.4338,299.4365,299.5561,3638.0
2025-01-22 13:00:00,300.55,300.98,300.33,300.66,3848.0,299.7656,300.1945,299.5462,299.8753,3848.0
2025-01-22 13:30:00,300.7,301.23,300.7,300.9,2276.0,299.9152,300.4438,299.9152,300.1147,2276.0
2025-01-22 14:00:00,300.85,301.04,300.64,300.83,3766.0,300.0648,300.2543,299.8554,300.0449,3766.0
2025-01-22 14:30:00,300.72,301.43,300.72,301.2,10328.0,299.9351,300.6433,299.9351,300.4139,10328.0
2025-01-22 15:00:00,301.15,301.23,300.53,300.67,10850.0,300.364,300.4438,299.7456,299.8853,10850.0
2025-01-22 15:30:00,300.7,301.17,300.6,300.74,34990.0,299.9152,300.384,299.8155,299.9551,34990.0
2025-01-23 09:30:00,298.94,299.65,298.09,298.29,12045.0,298.1598,298.8679,297.312,297.5115,12045.0
2025-01-23 10:00:00,298.22,299.0,297.94,299.0,13735.0,297.4417,298.2196,297.1624,298.2196,13735.0
2025-01-23 10:30:00,298.78,299.81,298.67,299.65,16985.0,298.0002,299.0275,297.8905,298.8679,16985.0
2025-01-23 11:00:00,299.71,301.57,299.61,301.05,12426.0,298.9278,300.7829,298.828,300.2643,12426.0
2025-01-23 11:30:00,301.0,301.6,300.75,300.94,47500.0,300.2144,300.8129,299.9651,300.1546,47500.0
2025-01-23 12:00:00,300.88,301.44,300.68,301.31,10265.0,300.0947,300.6533,299.8953,300.5236,10265.0
2025-01-23 12:30:00,301.22,301.33,300.92,301.2,23875.0,300.4338,300.5436,300.1346,300.4139,23875.0
2025-01-23 13:00:00,301.4,301.94,301.29,301.54,6912.0,300.6134,301.152,300.5037,300.753,6912.0
2025-01-23 13:30:00,301.62,301.8,301.36,301.62,19072.0,300.8328,301.0123,300.5735,300.8328,19072.0
2025-01-23 14:00:00,301.55,301.73,301.33,301.5,4229.0,300.763,300.9425,300.5436,300.7131,4229.0
2025-01-23 14:30:00,301.51,301.92,301.41,301.78,12606.0,300.7231,301.132,300.6233,300.9924,12606.0
2025-01-23 15:00:00,301.77,302.53,301.66,302.48,15324.0,300.9824,301.7404,300.8727,301.6906,15324.0
2025-01-23 15:30:00,302.31,302.8,302.04,302.76,37136.0,301.521,302.0097,301.2517,301.9698,37136.0
2025-01-24 09:30:00,302.21,302.21,300.69,301.19,14777.0,301.4213,301.4213,299.9052,300.4039,14777.0
2025-01-24 10:00:00,301.33,301.68,300.77,301.57,11462.0,300.5436,300.8926,299.985,300.7829,11462.0
2025-01-24 10:30:00,301.56,301.9,300.78,301.89,14006.0,300.773,301.1121,299.995,301.1021,14006.0
2025-01-24 11:00:00,301.82,302.4,301.82,302.36,6059.0,301.0323,301.6108,301.0323,301.5709,6059.0
2025-01-24 11:30:00,302.62,302.94,302.09,302.26,6616.0,301.8302,302.1494,301.3016,301.4711,6616.0
2025-01-24 12:00:00,302.34,303.28,302.25,302.8,6744.0,301.5509,302.4885,301.4612,302.0097,6744.0
2025-01-24 12:30:00,302.79,302.98,301.66,301.71,26005.0,301.9997,302.1893,300.8727,300.9226,26005.0
2025-01-24 13:00:00,301.79,302.26,301.44,302.25,10548.0,301.0024,301.4711,300.6533,301.4612,10548.0
2025-01-24 13:30:00,302.12,302.27,301.0,301.0,7327.0,301.3315,301.4811,300.2144,300.2144,7327.0
2025-01-24 14:00:00,301.26,301.48,300.55,300.93,10257.0,300.4737,300.6932,299.7656,300.1446,10257.0
2025-01-24 14:30:00,301.03,301.44,301.02,301.07,23458.0,300.2443,300.6533,300.2344,300.2842,23458.0
2025-01-24 15:00:00,300.84,300.9,300.04,300.04,6603.0,300.0548,300.1147,299.2569,299.2569,6603.0
2025-01-24 15:30:00,300.14,300.97,300.13,300.74,85288.0,299.3567,300.1845,299.3467,299.9551,85288.0
2025-01-27 09:30:00,295.68,299.5,295.68,299.5,53514.0,294.9083,298.7183,294.9083,298.7183,53514.0
2025-01-27 10:00:00,299.03,299.49,297.56,299.07,25353.0,298.2496,298.7084,296.7834,298.2895,25353.0
2025-01-27 10:30:00,298.79,298.81,297.55,297.55,18668.0,298.0102,298.0301,296.7734,296.7734,18668.0
2025-01-27 11:00:00,297.56,297.56,295.58,295.76,55290.0,296.7834,296.7834,294.8086,294.9881,55290.0
2025-01-27 11:30:00,295.72,296.18,295.13,295.92,34890.0,294.9482,295.407,294.3597,295.1477,34890.0
2025-01-27 12:00:00,295.95,296.89,295.75,296.62,229302.0,295.1776,296.1151,294.9781,295.8459,229302.0
2025-01-27 12:30:00,296.84,296.96,294.46,294.54,23859.0,296.0653,296.185,293.6915,293.7713,23859.0
2025-01-27 13:00:00,294.4,295.01,293.77,293.77,15282.0,293.6316,294.2401,293.0033,293.0033,15282.0
2025-01-27 13:30:00,293.8,294.33,292.91,292.92,38022.0,293.0332,293.5618,292.1455,292.1555,38022.0
2025-01-27 14:00:00,293.06,294.44,293.01,294.4,116832.0,292.2951,293.6715,292.2453,293.6316,116832.0
2025-01-27 14:30:00,294.39,294.49,292.52,292.88,33229.0,293.6217,293.7214,291.7566,292.1156,33229.0
2025-01-27 15:00:00,292.86,293.75,292.85,293.33,57730.0,292.0957,292.9833,292.0857,292.5644,57730.0
2025-01-27 15:30:00,293.3,294.74,293.22,294.52,119676.0,292.5345,293.9708,292.4547,293.7513,119676.0
2025-01-28 09:30:00,295.64,296.15,293.92,294.86,9797.0,294.8684,295.3771,293.1529,294.0904,9797.0
2025-01-28 10:00:00,294.43,296.7,294.43,296.47,11581.0,293.6616,295.9256,293.6616,295.6962,11581.0
2025-01-28 10:30:00,296.38,296.72,295.81,296.22,5882.0,295.6065,295.9456,295.038,295.4469,5882.0
2025-01-28 11:00:00,296.13,296.59,294.49,294.49,4606.0,295.3571,295.8159,293.7214,293.7214,4606.0
2025-01-28 11:30:00,294.42,294.86,294.05,294.74,3714.0,293.6516,294.0904,293.2826,293.9708,3714.0
2025-01-28 12:00:00,294.9,295.88,294.83,295.87,1398.0,294.1303,295.1078,294.0605,295.0978,1398.0
2025-01-28 12:30:00,295.62,295.78,295.01,295.01,2973.0,294.8485,295.008,294.2401,294.2401,2973.0
2025-01-28 13:00:00,295.31,296.27,295.24,295.81,5485.0,294.5393,295.4968,294.4695,295.038,5485.0
2025-01-28 13:30:00,295.87,296.13,295.16,295.31,4366.0,295.0978,295.3571,294.3897,294.5393,4366.0
2025-01-28 14:00:00,295.21,296.0,295.16,295.94,3958.0,294.4395,295.2275,294.3897,295.1676,3958.0
2025-01-28 14:30:00,295.95,297.23,295.85,297.07,5431.0,295.1776,296.4543,295.0779,296.2947,5431.0
2025-01-28 15:00:00,297.12,297.67,296.78,297.5,12513.0,296.3445,296.8931,296.0054,296.7236,12513.0
2025-01-28 15:30:00,297.49,297.49,296.48,296.63,13079.0,296.7136,296.7136,295.7062,295.8558,13079.0
2025-01-29 09:30:00,297.12,297.33,296.31,296.71,4003.0,296.3445,296.554,295.5367,295.9356,4003.0
2025-01-29 10:00:00,297.67,298.6,297.52,297.52,45607.0,296.8931,297.8207,296.7435,296.7435,45607.0
2025-01-29 10:30:00,297.5,297.62,296.82,296.94,6166.0,296.7236,296.8432,296.0453,296.165,6166.0
2025-01-29 11:00:00,296.9,296.92,296.25,296.51,7084.0,296.1251,296.1451,295.4768,295.7361,7084.0
2025-01-29 11:30:00,296.7,296.89,296.18,296.18,4543.0,295.9256,296.1151,295.407,295.407,4543.0
2025-01-29 12:00:00,296.52,297.06,296.52,296.9,10011.0,295.7461,296.2847,295.7461,296.1251,10011.0
2025-01-29 12:30:00,297.0,297.26,296.47,296.81,8063.0,296.2249,296.4842,295.6962,296.0354,8063.0
2025-01-29 13:00:00,296.84,297.01,295.89,296.79,15016.0,296.0653,296.2348,295.1178,296.0154,15016.0
2025-01-29 13:30:00,296.97,297.21,296.49,297.1,7984.0,296.1949,296.4343,295.7162,296.3246,7984.0
2025-01-29 14:00:00,297.0,297.0,294.31,295.01,20092.0,296.2249,296.2249,293.5419,294.2401,20092.0
2025-01-29 14:30:00,294.89,298.42,294.89,296.32,39262.0,294.1204,297.6412,294.1204,295.5466,39262.0
2025-01-29 15:00:00,296.76,297.17,295.28,297.05,14199.0,295.9855,296.3944,294.5093,296.2747,14199.0
2025-01-29 15:30:00,297.02,297.31,296.13,296.51,58771.0,296.2448,296.534,295.3571,295.7361,58771.0
2025-01-30 09:30:00,298.7,301.53,298.7,300.3,23594.0,297.9204,300.743,297.9204,299.5162,23594.0
2025-01-30 10:00:00,300.31,300.79,298.63,298.63,63395.0,299.5262,300.005,297.8506,297.8506,63395.0
2025-01-30 10:30:00,298.8,300.24,298.27,298.28,31637.0,298.0202,299.4564,297.4915,297.5015,31637.0
2025-01-30 11:00:00,298.38,299.79,298.34,299.79,10348.0,297.6013,299.0076,297.5614,299.0076,10348.0
2025-01-30 11:30:00,299.91,300.18,299.37,299.71,50962.0,299.1273,299.3966,298.5887,298.9278,50962.0
2025-01-30 12:00:00,299.91,299.91,298.75,299.04,8151.0,299.1273,299.1273,297.9703,298.2595,8151.0
2025-01-30 12:30:00,299.05,299.63,299.05,299.63,2899.0,298.2695,298.848,298.2695,298.848,2899.0
2025-01-30 13:00:00,299.73,300.12,299.72,299.74,21156.0,298.9477,299.3367,298.9378,298.9577,21156.0
2025-01-30 13:30:00,300.15,300.84,300.09,300.7,23791.0,299.3666,300.0548,299.3068,299.9152,23791.0
2025-01-30 14:00:00,300.51,300.75,300.23,300.5,3922.0,299.7257,299.9651,299.4464,299.7157,3922.0
2025-01-30 14:30:00,300.43,300.75,300.22,300.64,5297.0,299.6459,299.9651,299.4365,299.8554,5297.0
2025-01-30 15:00:00,300.63,301.26,300.63,301.0,7883.0,299.8454,300.4737,299.8454,300.2144,7883.0
2025-01-30 15:30:00,300.84,300.99,297.75,299.64,50036.0,300.0548,300.2044,296.9729,298.858,50036.0
2025-01-31 09:30:00,300.15,300.15,299.07,299.67,57747.0,299.3666,299.3666,298.2895,298.8879,57747.0
2025-01-31 10:00:00,299.62,300.99,299.25,300.81,61870.0,298.838,300.2044,298.469,300.0249,61870.0
2025-01-31 10:30:00,301.33,301.37,300.58,300.84,6320.0,300.5436,300.5835,299.7955,300.0548,6320.0
2025-01-31 11:00:00,300.88,301.51,300.62,300.88,5399.0,300.0947,300.7231,299.8354,300.0947,5399.0
2025-01-31 11:30:00,301.02,301.09,300.45,301.01,5093.0,300.2344,300.3042,299.6659,300.2244,5093.0
2025-01-31 12:00:00,300.64,301.67,300.25,301.67,6472.0,299.8554,300.8827,299.4664,300.8827,6472.0
2025-01-31 12:30:00,301.86,302.14,301.78,301.86,2868.0,301.0722,301.3514,300.9924,301.0722,2868.0
2025-01-31 13:00:00,301.81,301.99,299.05,299.09,20315.0,301.0223,301.2018,298.2695,298.3094,20315.0
2025-01-31 13:30:00,298.95,299.29,297.29,298.13,12426.0,298.1698,298.5089,296.5141,297.3519,12426.0
2025-01-31 14:00:00,297.43,298.11,296.71,297.68,8558.0,296.6537,297.332,295.9356,296.9031,8558.0
2025-01-31 14:30:00,298.0,298.38,296.22,297.48,8179.0,297.2222,297.6013,295.4469,296.7036,8179.0
2025-01-31 15:00:00,297.51,297.52,295.77,296.13,6347.0,296.7335,296.7435,294.9981,295.3571,6347.0
2025-01-31 15:30:00,296.07,297.89,296.07,296.87,37467.0,295.2973,297.1125,295.2973,296.0952,37467.0
2025-02-03 09:30:00,288.92,291.0,288.87,290.22,28448.0,288.1659,290.2405,288.1161,289.4626,28448.0
2025-02-03 10:00:00,289.86,294.41,289.0,294.41,20026.0,289.1035,293.6416,288.2457,293.6416,20026.0
2025-02-03 10:30:00,294.38,295.52,293.81,294.76,26166.0,293.6117,294.7487,293.0432,293.9907,26166.0
2025-02-03 11:00:00,294.75,295.44,293.61,294.41,28430.0,293.9807,294.6689,292.8437,293.6416,28430.0
2025-02-03 11:30:00,294.57,295.41,293.75,293.83,10947.0,293.8012,294.639,292.9833,293.0631,10947.0
2025-02-03 12:00:00,294.17,294.87,293.59,294.36,6416.0,293.4022,294.1004,292.8238,293.5917,6416.0
2025-02-03 12:30:00,294.26,294.26,293.09,293.85,17022.0,293.492,293.492,292.3251,293.0831,17022.0
2025-02-03 13:00:00,293.17,294.26,293.06,293.67,12159.0,292.4049,293.492,292.2951,292.9035,12159.0
2025-02-03 13:30:00,293.61,294.63,293.6,294.26,6865.0,292.8437,293.861,292.8337,293.492,6865.0
2025-02-03 14:00:00,294.11,295.04,294.11,294.62,5780.0,293.3424,294.27,293.3424,293.8511,5780.0
2025-02-03 14:30:00,294.66,295.11,294.6,294.72,9942.0,293.891,294.3398,293.8311,293.9508,9942.0
2025-02-03 15:00:00,294.79,295.15,294.4,294.41,17158.0,294.0206,294.3797,293.6316,293.6416,17158.0
2025-02-03 15:30:00,294.33,294.68,293.64,293.94,49941.0,293.5618,293.9109,292.8736,293.1728,49941.0
2025-02-04 09:30:00,293.8,295.24,293.64,295.02,7539.0,293.0332,294.4695,292.8736,294.25,7539.0
2025-02-04 10:00:00,295.82,297.01,295.37,296.1,11883.0,295.0479,296.2348,294.5991,295.3272,11883.0
2025-02-04 10:30:00,295.86,296.29,295.76,296.18,8500.0,295.0878,295.5167,294.9881,295.407,8500.0
2025-02-04 11:00:00,296.06,296.94,296.06,296.7,5047.0,295.2873,296.165,295.2873,295.9256,5047.0
2025-02-04 11:30:00,296.85,297.05,296.25,296.62,5677.0,296.0753,296.2747,295.4768,295.8459,5677.0
2025-02-04 12:00:00,296.57,296.96,295.69,295.69,9207.0,295.796,296.185,294.9183,294.9183,9207.0
2025-02-04 12:30:00,295.56,296.81,295.55,296.81,5099.0,294.7886,296.0354,294.7786,296.0354,5099.0
2025-02-04 13:00:00,296.79,297.06,296.29,296.89,5513.0,296.0154,296.2847,295.5167,296.1151,5513.0
2025-02-04 13:30:00,296.95,296.98,296.75,296.86,4174.0,296.175,296.2049,295.9755,296.0852,4174.0
2025-02-04 14:00:00,296.68,297.5,296.68,297.17,8025.0,295.9057,296.7236,295.9057,296.3944,8025.0
2025-02-04 14:30:00,297.28,297.53,296.87,296.92,19399.0,296.5041,296.7535,296.0952,296.1451,19399.0
2025-02-04 15:00:00,296.95,297.42,296.91,297.32,6640.0,296.175,296.6438,296.1351,296.544,6640.0
2025-02-04 15:30:00,297.19,298.12,297.19,297.88,12421.0,296.4144,297.3419,296.4144,297.1026,12421.0
2025-02-05 09:30:00,298.98,299.62,298.49,298.99,10256.0,298.1997,298.838,297.711,298.2097,10256.0
2025-02-05 10:00:00,299.88,299.94,298.23,299.88,10120.0,299.0973,299.1572,297.4516,299.0973,10120.0
2025-02-05 10:30:00,299.88,300.57,299.46,300.48,5442.0,299.0973,299.7855,298.6784,299.6958,5442.0
2025-02-05 11:00:00,300.55,300.8,299.95,300.57,10158.0,299.7656,300.0149,299.1672,299.7855,10158.0
2025-02-05 11:30:00,300.63,301.47,300.63,301.28,15426.0,299.8454,300.6832,299.8454,300.4937,15426.0
2025-02-05 12:00:00,301.49,301.87,301.23,301.28,5119.0,300.7031,301.0821,300.4438,300.4937,5119.0
2025-02-05 12:30:00,301.41,301.49,301.07,301.14,3025.0,300.6233,300.7031,300.2842,300.3541,3025.0
2025-02-05 13:00:00,301.21,301.3,300.46,300.61,4797.0,300.4239,300.5136,299.6758,299.8254,4797.0
2025-02-05 13:30:00,300.62,301.36,300.62,300.95,6414.0,299.8354,300.5735,299.8354,300.1645,6414.0
2025-02-05 14:00:00,300.91,301.42,300.91,301.26,7087.0,300.1247,300.6333,300.1247,300.4737,7087.0
2025-02-05 14:30:00,301.21,301.34,300.92,300.92,3434.0,300.4239,300.5535,300.1346,300.1346,3434.0
2025-02-05 15:00:00,301.04,301.39,300.85,301.03,17732.0,300.2543,300.6034,300.0648,300.2443,17732.0
2025-02-05 15:30:00,301.04,301.54,300.67,301.41,20411.0,300.2543,300.753,299.8853,300.6233,20411.0
2025-02-06 09:30:00,302.54,302.68,301.18,301.35,11551.0,301.7504,301.89,300.3939,300.5635,11551.0
2025-02-06 10:00:00,301.4,302.71,301.28,302.46,2996.0,300.6134,301.92,300.4937,301.6706,2996.0
2025-02-06 10:30:00,301.59,301.74,300.89,301.19,2999.0,300.8029,300.9525,300.1047,300.4039,2999.0
2025-02-06 11:00:00,301.19,301.89,301.19,301.75,6188.0,300.4039,301.1021,300.4039,300.9625,6188.0
2025-02-06 11:30:00,301.58,301.59,300.5,300.5,3458.0,300.7929,300.8029,299.7157,299.7157,3458.0
2025-02-06 12:00:00,300.29,301.14,300.21,301.02,17158.0,299.5063,300.3541,299.4265,300.2344,17158.0
2025-02-06 12:30:00,301.01,301.38,300.94,301.17,5068.0,300.2244,300.5934,300.1546,300.384,5068.0
2025-02-06 13:00:00,301.18,301.34,300.49,300.5,12328.0,300.3939,300.5535,299.7058,299.7157,12328.0
2025-02-06 13:30:00,300.35,300.44,299.76,299.76,3058.0,299.5661,299.6559,298.9777,298.9777,3058.0
2025-02-06 14:00:00,299.73,299.73,298.76,298.76,8312.0,298.9477,298.9477,297.9803,297.9803,8312.0
2025-02-06 14:30:00,298.7,298.71,297.68,298.63,4978.0,297.9204,297.9304,296.9031,297.8506,4978.0
2025-02-06 15:00:00,298.53,298.98,298.36,298.87,88466.0,297.7509,298.1997,297.5813,298.09,88466.0
2025-02-06 15:30:00,298.91,299.77,298.91,299.34,42766.0,298.1299,298.9876,298.1299,298.5588,42766.0
2025-02-07 09:30:00,300.04,301.32,299.68,300.67,8995.0,299.2569,300.5336,298.8979,299.8853,8995.0
2025-02-07 10:00:00,300.64,300.64,297.69,300.0,46155.0,299.8554,299.8554,296.9131,299.217,46155.0
2025-02-07 10:30:00,299.45,299.86,297.17,297.42,15980.0,298.6685,299.0774,296.3944,296.6438,15980.0
2025-02-07 11:00:00,298.11,298.33,296.68,297.1,17716.0,297.332,297.5514,295.9057,296.3246,17716.0
2025-02-07 11:30:00,297.06,297.5,296.26,296.66,9749.0,296.2847,296.7236,295.4868,295.8857,9749.0
2025-02-07 12:00:00,296.17,297.27,296.0,296.7,16147.0,295.397,296.4942,295.2275,295.9256,16147.0
2025-02-07 12:30:00,296.6,296.84,296.31,296.6,4740.0,295.8259,296.0653,295.5367,295.8259,4740.0
2025-02-07 13:00:00,296.38,297.5,296.37,296.94,6007.0,295.6065,296.7236,295.5965,296.165,6007.0
2025-02-07 13:30:00,296.94,297.18,296.08,296.08,7248.0,296.165,296.4044,295.3073,295.3073,7248.0
2025-02-07 14:00:00,295.88,296.26,295.51,295.61,8228.0,295.1078,295.4868,294.7387,294.8385,8228.0
2025-02-07 14:30:00,295.58,296.31,295.46,296.17,6456.0,294.8086,295.5367,294.6889,295.397,6456.0
2025-02-07 15:00:00,296.05,296.05,295.54,295.68,5374.0,295.2773,295.2773,294.7687,294.9083,5374.0
2025-02-07 15:30:00,295.69,296.28,295.61,296.09,15571.0,294.9183,295.5067,294.8385,295.3172,15571.0
2025-02-10 09:30:00,297.77,297.77,296.41,296.42,10638.0,296.9928,296.9928,295.6364,295.6464,10638.0
2025-02-10 10:00:00,296.76,297.25,296.25,296.41,14323.0,295.9855,296.4742,295.4768,295.6364,14323.0
2025-02-10 10:30:00,296.52,297.03,296.52,296.75,7595.0,295.7461,296.2548,295.7461,295.9755,7595.0
2025-02-10 11:00:00,296.9,296.97,296.25,296.49,13961.0,296.1251,296.1949,295.4768,295.7162,13961.0
2025-02-10 11:30:00,296.51,297.43,296.46,297.28,3824.0,295.7361,296.6537,295.6863,296.5041,3824.0
2025-02-10 12:00:00,297.41,297.53,296.93,297.33,5808.0,296.6338,296.7535,296.155,296.554,5808.0
2025-02-10 12:30:00,297.4,298.09,297.35,298.09,4214.0,296.6238,297.312,296.5739,297.312,4214.0
2025-02-10 13:00:00,298.02,298.1,297.66,297.66,5563.0,297.2422,297.322,296.8831,296.8831,5563.0
2025-02-10 13:30:00,297.61,298.37,297.5,298.25,1302.0,296.8333,297.5913,296.7236,297.4716,1302.0
2025-02-10 14:00:00,298.11,298.28,297.87,297.91,4834.0,297.332,297.5015,297.0926,297.1325,4834.0
2025-02-10 14:30:00,298.06,298.1,297.75,297.93,7546.0,297.2821,297.322,296.9729,297.1524,7546.0
2025-02-10 15:00:00,297.66,297.89,297.47,297.66,6559.0,296.8831,297.1125,296.6936,296.8831,6559.0
2025-02-10 15:30:00,297.65,297.76,297.26,297.7,57910.0,296.8732,296.9829,296.4842,296.923,57910.0
2025-02-11 09:30:00,295.0,295.65,294.45,295.38,7550.0,294.2301,294.8784,293.6815,294.6091,7550.0
2025-02-11 10:00:00,295.06,295.65,294.33,294.75,26785.0,294.2899,294.8784,293.5618,293.9807,26785.0
2025-02-11 10:30:00,294.73,295.62,294.71,295.34,5211.0,293.9608,294.8485,293.9408,294.5692,5211.0
2025-02-11 11:00:00,295.39,295.55,294.91,294.91,3146.0,294.6191,294.7786,294.1403,294.1403,3146.0
2025-02-11 11:30:00,294.73,294.78,293.96,293.98,8744.0,293.9608,294.0107,293.1928,293.2127,8744.0
2025-02-11 12:00:00,293.91,293.92,293.26,293.89,11542.0,293.1429,293.1529,292.4946,293.123,11542.0
2025-02-11 12:30:00,293.92,294.01,293.24,293.32,7392.0,293.1529,293.2427,292.4747,292.5545,7392.0
2025-02-11 13:00:00,293.28,293.66,293.28,293.28,5239.0,292.5146,292.8936,292.5146,292.5146,5239.0
2025-02-11 13:30:00,293.36,293.98,293.35,293.47,12044.0,292.5944,293.2127,292.5844,292.7041,12044.0
2025-02-11 14:00:00,293.47,293.64,293.09,293.47,10326.0,292.7041,292.8736,292.3251,292.7041,10326.0
2025-02-11 14:30:00,293.58,294.03,293.54,293.72,14561.0,292.8138,293.2626,292.7739,292.9534,14561.0
2025-02-11 15:00:00,293.77,293.91,293.67,293.84,10557.0,293.0033,293.1429,292.9035,293.0731,10557.0
2025-02-11 15:30:00,293.79,294.0,293.4,293.75,47114.0,293.0232,293.2327,292.6343,292.9833,47114.0
2025-02-12 09:30:00,289.44,290.94,288.65,290.7,31705.0,288.6846,290.1807,287.8967,289.9413,31705.0
2025-02-12 10:00:00,290.58,290.92,289.62,290.62,15298.0,289.8216,290.1607,288.8641,289.8615,15298.0
2025-02-12 10:30:00,290.67,291.8,290.44,291.18,14674.0,289.9114,291.0384,289.682,290.42,14674.0
2025-02-12 11:00:00,290.97,291.23,289.8,290.18,5228.0,290.2106,290.4699,289.0436,289.4227,5228.0
2025-02-12 11:30:00,290.37,291.82,290.3,291.82,3764.0,289.6122,291.0584,289.5423,291.0584,3764.0
2025-02-12 12:00:00,291.91,292.79,291.51,292.6,8254.0,291.1481,292.0258,290.7492,291.8363,8254.0
2025-02-12 12:30:00,292.55,293.05,292.25,293.05,24647.0,291.7865,292.2852,291.4873,292.2852,24647.0
2025-02-12 13:00:00,293.04,293.05,291.88,292.06,13665.0,292.2752,292.2852,291.1182,291.2978,13665.0
2025-02-12 13:30:00,292.0,292.28,291.77,292.04,5709.0,291.2379,291.5172,291.0085,291.2778,5709.0
2025-02-12 14:00:00,291.97,291.97,291.31,291.47,9183.0,291.208,291.208,290.5497,290.7093,9183.0
2025-02-12 14:30:00,291.85,292.55,291.79,292.25,6331.0,291.0883,291.7865,291.0285,291.4873,6331.0
2025-02-12 15:00:00,292.3,292.58,292.17,292.31,6266.0,291.5371,291.8164,291.4075,291.5471,6266.0
2025-02-12 15:30:00,292.33,292.66,292.08,292.32,116248.0,291.567,291.8962,291.3177,291.5571,116248.0
2025-02-13 09:30:00,294.21,294.21,292.5,293.82,17024.0,293.4421,293.4421,291.7366,293.0532,17024.0
2025-02-13 10:00:00,293.77,294.5,293.04,293.22,9786.0,293.0033,293.7314,292.2752,292.4547,9786.0
2025-02-13 10:30:00,293.05,293.87,293.04,293.08,19269.0,292.2852,293.103,292.2752,292.3151,19269.0
2025-02-13 11:00:00,292.88,293.15,292.51,292.51,3664.0,292.1156,292.3849,291.7466,291.7466,3664.0
2025-02-13 11:30:00,292.58,292.91,292.22,292.56,7584.0,291.8164,292.1455,291.4573,291.7964,7584.0
2025-02-13 12:00:00,292.2,293.66,292.11,293.66,7252.0,291.4374,292.8936,291.3476,292.8936,7252.0
2025-02-13 12:30:00,293.24,293.46,292.79,292.9,11566.0,292.4747,292.6941,292.0258,292.1356,11566.0
2025-02-13 13:00:00,292.68,293.08,292.17,293.08,14195.0,291.9161,292.3151,291.4075,292.3151,14195.0
2025-02-13 13:30:00,293.12,294.0,292.86,294.0,8617.0,292.355,293.2327,292.0957,293.2327,8617.0
2025-02-13 14:00:00,294.0,295.03,293.89,294.88,10645.0,293.2327,294.26,293.123,294.1104,10645.0
2025-02-13 14:30:00,294.81,295.23,294.78,295.0,5625.0,294.0406,294.4595,294.0107,294.2301,5625.0
2025-02-13 15:00:00,294.87,295.74,294.79,295.73,9247.0,294.1004,294.9681,294.0206,294.9582,9247.0
2025-02-13 15:30:00,295.62,295.88,295.28,295.57,9920.0,294.8485,295.1078,294.5093,294.7986,9920.0
2025-02-14 09:30:00,296.69,297.43,295.61,296.72,17400.0,295.9157,296.6537,294.8385,295.9456,17400.0
2025-02-14 10:00:00,296.74,297.32,295.76,295.76,12318.0,295.9655,296.544,294.9881,294.9881,12318.0
2025-02-14 10:30:00,295.73,296.15,295.69,295.82,12704.0,294.9582,295.3771,294.9183,295.0479,12704.0
2025-02-14 11:00:00,295.93,296.34,295.19,295.61,6577.0,295.1577,295.5666,294.4196,294.8385,6577.0
2025-02-14 11:30:00,295.59,295.59,295.11,295.41,6899.0,294.8185,294.8185,294.3398,294.639,6899.0
2025-02-14 12:00:00,295.4,295.4,294.58,294.67,3995.0,294.629,294.629,293.8112,293.9009,3995.0
2025-02-14 12:30:00,294.54,295.36,294.54,295.12,2544.0,293.7713,294.5891,293.7713,294.3498,2544.0
2025-02-14 13:00:00,295.2,295.4,295.03,295.19,5449.0,294.4296,294.629,294.26,294.4196,5449.0
2025-02-14 13:30:00,295.3,295.65,295.3,295.52,3476.0,294.5293,294.8784,294.5293,294.7487,3476.0
2025-02-14 14:00:00,295.74,295.74,295.43,295.56,4061.0,294.9681,294.9681,294.659,294.7886,4061.0
2025-02-14 14:30:00,295.45,295.86,295.41,295.86,5067.0,294.6789,295.0878,294.639,295.0878,5067.0
2025-02-14 15:00:00,295.86,295.89,295.6,295.82,7586.0,295.0878,295.1178,294.8285,295.0479,7586.0
2025-02-14 15:30:00,295.45,295.55,294.99,295.38,5123.0,294.6789,294.7786,294.2201,294.6091,5123.0
2025-02-18 09:30:00,295.9,296.93,295.9,296.46,29197.0,295.1277,296.155,295.1277,295.6863,29197.0
2025-02-18 10:00:00,295.95,296.71,295.78,296.52,19811.0,295.1776,295.9356,295.008,295.7461,19811.0
2025-02-18 10:30:00,296.51,298.06,296.51,297.99,53661.0,295.7361,297.2821,295.7361,297.2123,53661.0
2025-02-18 11:00:00,297.95,298.02,296.8,297.03,20511.0,297.1724,297.2422,296.0254,296.2548,20511.0
2025-02-18 11:30:00,297.01,297.49,296.81,296.88,16652.0,296.2348,296.7136,296.0354,296.1052,16652.0
2025-02-18 12:00:00,296.88,297.04,296.79,296.87,12360.0,296.1052,296.2648,296.0154,296.0952,12360.0
2025-02-18 12:30:00,296.82,297.25,296.76,296.93,11177.0,296.0453,296.4742,295.9855,296.155,11177.0
2025-02-18 13:00:00,296.87,297.11,296.28,296.32,15427.0,296.0952,296.3346,295.5067,295.5466,15427.0
2025-02-18 13:30:00,296.24,296.63,296.05,296.56,8263.0,295.4668,295.8558,295.2773,295.786,8263.0
2025-02-18 14:00:00,296.45,296.63,295.03,295.52,15170.0,295.6763,295.8558,294.26,294.7487,15170.0
2025-02-18 14:30:00,295.53,296.54,295.44,296.49,7528.0,294.7587,295.7661,294.6689,295.7162,7528.0
2025-02-18 15:00:00,296.49,296.8,296.32,296.38,17194.0,295.7162,296.0254,295.5466,295.6065,17194.0
2025-02-18 15:30:00,296.39,297.22,296.34,297.11,61723.0,295.6165,296.4443,295.5666,296.3346,61723.0
2025-02-19 09:30:00,295.45,295.94,295.03,295.83,7265.0,294.6789,295.1676,294.26,295.0579,7265.0
2025-02-19 10:00:00,295.7,296.07,295.3,296.07,9696.0,294.9283,295.2973,294.5293,295.2973,9696.0
2025-02-19 10:30:00,295.65,295.98,295.11,295.28,22176.0,294.8784,295.2075,294.3398,294.5093,22176.0
2025-02-19 11:00:00,295.24,296.56,295.24,296.53,12947.0,294.4695,295.786,294.4695,295.7561,12947.0
2025-02-19 11:30:00,296.61,296.77,296.33,296.48,21622.0,295.8359,295.9955,295.5566,295.7062,21622.0
2025-02-19 12:00:00,296.47,296.65,296.02,296.24,4303.0,295.6962,295.8758,295.2474,295.4668,4303.0
2025-02-19 12:30:00,296.26,296.61,296.16,296.36,3223.0,295.4868,295.8359,295.3871,295.5865,3223.0
2025-02-19 13:00:00,296.14,296.56,295.83,296.5,19132.0,295.3671,295.786,295.0579,295.7262,19132.0
2025-02-19 13:30:00,296.53,296.76,296.38,296.44,4220.0,295.7561,295.9855,295.6065,295.6663,4220.0
2025-02-19 14:00:00,296.43,297.88,296.36,297.55,10333.0,295.6563,297.1026,295.5865,296.7734,10333.0
2025-02-19 14:30:00,297.42,297.8,297.42,297.46,10701.0,296.6438,297.0228,296.6438,296.6837,10701.0
2025-02-19 15:00:00,297.44,297.45,296.22,296.23,17097.0,296.6637,296.6737,295.4469,295.4569,17097.0
2025-02-19 15:30:00,296.31,296.92,296.29,296.76,45012.0,295.5367,296.1451,295.5167,295.9855,45012.0
2025-02-20 09:30:00,296.51,296.85,292.66,292.66,17909.0,295.7361,296.0753,291.8962,291.8962,17909.0
2025-02-20 10:00:00,292.69,293.98,291.9,293.53,18248.0,291.9261,293.2127,291.1382,292.7639,18248.0
2025-02-20 10:30:00,293.59,293.73,291.99,292.16,16068.0,292.8238,292.9634,291.2279,291.3975,16068.0
2025-02-20 11:00:00,292.22,292.81,292.13,292.66,8400.0,291.4573,292.0458,291.3676,291.8962,8400.0
2025-02-20 11:30:00,292.31,292.65,292.11,292.11,4748.0,291.5471,291.8862,291.3476,291.3476,4748.0
2025-02-20 12:00:00,292.52,293.02,292.43,292.86,4472.0,291.7566,292.2552,291.6668,292.0957,4472.0
2025-02-20 12:30:00,293.0,293.55,292.93,292.93,4318.0,292.2353,292.7839,292.1655,292.1655,4318.0
2025-02-20 13:00:00,292.8,292.97,292.58,292.72,4344.0,292.0358,292.2054,291.8164,291.956,4344.0
2025-02-20 13:30:00,292.61,293.28,292.61,293.28,4433.0,291.8463,292.5146,291.8463,292.5146,4433.0
2025-02-20 14:00:00,293.29,293.87,293.29,293.56,27906.0,292.5245,293.103,292.5245,292.7938,27906.0
2025-02-20 14:30:00,293.56,293.95,293.09,293.77,10567.0,292.7938,293.1828,292.3251,293.0033,10567.0
2025-02-20 15:00:00,293.76,293.98,293.47,293.55,20172.0,292.9933,293.2127,292.7041,292.7839,20172.0
2025-02-20 15:30:00,293.56,294.5,293.42,293.56,61068.0,292.7938,293.7314,292.6542,292.7938,61068.0
2025-02-21 09:30:00,295.68,295.68,291.86,291.86,36942.0,294.9083,294.9083,291.0983,291.0983,36942.0
2025-02-21 10:00:00,291.6,291.71,289.31,289.4,24311.0,290.839,290.9487,288.5549,288.6447,24311.0
2025-02-21 10:30:00,289.43,289.56,288.35,288.82,91743.0,288.6746,288.8043,287.5974,288.0662,91743.0
2025-02-21 11:00:00,289.06,289.79,288.88,289.11,17003.0,288.3056,289.0337,288.1261,288.3555,17003.0
2025-02-21 11:30:00,289.06,289.17,288.13,288.46,22633.0,288.3056,288.4153,287.378,287.7071,22633.0
2025-02-21 12:00:00,288.55,288.55,287.4,287.51,14621.0,287.7969,287.7969,286.6499,286.7596,14621.0
2025-02-21 12:30:00,287.45,287.46,285.37,285.41,15146.0,286.6998,286.7098,284.6252,284.6651,15146.0
2025-02-21 13:00:00,285.56,285.65,284.27,284.3,20793.0,284.8147,284.9045,283.5281,283.558,20793.0
2025-02-21 13:30:00,284.22,285.17,284.0,284.07,24455.0,283.4782,284.4257,283.2588,283.3286,24455.0
2025-02-21 14:00:00,284.0,284.75,283.25,283.43,25567.0,283.2588,284.0068,282.5107,282.6903,25567.0
2025-02-21 14:30:00,283.53,283.99,282.95,283.48,28798.0,282.79,283.2488,282.2115,282.7401,28798.0
2025-02-21 15:00:00,283.46,284.09,283.42,283.91,33393.0,282.7202,283.3486,282.6803,283.169,33393.0
2025-02-21 15:30:00,283.94,284.43,282.73,282.93,164931.0,283.1989,283.6877,281.9921,282.1916,164931.0
2025-02-24 09:30:00,283.99,283.99,279.9,279.91,35617.0,283.2488,283.2488,279.1695,279.1795,35617.0
2025-02-24 10:00:00,280.12,280.61,278.06,279.52,62872.0,279.3889,279.8776,277.3343,278.7905,62872.0
2025-02-24 10:30:00,279.02,280.1,278.61,279.18,11580.0,278.2918,279.369,277.8829,278.4514,11580.0
2025-02-24 11:00:00,279.1,281.46,279.1,281.46,18143.0,278.3716,280.7254,278.3716,280.7254,18143.0
2025-02-24 11:30:00,281.89,282.29,281.35,281.35,13011.0,281.1543,281.5533,280.6157,280.6157,13011.0
2025-02-24 12:00:00,281.5,282.66,281.46,282.28,10690.0,280.7653,281.9223,280.7254,281.5433,10690.0
2025-02-24 12:30:00,282.2,283.13,281.96,282.44,5022.0,281.4635,282.3911,281.2241,281.7029,5022.0
2025-02-24 13:00:00,282.46,282.88,282.37,282.81,3392.0,281.7228,282.1417,281.633,282.0719,3392.0
2025-02-24 13:30:00,282.85,283.31,282.53,282.65,10389.0,282.1118,282.5706,281.7926,281.9123,10389.0
2025-02-24 14:00:00,283.2,283.2,282.0,282.12,5341.0,282.4609,282.4609,281.264,281.3837,5341.0
2025-02-24 14:30:00,282.11,282.5,281.46,281.51,4973.0,281.3737,281.7627,280.7254,280.7753,4973.0
2025-02-24 15:00:00,281.73,281.88,281.36,281.49,9646.0,280.9947,281.1443,280.6257,280.7553,9646.0
2025-02-24 15:30:00,281.99,282.07,280.39,280.55,30768.0,281.254,281.3338,279.6582,279.8178,30768.0
2025-02-25 09:30:00,279.84,281.28,278.8,279.35,26824.0,279.1096,280.5459,278.0724,278.6209,26824.0
2025-02-25 10:00:00,279.2,279.2,275.48,275.57,29124.0,278.4713,278.4713,274.761,274.8508,29124.0
2025-02-25 10:30:00,276.13,277.97,275.57,277.36,9435.0,275.4093,277.2445,274.8508,276.6361,9435.0
2025-02-25 11:00:00,277.21,277.25,275.68,275.68,19358.0,276.4865,276.5264,274.9605,274.9605,19358.0
2025-02-25 11:30:00,275.67,277.57,275.1,276.88,10657.0,274.9505,276.8456,274.382,276.1574,10657.0
2025-02-25 12:00:00,276.95,277.08,275.85,276.63,11332.0,276.2272,276.3568,275.1301,275.908,11332.0
2025-02-25 12:30:00,276.68,278.24,276.56,277.99,5771.0,275.9579,277.5138,275.8382,277.2645,5771.0
2025-02-25 13:00:00,278.36,279.04,277.81,277.81,8951.0,277.6335,278.3117,277.0849,277.0849,8951.0
2025-02-25 13:30:00,277.32,278.3,277.08,278.03,5184.0,276.5962,277.5737,276.3568,277.3044,5184.0
2025-02-25 14:00:00,277.67,277.89,276.92,276.95,9970.0,276.9453,277.1647,276.1973,276.2272,9970.0
2025-02-25 14:30:00,276.95,279.05,276.95,278.8,12969.0,276.2272,278.3217,276.2272,278.0724,12969.0
2025-02-25 15:00:00,278.61,280.13,278.56,279.61,16751.0,277.8829,279.3989,277.833,278.8802,16751.0
2025-02-25 15:30:00,279.67,279.67,278.08,278.41,33061.0,278.9401,278.9401,277.3542,277.6834,33061.0
2025-02-26 09:30:00,280.1,282.91,279.28,282.68,34326.0,279.369,282.1716,278.5511,281.9422,34326.0
2025-02-26 10:00:00,282.35,283.4,281.82,281.82,22908.0,281.6131,282.6604,281.0845,281.0845,22908.0
2025-02-26 10:30:00,281.93,282.83,281.73,282.48,14168.0,281.1942,282.0918,280.9947,281.7428,14168.0
2025-02-26 11:00:00,282.7,283.12,282.59,282.82,15475.0,281.9622,282.3811,281.8525,282.0819,15475.0
2025-02-26 11:30:00,282.73,282.98,282.1,282.1,17358.0,281.9921,282.2414,281.3637,281.3637,17358.0
2025-02-26 12:00:00,282.37,283.01,282.34,282.71,13662.0,281.633,282.2714,281.6031,281.9722,13662.0
2025-02-26 12:30:00,282.71,282.83,280.71,280.85,11222.0,281.9722,282.0918,279.9774,280.117,11222.0
2025-02-26 13:00:00,280.75,281.33,280.3,280.3,13642.0,280.0173,280.5958,279.5684,279.5684,13642.0
2025-02-26 13:30:00,280.29,280.59,278.82,279.25,14022.0,279.5585,279.8577,278.0923,278.5212,14022.0
2025-02-26 14:00:00,279.08,279.94,278.77,279.51,17948.0,278.3516,279.2094,278.0424,278.7805,17948.0
2025-02-26 14:30:00,279.49,280.1,278.55,278.55,22557.0,278.7606,279.369,277.823,277.823,22557.0
2025-02-26 15:00:00,278.57,279.19,278.57,278.91,24140.0,277.843,278.4613,277.843,278.1821,24140.0
2025-02-26 15:30:00,278.84,279.8,278.82,279.37,41967.0,278.1123,279.0697,278.0923,278.6409,41967.0
2025-02-27 09:30:00,280.04,280.14,276.57,276.57,14921.0,279.3091,279.4089,275.8482,275.8482,14921.0
2025-02-27 10:00:00,276.53,280.15,275.65,279.55,23800.0,275.8083,279.4188,274.9306,278.8204,23800.0
2025-02-27 10:30:00,279.42,279.51,278.02,278.02,6176.0,278.6907,278.7805,277.2944,277.2944,6176.0
2025-02-27 11:00:00,278.04,280.0,278.04,278.93,7591.0,277.3143,279.2692,277.3143,278.202,7591.0
2025-02-27 11:30:00,279.05,279.36,278.01,278.01,6729.0,278.3217,278.6309,277.2844,277.2844,6729.0
2025-02-27 12:00:00,277.98,278.37,277.22,278.33,10335.0,277.2545,277.6435,276.4965,277.6036,10335.0
2025-02-27 12:30:00,278.52,278.52,277.05,277.62,18807.0,277.7931,277.7931,276.3269,276.8954,18807.0
2025-02-27 13:00:00,278.03,278.53,277.81,278.26,3793.0,277.3044,277.8031,277.0849,277.5338,3793.0
2025-02-27 13:30:00,278.11,278.35,277.9,278.07,8131.0,277.3842,277.6235,277.1747,277.3443,8131.0
2025-02-27 14:00:00,277.73,277.94,276.17,276.17,9511.0,277.0052,277.2146,275.4492,275.4492,9511.0
2025-02-27 14:30:00,276.11,276.22,275.11,275.65,10483.0,275.3894,275.4991,274.392,274.9306,10483.0
2025-02-27 15:00:00,275.85,275.85,274.15,274.3,12776.0,275.1301,275.1301,273.4345,273.5841,12776.0
2025-02-27 15:30:00,274.4,275.0,273.22,273.23,34707.0,273.6838,274.2823,272.5069,272.5169,34707.0
2025-02-28 09:30:00,271.84,273.07,270.72,272.14,33854.0,271.1305,272.3573,270.0134,271.4297,33854.0
2025-02-28 10:00:00,272.66,275.23,272.2,275.13,48343.0,271.9484,274.5117,271.4896,274.4119,48343.0
2025-02-28 10:30:00,275.22,275.54,274.33,275.46,20902.0,274.5017,274.8209,273.614,274.7411,20902.0
2025-02-28 11:00:00,275.43,275.71,273.79,273.79,10022.0,274.7112,274.9904,273.0754,273.0754,10022.0
2025-02-28 11:30:00,273.79,275.39,273.71,274.89,12224.0,273.0754,274.6713,272.9956,274.1726,12224.0
2025-02-28 12:00:00,274.96,275.28,274.53,274.53,10493.0,274.2424,274.5615,273.8135,273.8135,10493.0
2025-02-28 12:30:00,274.61,274.61,272.54,272.67,54403.0,273.8933,273.8933,271.8287,271.9584,54403.0
2025-02-28 13:00:00,272.86,273.07,271.76,272.91,104600.0,272.1479,272.3573,271.0507,272.1977,104600.0
2025-02-28 13:30:00,272.9,274.0,272.55,272.55,8236.0,272.1878,273.2849,271.8387,271.8387,8236.0
2025-02-28 14:00:00,272.98,273.36,272.57,273.16,4986.0,272.2675,272.6466,271.8586,272.4471,4986.0
2025-02-28 14:30:00,273.42,274.51,273.42,274.51,5933.0,272.7064,273.7936,272.7064,273.7936,5933.0
2025-02-28 15:00:00,274.55,275.08,274.45,275.0,6511.0,273.8335,274.3621,273.7337,274.2823,6511.0
2025-02-28 15:30:00,274.9,276.85,274.46,276.7,16384.0,274.1825,276.1274,273.7437,275.9778,16384.0
2025-03-03 09:30:00,277.9,278.83,274.91,275.04,38331.0,277.1747,278.1023,274.1925,274.3222,38331.0
2025-03-03 10:00:00,274.94,276.11,273.86,276.05,17331.0,274.2224,275.3894,273.1453,275.3295,17331.0
2025-03-03 10:30:00,276.44,276.57,274.63,274.64,9347.0,275.7185,275.8482,273.9132,273.9232,9347.0
2025-03-03 11:00:00,274.59,275.2,274.36,274.46,11085.0,273.8733,274.4818,273.6439,273.7437,11085.0
2025-03-03 11:30:00,274.47,275.14,273.67,275.01,11855.0,273.7537,274.4219,272.9557,274.2923,11855.0
2025-03-03 12:00:00,275.0,276.04,274.78,275.57,10203.0,274.2823,275.3196,274.0629,274.8508,10203.0
2025-03-03 12:30:00,275.61,276.09,274.41,274.58,38113.0,274.8907,275.3694,273.6938,273.8634,38113.0
2025-03-03 13:00:00,274.6,274.71,271.87,271.87,42327.0,273.8833,273.993,271.1604,271.1604,42327.0
2025-03-03 13:30:00,272.05,273.48,271.53,272.31,42026.0,271.34,272.7662,270.8213,271.5993,42026.0
2025-03-03 14:00:00,272.25,272.91,271.57,271.66,503310.0,271.5395,272.1977,270.8612,270.951,503310.0
2025-03-03 14:30:00,271.63,272.47,269.81,269.96,184723.0,270.9211,271.7589,269.1058,269.2554,184723.0
2025-03-03 15:00:00,269.72,269.72,266.65,266.86,230456.0,269.0161,269.0161,265.9541,266.1635,230456.0
2025-03-03 15:30:00,266.97,268.0,265.92,267.62,91061.0,266.2732,267.3005,265.226,266.9215,91061.0
2025-03-04 09:30:00,263.74,264.11,261.81,262.21,77386.0,263.0517,263.4207,261.1267,261.5257,77386.0
2025-03-04 10:00:00,261.95,262.25,260.24,261.65,61586.0,261.2663,261.5656,259.5608,260.9671,61586.0
2025-03-04 10:30:00,261.52,262.71,261.02,261.56,29537.0,260.8375,262.0244,260.3388,260.8774,29537.0
2025-03-04 11:00:00,261.83,262.15,260.43,260.64,24000.0,261.1466,261.4658,259.7503,259.9598,24000.0
2025-03-04 11:30:00,260.84,263.33,260.81,262.97,22271.0,260.1592,262.6427,260.1293,262.2837,22271.0
2025-03-04 12:00:00,263.13,264.65,262.4,264.08,19460.0,262.4433,263.9593,261.7152,263.3908,19460.0
2025-03-04 12:30:00,264.07,265.14,263.85,264.06,26175.0,263.3808,264.448,263.1614,263.3708,26175.0
2025-03-04 13:00:00,264.06,266.3,264.06,264.94,16533.0,263.3708,265.605,263.3708,264.2485,16533.0
2025-03-04 13:30:00,264.86,267.25,264.86,266.99,24999.0,264.1687,266.5525,264.1687,266.2932,24999.0
2025-03-04 14:00:00,267.04,268.61,267.04,267.79,86352.0,266.3431,267.909,266.3431,267.0911,86352.0
2025-03-04 14:30:00,267.86,268.66,267.42,268.52,21900.0,267.1609,267.9588,266.7221,267.8192,21900.0
2025-03-04 15:00:00,268.7,270.09,268.08,269.35,28418.0,267.9987,269.3851,267.3803,268.647,28418.0
2025-03-04 15:30:00,269.01,269.01,265.2,265.84,65039.0,268.3079,268.3079,264.5079,265.1462,65039.0
2025-03-05 09:30:00,265.45,266.75,264.18,265.11,36231.0,264.7572,266.0538,263.4905,264.4181,36231.0
2025-03-05 10:00:00,265.58,267.48,265.22,265.64,34685.0,264.8869,266.7819,264.5278,264.9467,34685.0
2025-03-05 10:30:00,265.5,266.96,265.2,266.56,24016.0,264.8071,266.2633,264.5079,265.8643,24016.0
2025-03-05 11:00:00,266.28,266.28,264.65,265.17,13819.0,265.585,265.585,263.9593,264.4779,13819.0
2025-03-05 11:30:00,264.8,265.69,263.93,265.35,12794.0,264.1089,264.9966,263.2412,264.6575,12794.0
2025-03-05 12:00:00,265.7,266.54,265.24,266.38,8520.0,265.0065,265.8444,264.5477,265.6848,8520.0
2025-03-05 12:30:00,266.24,267.31,265.85,267.28,54179.0,265.5451,266.6123,265.1562,266.5824,54179.0
2025-03-05 13:00:00,267.31,267.56,265.89,266.09,9887.0,266.6123,266.8617,265.1961,265.3955,9887.0
2025-03-05 13:30:00,265.81,267.48,265.51,267.48,38226.0,265.1163,266.7819,264.817,266.7819,38226.0
2025-03-05 14:00:00,267.38,269.42,267.2,268.55,25324.0,266.6822,268.7168,266.5026,267.8491,25324.0
2025-03-05 14:30:00,268.5,269.02,268.2,268.25,15012.0,267.7992,268.3179,267.5,267.5499,15012.0
2025-03-05 15:00:00,268.39,269.02,267.71,268.85,19743.0,267.6895,268.3179,267.0113,268.1483,19743.0
2025-03-05 15:30:00,268.51,269.37,268.21,269.22,24232.0,267.8092,268.667,267.51,268.5174,24232.0
2025-03-06 09:30:00,264.95,265.65,263.2,264.35,66878.0,264.2585,264.9567,262.5131,263.6601,66878.0
2025-03-06 10:00:00,264.27,267.57,264.16,267.04,24485.0,263.5803,266.8717,263.4706,266.3431,24485.0
2025-03-06 10:30:00,267.12,267.83,266.44,267.52,16560.0,266.4228,267.131,265.7446,266.8218,16560.0
2025-03-06 11:00:00,267.41,268.43,266.96,267.41,23295.0,266.7121,267.7294,266.2633,266.7121,23295.0
2025-03-06 11:30:00,268.09,268.09,265.6,265.72,21806.0,267.3903,267.3903,264.9068,265.0265,21806.0
2025-03-06 12:00:00,265.77,265.89,264.14,264.19,17420.0,265.0764,265.1961,263.4506,263.5005,17420.0
2025-03-06 12:30:00,264.59,265.06,263.1,264.02,19531.0,263.8994,264.3682,262.4133,263.3309,19531.0
2025-03-06 13:00:00,264.14,264.84,263.58,264.0,39479.0,263.4506,264.1488,262.8921,263.311,39479.0
2025-03-06 13:30:00,263.92,264.23,262.63,263.15,15291.0,263.2312,263.5404,261.9446,262.4632,15291.0
2025-03-06 14:00:00,263.24,263.24,262.02,262.02,12695.0,262.553,262.553,261.3362,261.3362,12695.0
2025-03-06 14:30:00,262.16,265.98,261.96,263.48,42597.0,261.4758,265.2858,261.2763,262.7923,42597.0
2025-03-06 15:00:00,263.13,264.38,263.05,263.91,34697.0,262.4433,263.69,262.3635,263.2212,34697.0
2025-03-06 15:30:00,264.22,264.62,262.91,263.42,84159.0,263.5304,263.9294,262.2238,262.7325,84159.0
2025-03-07 09:30:00,262.47,264.89,261.6,264.07,53528.0,261.785,264.1987,260.9172,263.3808,53528.0
2025-03-07 10:00:00,263.96,264.65,261.71,261.73,29384.0,263.2711,263.9593,261.027,261.0469,29384.0
2025-03-07 10:30:00,261.74,262.48,259.8,261.24,48268.0,261.0569,261.795,259.1219,260.5582,48268.0
2025-03-07 11:00:00,261.12,261.34,259.39,259.46,28777.0,260.4385,260.6579,258.713,258.7828,28777.0
2025-03-07 11:30:00,259.3,259.47,257.86,258.5,43004.0,258.6233,258.7928,257.187,257.8253,43004.0
2025-03-07 12:00:00,258.72,259.45,257.86,259.38,30847.0,258.0448,258.7729,257.187,258.703,30847.0
2025-03-07 12:30:00,259.25,262.33,259.04,260.96,32029.0,258.5734,261.6453,258.3639,260.2789,32029.0
2025-03-07 13:00:00,261.08,263.56,261.08,262.63,44327.0,260.3986,262.8721,260.3986,261.9446,44327.0
2025-03-07 13:30:00,262.58,264.41,262.35,264.41,18108.0,261.8947,263.7199,261.6653,263.7199,18108.0
2025-03-07 14:00:00,264.47,265.33,263.79,265.24,20721.0,263.7798,264.6375,263.1015,264.5477,20721.0
2025-03-07 14:30:00,265.23,265.73,264.38,264.42,29498.0,264.5378,265.0365,263.69,263.7299,29498.0
2025-03-07 15:00:00,264.44,265.87,264.31,265.46,35347.0,263.7498,265.1761,263.6202,264.7672,35347.0
2025-03-07 15:30:00,265.24,265.42,264.01,264.26,30388.0,264.5477,264.7273,263.321,263.5703,30388.0
2025-03-10 09:30:00,260.84,262.27,260.16,260.71,29433.0,260.1592,261.5855,259.481,260.0296,29433.0
2025-03-10 10:00:00,260.37,260.37,258.56,258.64,34424.0,259.6905,259.6905,257.8852,257.965,34424.0
2025-03-10 10:30:00,258.53,259.01,257.87,258.9,57975.0,257.8553,258.334,257.197,258.2243,57975.0
2025-03-10 11:00:00,258.95,260.26,258.94,259.85,30230.0,258.2742,259.5807,258.2642,259.1718,30230.0
2025-03-10 11:30:00,260.07,261.4,259.64,259.74,52067.0,259.3912,260.7178,258.9624,259.0621,52067.0
2025-03-10 12:00:00,260.0,260.42,259.17,260.07,31651.0,259.3214,259.7403,258.4936,259.3912,31651.0
2025-03-10 12:30:00,260.38,261.01,259.13,259.13,15767.0,259.7004,260.3288,258.4537,258.4537,15767.0
2025-03-10 13:00:00,259.1,259.21,258.27,258.63,41847.0,258.4238,258.5335,257.5959,257.955,41847.0
2025-03-10 13:30:00,258.36,258.48,257.01,257.17,16394.0,257.6857,257.8054,256.3392,256.4988,16394.0
2025-03-10 14:00:00,257.12,257.41,256.25,256.39,41647.0,256.4489,256.7382,255.5812,255.7208,41647.0
2025-03-10 14:30:00,256.49,256.85,255.31,255.32,51884.0,255.8206,256.1796,254.6437,254.6536,51884.0
2025-03-10 15:00:00,255.41,258.1,254.58,257.48,59177.0,254.7434,257.4264,253.9156,256.808,59177.0
2025-03-10 15:30:00,257.63,259.2,257.29,257.58,85714.0,256.9576,258.5235,256.6185,256.9077,85714.0
2025-03-11 09:30:00,257.61,260.0,256.93,258.42,35243.0,256.9377,259.3214,256.2594,257.7455,35243.0
2025-03-11 10:00:00,258.4,259.76,255.63,256.05,30207.0,257.7256,259.0821,254.9628,255.3817,30207.0
2025-03-11 10:30:00,256.31,257.04,254.73,255.62,80038.0,255.6411,256.3692,254.0652,254.9529,80038.0
2025-03-11 11:00:00,255.57,258.35,255.39,257.63,47152.0,254.903,257.6757,254.7235,256.9576,47152.0
2025-03-11 11:30:00,257.59,259.3,257.33,257.79,17381.0,256.9177,258.6233,256.6584,257.1172,17381.0
2025-03-11 12:00:00,257.72,258.04,256.21,257.26,7579.0,257.0474,257.3665,255.5413,256.5886,7579.0
2025-03-11 12:30:00,257.27,257.74,256.28,256.34,21326.0,256.5986,257.0673,255.6111,255.671,21326.0
2025-03-11 13:00:00,256.06,256.44,255.29,255.32,12030.0,255.3917,255.7707,254.6237,254.6536,12030.0
2025-03-11 13:30:00,255.48,257.17,255.23,256.51,20749.0,254.8132,256.4988,254.5639,255.8405,20749.0
2025-03-11 14:00:00,256.39,259.36,256.39,259.0,28588.0,255.7208,258.6831,255.7208,258.324,28588.0
2025-03-11 14:30:00,258.98,261.76,258.43,261.33,49760.0,258.3041,261.0768,257.7555,260.648,49760.0
2025-03-11 15:00:00,261.36,261.64,259.47,259.92,38718.0,260.6779,260.9571,258.7928,259.2416,38718.0
2025-03-11 15:30:00,260.14,260.65,258.5,258.55,67161.0,259.4611,259.9697,257.8253,257.8752,67161.0
2025-03-12 09:30:00,262.09,262.78,259.43,260.07,15037.0,261.406,262.0942,258.7529,259.3912,15037.0
2025-03-12 10:00:00,259.85,260.52,259.11,259.93,26576.0,259.1718,259.8401,258.4337,259.2516,26576.0
2025-03-12 10:30:00,259.69,259.7,257.58,257.6,22216.0,259.0122,259.0222,256.9077,256.9277,22216.0
2025-03-12 11:00:00,257.78,258.71,257.15,258.55,14724.0,257.1072,258.0348,256.4789,257.8752,14724.0
2025-03-12 11:30:00,258.48,259.14,257.9,258.52,17670.0,257.8054,258.4637,257.2269,257.8453,17670.0
2025-03-12 12:00:00,258.4,259.95,257.97,259.39,19104.0,257.7256,259.2716,257.2967,258.713,19104.0
2025-03-12 12:30:00,259.53,260.13,258.84,259.14,66429.0,258.8527,259.4511,258.1645,258.4637,66429.0
2025-03-12 13:00:00,258.93,260.36,258.76,260.36,11913.0,258.2542,259.6805,258.0847,259.6805,11913.0
2025-03-12 13:30:00,260.46,260.58,258.33,258.41,29315.0,259.7802,259.8999,257.6558,257.7356,29315.0
2025-03-12 14:00:00,258.35,260.34,258.3,260.34,23970.0,257.6757,259.6605,257.6259,259.6605,23970.0
2025-03-12 14:30:00,260.26,261.26,260.11,260.72,37849.0,259.5807,260.5781,259.4311,260.0395,37849.0
2025-03-12 15:00:00,260.18,260.65,259.78,259.89,18911.0,259.501,259.9697,259.102,259.2117,18911.0
2025-03-12 15:30:00,260.04,260.22,259.03,259.09,27473.0,259.3613,259.5409,258.354,258.4138,27473.0
2025-03-13 09:30:00,259.26,259.26,256.16,256.4,13431.0,258.5834,258.5834,255.4914,255.7308,13431.0
2025-03-13 10:00:00,255.85,258.49,255.81,258.01,94714.0,255.1823,257.8154,255.1424,257.3366,94714.0
2025-03-13 10:30:00,258.09,258.28,256.26,256.38,16828.0,257.4164,257.6059,255.5912,255.7109,16828.0
2025-03-13 11:00:00,256.49,256.93,255.6,255.64,19368.0,255.8206,256.2594,254.9329,254.9728,19368.0
2025-03-13 11:30:00,255.66,255.93,254.75,255.0,49014.0,254.9928,255.262,254.0851,254.3345,49014.0
2025-03-13 12:00:00,254.8,255.35,254.61,255.01,42415.0,254.135,254.6836,253.9455,254.3444,42415.0
2025-03-13 12:30:00,254.91,256.44,254.76,254.93,107364.0,254.2447,255.7707,254.0951,254.2647,107364.0
2025-03-13 13:00:00,254.91,255.09,253.46,253.68,15462.0,254.2447,254.4242,252.7985,253.0179,15462.0
2025-03-13 13:30:00,254.0,254.0,253.0,253.2,7562.0,253.3371,253.3371,252.3397,252.5392,7562.0
2025-03-13 14:00:00,253.02,254.87,253.01,254.73,45047.0,252.3596,254.2048,252.3497,254.0652,45047.0
2025-03-13 14:30:00,255.03,255.93,254.98,255.93,21677.0,254.3644,255.262,254.3145,255.262,21677.0
2025-03-13 15:00:00,255.76,256.3,254.72,254.93,32584.0,255.0925,255.6311,254.0552,254.2647,32584.0
2025-03-13 15:30:00,254.92,255.55,254.36,254.71,30697.0,254.2547,254.883,253.6961,254.0452,30697.0
2025-03-14 09:30:00,257.95,259.59,257.67,258.78,12110.0,257.2768,258.9125,256.9975,258.1046,12110.0
2025-03-14 10:00:00,258.65,259.19,256.66,258.17,26903.0,257.9749,258.5135,255.9901,257.4962,26903.0
2025-03-14 10:30:00,258.24,260.13,258.12,260.08,21624.0,257.566,259.4511,257.4463,259.4012,21624.0
2025-03-14 11:00:00,260.22,261.15,260.21,260.82,31261.0,259.5409,260.4684,259.5309,260.1393,31261.0
2025-03-14 11:30:00,260.91,261.45,260.48,260.91,9446.0,260.2291,260.7676,259.8002,260.2291,9446.0
2025-03-14 12:00:00,261.03,261.06,259.72,259.9,28304.0,260.3487,260.3787,259.0422,259.2217,28304.0
2025-03-14 12:30:00,260.07,261.22,259.89,261.15,23459.0,259.3912,260.5382,259.2117,260.4684,23459.0
2025-03-14 13:00:00,261.03,261.35,260.39,260.52,20313.0,260.3487,260.6679,259.7104,259.8401,20313.0
2025-03-14 13:30:00,260.38,260.92,260.09,260.26,17374.0,259.7004,260.239,259.4112,259.5807,17374.0
2025-03-14 14:00:00,260.18,260.7,260.16,260.37,13200.0,259.501,260.0196,259.481,259.6905,13200.0
2025-03-14 14:30:00,260.55,261.15,260.35,260.66,42758.0,259.87,260.4684,259.6705,259.9797,42758.0
2025-03-14 15:00:00,260.56,261.3,260.5,260.84,14292.0,259.88,260.618,259.8201,260.1592,14292.0
2025-03-14 15:30:00,260.72,261.45,260.17,261.16,32233.0,260.0395,260.7676,259.491,260.4784,32233.0
2025-03-17 09:30:00,261.03,263.49,261.03,262.55,25725.0,260.3487,262.8023,260.3487,261.8648,25725.0
2025-03-17 10:00:00,262.32,262.73,261.82,261.84,18907.0,261.6354,262.0443,261.1367,261.1566,18907.0
2025-03-17 10:30:00,261.79,262.92,261.72,262.22,8443.0,261.1068,262.2338,261.0369,261.5356,8443.0
2025-03-17 11:00:00,262.3,263.86,262.3,263.64,9511.0,261.6154,263.1714,261.6154,262.9519,9511.0
2025-03-17 11:30:00,263.37,263.41,262.69,262.91,7879.0,262.6826,262.7225,262.0044,262.2238,7879.0
2025-03-17 12:00:00,262.93,263.9,262.69,263.0,5026.0,262.2438,263.2112,262.0044,262.3136,5026.0
2025-03-17 12:30:00,262.96,263.49,262.53,263.38,15944.0,262.2737,262.8023,261.8448,262.6926,15944.0
2025-03-17 13:00:00,263.48,264.05,263.07,263.89,29608.0,262.7923,263.3609,262.3834,263.2013,29608.0
2025-03-17 13:30:00,263.87,264.67,263.87,264.5,10303.0,263.1813,263.9792,263.1813,263.8097,10303.0
2025-03-17 14:00:00,264.59,265.55,264.57,265.38,12832.0,263.8994,264.8569,263.8795,264.6874,12832.0
2025-03-17 14:30:00,265.5,265.91,265.4,265.5,10416.0,264.8071,265.216,264.7073,264.8071,10416.0
2025-03-17 15:00:00,265.43,265.67,265.13,265.22,15371.0,264.7373,264.9766,264.438,264.5278,15371.0
2025-03-17 15:30:00,265.17,265.65,264.77,264.87,24819.0,264.4779,264.9567,264.079,264.1787,24819.0
2025-03-18 09:30:00,262.69,263.18,260.32,260.65,14386.0,262.3876,262.877,260.0203,260.3499,14386.0
2025-03-18 10:00:00,260.67,261.92,260.52,261.92,15645.0,260.3699,261.6184,260.2201,261.6184,15645.0
2025-03-18 10:30:00,261.97,262.22,260.8,261.15,16277.0,261.6684,261.9181,260.4997,260.8493,16277.0
2025-03-18 11:00:00,260.77,261.49,260.28,261.12,18746.0,260.4698,261.1889,259.9803,260.8194,18746.0
2025-03-18 11:30:00,260.94,261.29,260.57,260.82,17081.0,260.6396,260.9892,260.27,260.5197,17081.0
2025-03-18 12:00:00,260.64,261.92,260.64,261.91,11824.0,260.3399,261.6184,260.3399,261.6085,11824.0
2025-03-18 12:30:00,261.89,262.15,260.9,261.88,42370.0,261.5885,261.8482,260.5996,261.5785,42370.0
2025-03-18 13:00:00,261.7,262.01,260.93,261.41,50076.0,261.3987,261.7083,260.6296,261.109,50076.0
2025-03-18 13:30:00,261.4,262.2,261.32,261.62,9857.0,261.099,261.8981,261.0191,261.3188,9857.0
2025-03-18 14:00:00,261.52,261.78,260.87,261.5,15526.0,261.2189,261.4786,260.5697,261.1989,15526.0
2025-03-18 14:30:00,261.05,261.99,261.03,261.6,15870.0,260.7495,261.6884,260.7295,261.2988,15870.0
2025-03-18 15:00:00,261.41,261.92,261.29,261.64,10533.0,261.109,261.6184,260.9892,261.3388,10533.0
2025-03-18 15:30:00,261.57,261.91,261.2,261.22,28976.0,261.2689,261.6085,260.8993,260.9193,28976.0
2025-03-19 09:30:00,261.62,263.33,261.56,262.5,15913.0,261.3188,263.0268,261.2589,262.1978,15913.0
2025-03-19 10:00:00,262.65,264.15,262.63,263.37,8021.0,262.3476,263.8459,262.3276,263.0668,8021.0
2025-03-19 10:30:00,263.33,263.62,263.12,263.4,8427.0,263.0268,263.3165,262.8171,263.0967,8427.0
2025-03-19 11:00:00,263.62,263.82,263.42,263.62,3934.0,263.3165,263.5163,263.1167,263.3165,3934.0
2025-03-19 11:30:00,263.46,264.28,263.3,264.16,2155.0,263.1567,263.9757,262.9969,263.8559,2155.0
2025-03-19 12:00:00,264.37,264.56,263.98,264.36,7241.0,264.0656,264.2554,263.6761,264.0556,7241.0
2025-03-19 12:30:00,264.1,264.79,263.84,263.84,30766.0,263.7959,264.4851,263.5362,263.5362,30766.0
2025-03-19 13:00:00,264.02,264.22,263.01,263.5,37826.0,263.716,263.9158,262.7072,263.1966,37826.0
2025-03-19 13:30:00,263.28,263.87,262.85,262.96,36044.0,262.9769,263.5662,262.5474,262.6573,36044.0
2025-03-19 14:00:00,262.62,265.1,262.26,264.2,75375.0,262.3176,264.7948,261.9581,263.8958,75375.0
2025-03-19 14:30:00,264.34,266.96,264.34,266.72,116490.0,264.0357,266.6526,264.0357,266.4129,116490.0
2025-03-19 15:00:00,266.78,267.89,264.87,264.97,86469.0,266.4729,267.5816,264.5651,264.6649,86469.0
2025-03-19 15:30:00,265.05,267.22,265.05,266.31,132706.0,264.7448,266.9123,264.7448,266.0034,132706.0
2025-03-20 09:30:00,263.32,265.54,263.24,265.54,21165.0,263.0168,265.2343,262.9369,265.2343,21165.0
2025-03-20 10:00:00,265.48,267.25,265.44,266.69,22109.0,265.1744,266.9423,265.1344,266.383,22109.0
2025-03-20 10:30:00,266.61,267.25,266.14,266.8,35859.0,266.303,266.9423,265.8336,266.4928,35859.0
2025-03-20 11:00:00,266.76,267.31,266.37,267.26,19400.0,266.4529,267.0022,266.0633,266.9523,19400.0
2025-03-20 11:30:00,267.29,267.31,266.34,266.46,14570.0,266.9823,267.0022,266.0334,266.1532,14570.0
2025-03-20 12:00:00,266.31,267.03,265.24,265.24,27673.0,266.0034,266.7226,264.9346,264.9346,27673.0
2025-03-20 12:30:00,265.41,265.7,264.74,264.74,18497.0,265.1044,265.3941,264.4352,264.4352,18497.0
2025-03-20 13:00:00,265.01,265.87,264.25,264.3,32962.0,264.7049,265.5639,263.9458,263.9957,32962.0
2025-03-20 13:30:00,264.31,265.08,264.27,264.47,16880.0,264.0057,264.7748,263.9657,264.1655,16880.0
2025-03-20 14:00:00,264.56,264.88,263.88,263.88,13460.0,264.2554,264.575,263.5762,263.5762,13460.0
2025-03-20 14:30:00,263.8,264.82,263.74,264.09,9717.0,263.4963,264.5151,263.4364,263.786,9717.0
2025-03-20 15:00:00,264.38,264.79,264.0,264.0,16901.0,264.0756,264.4851,263.6961,263.6961,16901.0
2025-03-20 15:30:00,264.08,265.1,263.98,264.09,24250.0,263.776,264.7948,263.6761,263.786,24250.0
2025-03-21 09:30:00,260.96,261.61,259.73,261.61,50130.0,260.6596,261.3088,259.431,261.3088,50130.0
2025-03-21 10:00:00,261.29,261.47,260.15,261.1,22137.0,260.9892,261.169,259.8505,260.7994,22137.0
2025-03-21 10:30:00,260.84,262.03,260.66,262.03,14969.0,260.5397,261.7283,260.3599,261.7283,14969.0
2025-03-21 11:00:00,262.19,262.42,261.42,261.53,15053.0,261.8881,262.1179,261.119,261.2289,15053.0
2025-03-21 11:30:00,261.45,262.22,261.22,261.58,12152.0,261.149,261.9181,260.9193,261.2788,12152.0
2025-03-21 12:00:00,261.53,263.24,261.19,263.06,37976.0,261.2289,262.9369,260.8893,262.7571,37976.0
2025-03-21 12:30:00,263.04,263.49,262.51,263.49,15736.0,262.7372,263.1866,262.2078,263.1866,15736.0
2025-03-21 13:00:00,263.38,263.54,262.53,262.76,7102.0,263.0768,263.2366,262.2277,262.4575,7102.0
2025-03-21 13:30:00,262.58,263.47,262.52,262.81,11020.0,262.2777,263.1667,262.2178,262.5074,11020.0
2025-03-21 14:00:00,263.09,263.21,262.69,262.85,14917.0,262.7871,262.907,262.3876,262.5474,14917.0
2025-03-21 14:30:00,262.96,263.66,262.96,263.49,5983.0,262.6573,263.3564,262.6573,263.1866,5983.0
2025-03-21 15:00:00,263.25,263.25,262.41,262.42,18055.0,262.9469,262.9469,262.1079,262.1179,18055.0
2025-03-21 15:30:00,262.55,263.22,262.37,263.09,57559.0,262.2477,262.917,262.0679,262.7871,57559.0
2025-03-24 09:30:00,267.26,268.86,267.26,268.79,32888.0,266.9523,268.5505,266.9523,268.4805,32888.0
2025-03-24 10:00:00,268.79,269.24,268.2,269.15,23821.0,268.4805,268.93,267.8912,268.8401,23821.0
2025-03-24 10:30:00,268.97,269.77,268.94,269.77,37491.0,268.6603,269.4594,268.6304,269.4594,37491.0
2025-03-24 11:00:00,269.78,270.31,269.65,269.97,14518.0,269.4694,269.9988,269.3395,269.6592,14518.0
2025-03-24 11:30:00,269.96,269.96,269.44,269.77,4736.0,269.6492,269.6492,269.1298,269.4594,4736.0
2025-03-24 12:00:00,269.75,270.17,269.39,269.45,15131.0,269.4394,269.859,269.0798,269.1398,15131.0
2025-03-24 12:30:00,269.25,269.52,268.83,268.96,7552.0,268.94,269.2097,268.5205,268.6503,7552.0
2025-03-24 13:00:00,268.85,269.25,268.72,269.25,13104.0,268.5405,268.94,268.4106,268.94,13104.0
2025-03-24 13:30:00,269.27,269.44,269.14,269.22,14088.0,268.96,269.1298,268.8301,268.91,14088.0
2025-03-24 14:00:00,269.19,269.2,268.71,269.07,16779.0,268.8801,268.8901,268.4006,268.7602,16779.0
2025-03-24 14:30:00,269.0,270.09,269.0,269.87,37881.0,268.6903,269.779,268.6903,269.5593,37881.0
2025-03-24 15:00:00,269.84,270.31,269.71,269.95,16821.0,269.5293,269.9988,269.3995,269.6392,16821.0
2025-03-24 15:30:00,269.93,270.86,269.86,270.47,45575.0,269.6192,270.5482,269.5493,270.1586,45575.0
2025-03-25 09:30:00,270.36,270.73,269.1,269.58,12262.0,270.0487,270.4183,268.7902,269.2696,12262.0
2025-03-25 10:00:00,269.21,269.95,269.01,269.58,19434.0,268.9001,269.6392,268.7003,269.2696,19434.0
2025-03-25 10:30:00,269.64,270.15,269.54,269.54,10590.0,269.3296,269.839,269.2297,269.2297,10590.0
2025-03-25 11:00:00,269.63,269.96,269.56,269.8,11686.0,269.3196,269.6492,269.2497,269.4894,11686.0
2025-03-25 11:30:00,269.84,269.89,268.85,268.86,7740.0,269.5293,269.5793,268.5405,268.5505,7740.0
2025-03-25 12:00:00,268.94,269.45,268.86,269.25,8767.0,268.6304,269.1398,268.5505,268.94,8767.0
2025-03-25 12:30:00,269.21,269.68,269.0,269.5,9373.0,268.9001,269.3695,268.6903,269.1897,9373.0
2025-03-25 13:00:00,269.79,270.02,269.09,269.09,3612.0,269.4794,269.7091,268.7802,268.7802,3612.0
2025-03-25 13:30:00,269.19,269.54,269.0,269.0,5839.0,268.8801,269.2297,268.6903,268.6903,5839.0
2025-03-25 14:00:00,268.93,269.37,268.8,269.0,5709.0,268.6204,269.0599,268.4905,268.6903,5709.0
2025-03-25 14:30:00,269.06,269.06,268.46,268.91,11576.0,268.7502,268.7502,268.1509,268.6004,11576.0
2025-03-25 15:00:00,269.03,269.51,268.73,268.74,15674.0,268.7203,269.1997,268.4206,268.4306,15674.0
2025-03-25 15:30:00,268.78,269.68,268.23,269.31,49681.0,268.4706,269.3695,267.9212,268.9999,49681.0
2025-03-26 09:30:00,269.72,270.09,267.29,267.29,48074.0,269.4095,269.779,266.9823,266.9823,48074.0
2025-03-26 10:00:00,268.09,268.35,266.92,266.92,2082.0,267.7813,268.041,266.6127,266.6127,2082.0
2025-03-26 10:30:00,267.21,267.71,267.21,267.3,3921.0,266.9024,267.4018,266.9024,266.9923,3921.0
2025-03-26 11:00:00,267.22,267.32,266.29,266.43,12709.0,266.9123,267.0122,265.9834,266.1233,12709.0
2025-03-26 11:30:00,266.36,266.67,265.39,265.8,5643.0,266.0533,266.363,265.0845,265.494,5643.0
2025-03-26 12:00:00,265.82,266.24,265.56,266.15,7519.0,265.514,265.9335,265.2543,265.8436,7519.0
2025-03-26 12:30:00,266.16,266.41,265.02,265.05,33979.0,265.8536,266.1033,264.7149,264.7448,33979.0
2025-03-26 13:00:00,265.12,265.55,264.79,264.8,15096.0,264.8148,265.2443,264.4851,264.4951,15096.0
2025-03-26 13:30:00,264.61,264.95,264.23,264.23,5736.0,264.3054,264.645,263.9258,263.9258,5736.0
2025-03-26 14:00:00,264.3,264.95,264.16,264.76,12051.0,263.9957,264.645,263.8559,264.4552,12051.0
2025-03-26 14:30:00,264.86,265.03,263.82,263.82,8802.0,264.5551,264.7249,263.5163,263.5163,8802.0
2025-03-26 15:00:00,263.89,264.69,263.77,264.0,42209.0,263.5862,264.3853,263.4663,263.6961,42209.0
2025-03-26 15:30:00,264.07,265.06,263.99,264.92,48121.0,263.766,264.7548,263.6861,264.615,48121.0
2025-03-27 09:30:00,264.25,264.25,262.21,264.01,12655.0,263.9458,263.9458,261.9081,263.706,12655.0
2025-03-27 10:00:00,264.43,265.26,263.77,265.26,18266.0,264.1256,264.9546,263.4663,264.9546,18266.0
2025-03-27 10:30:00,265.33,265.92,265.04,265.44,30172.0,265.0245,265.6138,264.7349,265.1344,30172.0
2025-03-27 11:00:00,265.59,265.67,264.84,264.84,17138.0,265.2842,265.3641,264.5351,264.5351,17138.0
2025-03-27 11:30:00,264.5,264.5,263.28,263.28,17509.0,264.1955,264.1955,262.9769,262.9769,17509.0
2025-03-27 12:00:00,263.19,265.12,263.14,264.18,22554.0,262.887,264.8148,262.837,263.8758,22554.0
2025-03-27 12:30:00,264.29,264.6,262.9,262.91,11895.0,263.9857,264.2954,262.5973,262.6073,11895.0
2025-03-27 13:00:00,262.88,264.18,262.88,263.4,15781.0,262.5773,263.8758,262.5773,263.0967,15781.0
2025-03-27 13:30:00,263.45,263.63,262.94,263.01,3625.0,263.1467,263.3265,262.6373,262.7072,3625.0
2025-03-27 14:00:00,263.1,264.16,263.1,263.77,9403.0,262.7971,263.8559,262.7971,263.4663,9403.0
2025-03-27 14:30:00,263.8,264.54,263.48,263.52,35212.0,263.4963,264.2354,263.1767,263.2166,35212.0
2025-03-27 15:00:00,263.56,264.84,263.56,264.74,17903.0,263.2566,264.5351,263.2566,264.4352,17903.0
2025-03-27 15:30:00,264.7,264.7,262.78,263.1,50854.0,264.3952,264.3952,262.4775,262.7971,50854.0
2025-03-28 09:30:00,262.25,262.88,260.68,260.88,40384.0,261.9481,262.5773,260.3799,260.5796,40384.0
2025-03-28 10:00:00,260.57,260.91,258.45,258.45,15329.0,260.27,260.6096,258.1524,258.1524,15329.0
2025-03-28 10:30:00,258.59,258.59,257.51,257.62,57795.0,258.2923,258.2923,257.2135,257.3234,57795.0
2025-03-28 11:00:00,257.54,257.85,257.13,257.85,12059.0,257.2435,257.5531,256.834,257.5531,12059.0
2025-03-28 11:30:00,257.64,258.23,257.4,257.4,4693.0,257.3434,257.9327,257.1037,257.1037,4693.0
2025-03-28 12:00:00,257.38,258.1,257.1,257.1,5317.0,257.0837,257.8028,256.804,256.804,5317.0
2025-03-28 12:30:00,257.22,257.85,257.12,257.12,11248.0,256.9239,257.5531,256.824,256.824,11248.0
2025-03-28 13:00:00,257.2,257.23,256.31,256.31,8835.0,256.9039,256.9338,256.0149,256.0149,8835.0
2025-03-28 13:30:00,256.35,256.71,256.09,256.7,9172.0,256.0549,256.4144,255.7952,256.4045,9172.0
2025-03-28 14:00:00,256.79,257.48,256.73,256.83,9312.0,256.4944,257.1836,256.4344,256.5343,9312.0
2025-03-28 14:30:00,256.8,257.22,256.5,257.12,10812.0,256.5043,256.9239,256.2047,256.824,10812.0
2025-03-28 15:00:00,257.13,257.66,256.84,256.84,26020.0,256.834,257.3634,256.5443,256.5443,26020.0
2025-03-28 15:30:00,256.81,257.76,256.35,257.58,53412.0,256.5143,257.4632,256.0549,257.2834,53412.0
2025-03-31 09:30:00,252.74,252.92,249.35,251.99,78205.0,252.449,252.6288,249.0629,251.6999,78205.0
2025-03-31 10:00:00,251.92,253.08,251.63,252.05,77006.0,251.63,252.7886,251.3403,251.7598,77006.0
2025-03-31 10:30:00,251.7,253.39,251.7,252.59,16489.0,251.4102,253.0983,251.4102,252.2992,16489.0
2025-03-31 11:00:00,252.86,253.8,252.81,253.21,45457.0,252.5689,253.5078,252.5189,252.9185,45457.0
2025-03-31 11:30:00,253.22,253.9,253.0,253.26,33375.0,252.9285,253.6077,252.7087,252.9684,33375.0
2025-03-31 12:00:00,253.32,254.01,252.31,254.01,42510.0,253.0284,253.7176,252.0195,253.7176,42510.0
2025-03-31 12:30:00,253.95,254.06,253.02,253.13,16254.0,253.6576,253.7675,252.7287,252.8386,16254.0
2025-03-31 13:00:00,252.95,254.11,252.95,253.4,10465.0,252.6588,253.8174,252.6588,253.1083,10465.0
2025-03-31 13:30:00,253.4,253.78,252.95,253.26,84232.0,253.1083,253.4878,252.6588,252.9684,84232.0
2025-03-31 14:00:00,253.43,255.34,253.41,255.08,62923.0,253.1382,255.046,253.1182,254.7863,62923.0
2025-03-31 14:30:00,255.18,255.96,255.14,255.14,78348.0,254.8862,255.6653,254.8463,254.8463,78348.0
2025-03-31 15:00:00,255.26,256.33,255.26,255.31,14380.0,254.9661,256.0349,254.9661,255.0161,14380.0
2025-03-31 15:30:00,255.36,256.78,255.19,255.48,139214.0,255.066,256.4844,254.8962,255.1859,139214.0
2025-04-01 09:30:00,254.85,254.94,252.68,253.74,66644.0,254.5566,254.6465,252.3891,253.4479,66644.0
2025-04-01 10:00:00,253.74,253.8,251.99,252.18,17193.0,253.4479,253.5078,251.6999,251.8897,17193.0
2025-04-01 10:30:00,252.35,255.0,252.35,255.0,9456.0,252.0595,254.7064,252.0595,254.7064,9456.0
2025-04-01 11:00:00,255.13,256.96,255.13,256.69,9365.0,254.8363,256.6642,254.8363,256.3945,9365.0
2025-04-01 11:30:00,256.47,257.6,256.46,257.6,5924.0,256.1747,257.3034,256.1647,257.3034,5924.0
2025-04-01 12:00:00,257.6,257.91,256.59,256.59,7666.0,257.3034,257.6131,256.2946,256.2946,7666.0
2025-04-01 12:30:00,256.01,256.46,255.18,256.15,11088.0,255.7153,256.1647,254.8862,255.8551,11088.0
2025-04-01 13:00:00,255.79,256.16,255.23,255.24,4704.0,255.4955,255.8651,254.9362,254.9461,4704.0
2025-04-01 13:30:00,255.37,255.79,254.83,254.83,14355.0,255.076,255.4955,254.5366,254.5366,14355.0
2025-04-01 14:00:00,254.87,254.87,253.26,253.4,10471.0,254.5766,254.5766,252.9684,253.1083,10471.0
2025-04-01 14:30:00,253.41,253.95,252.92,253.95,9677.0,253.1182,253.6576,252.6288,253.6576,9677.0
2025-04-01 15:00:00,254.37,254.98,254.19,254.65,27179.0,254.0771,254.6864,253.8973,254.3568,27179.0
2025-04-01 15:30:00,254.49,255.79,254.49,255.49,14929.0,254.197,255.4955,254.197,255.1959,14929.0
2025-04-02 09:30:00,251.55,255.63,251.37,254.42,32521.0,251.2604,255.3357,251.0806,254.1271,32521.0
2025-04-02 10:00:00,253.8,256.32,253.8,256.24,10770.0,253.5078,256.0249,253.5078,255.945,10770.0
2025-04-02 10:30:00,256.35,257.29,255.84,257.29,7086.0,256.0549,256.9938,255.5454,256.9938,7086.0
2025-04-02 11:00:00,256.97,258.52,256.8,258.52,3439.0,256.6741,258.2224,256.5043,258.2224,3439.0
2025-04-02 11:30:00,258.3,258.76,257.89,258.52,4292.0,258.0026,258.4621,257.5931,258.2224,4292.0
2025-04-02 12:00:00,258.43,259.68,258.43,259.68,2419.0,258.1325,259.381,258.1325,259.381,2419.0
2025-04-02 12:30:00,259.84,260.58,259.36,260.3,8852.0,259.5408,260.28,259.0614,260.0003,8852.0
2025-04-02 13:00:00,260.46,261.63,260.41,260.81,14272.0,260.1601,261.3288,260.1102,260.5097,14272.0
2025-04-02 13:30:00,260.71,260.71,258.77,259.02,5414.0,260.4098,260.4098,258.4721,258.7218,5414.0
2025-04-02 14:00:00,259.21,259.21,257.74,257.75,10133.0,258.9116,258.9116,257.4433,257.4533,10133.0
2025-04-02 14:30:00,258.04,259.49,258.04,258.96,7013.0,257.7429,259.1912,257.7429,258.6619,7013.0
2025-04-02 15:00:00,258.59,259.32,258.53,259.31,9708.0,258.2923,259.0214,258.2324,259.0115,9708.0
2025-04-02 15:30:00,259.28,260.76,259.0,260.52,61705.0,258.9815,260.4598,258.7018,260.2201,61705.0
2025-04-03 09:30:00,248.06,249.91,246.79,247.37,83497.0,247.7744,249.6223,246.5059,247.0852,83497.0
2025-04-03 10:00:00,246.88,247.17,244.65,245.11,88959.0,246.5958,246.8854,244.3683,244.8278,88959.0
2025-04-03 10:30:00,244.94,245.33,242.5,242.56,40004.0,244.658,245.0475,242.2208,242.2807,40004.0
2025-04-03 11:00:00,242.55,244.6,242.36,244.14,24957.0,242.2708,244.3184,242.081,243.8589,24957.0
2025-04-03 11:30:00,244.3,246.0,244.3,245.39,22897.0,244.0187,245.7168,244.0187,245.1075,22897.0
2025-04-03 12:00:00,245.33,246.97,245.33,246.56,13517.0,245.0475,246.6857,245.0475,246.2761,13517.0
2025-04-03 12:30:00,247.05,247.05,245.32,245.66,15674.0,246.7656,246.7656,245.0376,245.3772,15674.0
2025-04-03 13:00:00,245.57,246.22,244.76,245.11,10816.0,245.2873,245.9365,244.4782,244.8278,10816.0
2025-04-03 13:30:00,245.1,246.08,245.01,245.04,18543.0,244.8178,245.7967,244.7279,244.7579,18543.0
2025-04-03 14:00:00,244.98,245.17,243.75,244.33,28197.0,244.698,244.8877,243.4694,244.0487,28197.0
2025-04-03 14:30:00,244.26,245.32,243.75,245.32,58586.0,243.9788,245.0376,243.4694,245.0376,58586.0
2025-04-03 15:00:00,245.22,245.63,243.69,244.33,40423.0,244.9377,245.3472,243.4094,244.0487,40423.0
2025-04-03 15:30:00,244.37,244.62,243.39,243.54,57706.0,244.0887,244.3384,243.1098,243.2596,57706.0
2025-04-04 09:30:00,234.33,235.98,231.88,233.94,79902.0,234.0602,235.7083,231.613,233.6707,79902.0
2025-04-04 10:00:00,233.98,234.19,229.24,229.25,49939.0,233.7106,233.9204,228.9761,228.9861,49939.0
2025-04-04 10:30:00,229.26,230.52,226.22,230.17,54139.0,228.9961,230.2546,225.9596,229.905,54139.0
2025-04-04 11:00:00,230.12,236.76,229.97,233.83,51784.0,229.8551,236.4874,229.7052,233.5608,51784.0
2025-04-04 11:30:00,233.42,234.16,231.8,232.1,31312.0,233.1513,233.8904,231.5331,231.8328,31312.0
2025-04-04 12:00:00,232.23,233.61,230.34,230.9,30805.0,231.9626,233.341,230.0748,230.6342,30805.0
2025-04-04 12:30:00,230.66,231.78,229.94,230.79,41241.0,230.3944,231.5131,229.6753,230.5243,41241.0
2025-04-04 13:00:00,230.31,231.13,228.71,230.81,57736.0,230.0448,230.8639,228.4467,230.5443,57736.0
2025-04-04 13:30:00,230.64,233.5,229.88,233.5,40577.0,230.3745,233.2312,229.6153,233.2312,40577.0
2025-04-04 14:00:00,233.65,234.31,231.15,231.37,47263.0,233.381,234.0402,230.8839,231.1036,47263.0
2025-04-04 14:30:00,231.47,231.54,229.8,230.59,94762.0,231.2035,231.2734,229.5354,230.3245,94762.0
2025-04-04 15:00:00,230.47,232.84,230.04,232.23,41069.0,230.2047,232.5719,229.7752,231.9626,41069.0
2025-04-04 15:30:00,232.43,234.0,231.78,232.04,87140.0,232.1624,233.7306,231.5131,231.7729,87140.0
2025-04-07 09:30:00,222.62,227.36,219.19,227.17,58857.0,222.3637,227.0982,218.9376,226.9085,58857.0
2025-04-07 10:00:00,226.76,242.74,225.74,228.68,220502.0,226.4989,242.4605,225.4801,228.4167,220502.0
2025-04-07 10:30:00,229.11,233.84,225.94,233.16,39321.0,228.8462,233.5708,225.6799,232.8916,39321.0
2025-04-07 11:00:00,232.75,234.9,226.07,226.31,156082.0,232.482,234.6296,225.8097,226.0494,156082.0
2025-04-07 11:30:00,226.33,231.45,226.24,229.74,75286.0,226.0694,231.1835,225.9795,229.4755,75286.0
2025-04-07 12:00:00,229.37,229.58,227.0,229.52,45602.0,229.1059,229.3157,226.7387,229.2558,45602.0
2025-04-07 12:30:00,229.32,230.44,226.55,226.7,33445.0,229.056,230.1747,226.2892,226.439,33445.0
2025-04-07 13:00:00,226.89,232.73,226.89,232.53,44782.0,226.6288,232.4621,226.6288,232.2623,44782.0
2025-04-07 13:30:00,232.06,234.74,230.94,234.14,65618.0,231.7928,234.4697,230.6741,233.8704,65618.0
2025-04-07 14:00:00,234.21,234.5,230.23,230.23,54578.0,233.9404,234.23,229.9649,229.9649,54578.0
2025-04-07 14:30:00,230.58,232.55,229.47,229.79,63824.0,230.3145,232.2823,229.2058,229.5254,63824.0
2025-04-07 15:00:00,229.78,231.74,229.26,229.56,308732.0,229.5155,231.4732,228.9961,229.2957,308732.0
2025-04-07 15:30:00,229.7,232.79,229.37,231.25,356548.0,229.4355,232.522,229.1059,230.9838,356548.0
2025-04-08 09:30:00,239.74,239.87,236.47,238.51,111975.0,239.464,239.5938,236.1978,238.2354,111975.0
2025-04-08 10:00:00,238.62,239.47,237.7,238.55,54981.0,238.3453,239.1943,237.4263,238.2754,54981.0
2025-04-08 10:30:00,238.28,238.6,235.06,235.17,59234.0,238.0057,238.3253,234.7894,234.8992,59234.0
2025-04-08 11:00:00,235.07,235.72,233.18,233.42,37726.0,234.7994,235.4486,232.9115,233.1513,37726.0
2025-04-08 11:30:00,233.74,235.57,233.73,234.77,48542.0,233.4709,235.2988,233.4609,234.4997,48542.0
2025-04-08 12:00:00,234.6,234.78,231.0,231.35,27950.0,234.3299,234.5097,230.734,231.0836,27950.0
2025-04-08 12:30:00,231.8,231.8,228.0,228.29,45488.0,231.5331,231.5331,227.7375,228.0272,45488.0
2025-04-08 13:00:00,227.92,228.58,225.56,226.26,69067.0,227.6576,228.3168,225.3003,225.9995,69067.0
2025-04-08 13:30:00,225.6,229.09,225.6,228.47,37800.0,225.3403,228.8262,225.3403,228.207,37800.0
2025-04-08 14:00:00,228.73,228.73,226.65,226.68,33187.0,228.4667,228.4667,226.3891,226.419,33187.0
2025-04-08 14:30:00,227.02,229.54,225.5,225.65,74533.0,226.7586,229.2757,225.2404,225.3902,74533.0
2025-04-08 15:00:00,225.69,225.96,222.13,224.36,49223.0,225.4302,225.6999,221.8743,224.1017,49223.0
2025-04-08 15:30:00,223.94,224.55,221.01,224.31,116788.0,223.6822,224.2915,220.7555,224.0518,116788.0
2025-04-09 09:30:00,221.37,226.86,221.37,225.78,150460.0,221.1151,226.5988,221.1151,225.5201,150460.0
2025-04-09 10:00:00,225.82,227.44,223.22,224.31,173841.0,225.56,227.1781,222.963,224.0518,173841.0
2025-04-09 10:30:00,224.52,225.65,220.71,220.87,87066.0,224.2615,225.3902,220.4559,220.6157,87066.0
2025-04-09 11:00:00,220.71,223.68,220.69,222.88,75631.0,220.4559,223.4225,220.4359,222.6234,75631.0
2025-04-09 11:30:00,222.91,223.56,220.79,221.39,61134.0,222.6534,223.3026,220.5358,221.1351,61134.0
2025-04-09 12:00:00,221.27,223.61,220.85,222.73,60862.0,221.0153,223.3526,220.5957,222.4736,60862.0
2025-04-09 12:30:00,222.57,224.66,222.22,224.16,25756.0,222.3138,224.4013,221.9642,223.9019,25756.0
2025-04-09 13:00:00,223.93,243.34,223.15,237.38,101247.0,223.6722,243.0598,222.8931,237.1067,101247.0
2025-04-09 13:30:00,236.98,244.97,236.87,244.66,125895.0,236.7072,244.688,236.5973,244.3783,125895.0
2025-04-09 14:00:00,245.68,248.1,243.15,247.77,207504.0,245.3971,247.8144,242.8701,247.4847,207504.0
2025-04-09 14:30:00,247.98,248.69,241.71,241.83,104683.0,247.6945,248.4037,241.4317,241.5516,104683.0
2025-04-09 15:00:00,241.22,246.98,241.01,246.25,47589.0,240.9423,246.6956,240.7325,245.9665,47589.0
2025-04-09 15:30:00,246.55,247.64,244.54,245.9,252044.0,246.2661,247.3549,244.2585,245.6169,252044.0
2025-04-10 09:30:00,238.08,239.61,236.6,236.81,55500.0,237.8059,239.3341,236.3276,236.5374,55500.0
2025-04-10 10:00:00,236.92,237.72,235.21,236.8,47849.0,236.6472,237.4463,234.9392,236.5274,47849.0
2025-04-10 10:30:00,236.97,238.89,235.77,235.77,98183.0,236.6972,238.615,235.4986,235.4986,98183.0
2025-04-10 11:00:00,235.7,236.67,233.93,234.0,19160.0,235.4286,236.3975,233.6607,233.7306,19160.0
2025-04-10 11:30:00,233.73,234.03,232.41,232.42,31079.0,233.4609,233.7606,232.1424,232.1524,31079.0
2025-04-10 12:00:00,232.56,232.87,228.84,229.75,17759.0,232.2923,232.6019,228.5765,229.4855,17759.0
2025-04-10 12:30:00,229.65,233.78,229.64,233.55,26750.0,229.3856,233.5108,229.3756,233.2811,26750.0
2025-04-10 13:00:00,233.38,235.79,230.37,233.0,28646.0,233.1113,235.5185,230.1048,232.7317,28646.0
2025-04-10 13:30:00,232.96,236.63,232.7,236.6,34024.0,232.6918,236.3576,232.4321,236.3276,34024.0
2025-04-10 14:00:00,235.86,238.19,234.39,237.97,28955.0,235.5885,237.9158,234.1201,237.696,28955.0
2025-04-10 14:30:00,238.01,238.62,234.71,235.84,51850.0,237.736,238.3453,234.4398,235.5685,51850.0
2025-04-10 15:00:00,235.69,237.44,234.04,234.12,52222.0,235.4186,237.1666,233.7705,233.8505,52222.0
2025-04-10 15:30:00,234.31,235.88,232.37,235.72,149472.0,234.0402,235.6084,232.1025,235.4486,149472.0
2025-04-11 09:30:00,234.78,236.78,233.14,235.51,75129.0,234.5097,236.5074,232.8716,235.2389,75129.0
2025-04-11 10:00:00,235.1,235.88,231.22,231.54,98675.0,234.8293,235.6084,230.9538,231.2734,98675.0
2025-04-11 10:30:00,231.74,234.19,231.74,232.67,39456.0,231.4732,233.9204,231.4732,232.4021,39456.0
2025-04-11 11:00:00,232.68,234.92,231.66,232.63,38553.0,232.4121,234.6495,231.3933,232.3622,38553.0
2025-04-11 11:30:00,232.46,234.25,232.44,233.92,30161.0,232.1924,233.9803,232.1724,233.6507,30161.0
2025-04-11 12:00:00,233.75,234.86,233.37,234.58,24926.0,233.4809,234.5896,233.1013,234.3099,24926.0
2025-04-11 12:30:00,234.37,237.55,234.36,237.0,10723.0,234.1002,237.2765,234.0902,236.7271,10723.0
2025-04-11 13:00:00,236.91,237.75,236.0,236.0,15125.0,236.6372,237.4763,235.7283,235.7283,15125.0
2025-04-11 13:30:00,236.39,240.1,235.51,238.88,21983.0,236.1178,239.8236,235.2389,238.605,21983.0
2025-04-11 14:00:00,239.14,239.28,237.58,238.21,39173.0,238.8647,239.0045,237.3065,237.9357,39173.0
2025-04-11 14:30:00,238.4,239.03,237.75,237.87,47506.0,238.1255,238.7548,237.4763,237.5961,47506.0
2025-04-11 15:00:00,238.38,240.12,238.32,239.43,39340.0,238.1056,239.8435,238.0456,239.1543,39340.0
2025-04-11 15:30:00,239.46,240.2,238.94,239.94,85413.0,239.1843,239.9235,238.6649,239.6638,85413.0
2025-04-14 09:30:00,244.85,244.85,240.21,241.76,64282.0,244.5681,244.5681,239.9334,241.4817,64282.0
2025-04-14 10:00:00,241.38,243.32,241.16,243.06,52568.0,241.1021,243.0399,240.8824,242.7802,52568.0
2025-04-14 10:30:00,242.95,243.89,242.64,243.12,21568.0,242.6703,243.6092,242.3606,242.8401,21568.0
2025-04-14 11:00:00,243.15,243.22,241.1,241.13,76440.0,242.8701,242.94,240.8224,240.8524,76440.0
2025-04-14 11:30:00,241.05,241.75,238.61,238.74,17990.0,240.7725,241.4717,238.3353,238.4651,17990.0
2025-04-14 12:00:00,239.3,240.17,238.06,239.2,11665.0,239.0245,239.8935,237.7859,238.9246,11665.0
2025-04-14 12:30:00,239.12,240.45,239.07,239.28,27390.0,238.8447,240.1732,238.7948,239.0045,27390.0
2025-04-14 13:00:00,239.57,241.46,239.41,240.06,21838.0,239.2942,241.182,239.1344,239.7836,21838.0
2025-04-14 13:30:00,240.35,241.19,239.93,240.93,14911.0,240.0733,240.9123,239.6538,240.6526,14911.0
2025-04-14 14:00:00,240.93,242.17,240.85,242.17,14806.0,240.6526,241.8912,240.5727,241.8912,14806.0
2025-04-14 14:30:00,241.92,242.77,241.86,242.51,33777.0,241.6415,242.4905,241.5815,242.2308,33777.0
2025-04-14 15:00:00,242.52,243.6,242.52,243.14,22235.0,242.2408,243.3195,242.2408,242.8601,22235.0
2025-04-14 15:30:00,243.25,243.8,242.51,242.57,29701.0,242.9699,243.5193,242.2308,242.2907,29701.0
2025-04-15 09:30:00,242.25,245.34,242.25,244.67,73497.0,241.9711,245.0575,241.9711,244.3883,73497.0
2025-04-15 10:00:00,244.36,245.6,242.78,243.01,60366.0,244.0787,245.3172,242.5005,242.7302,60366.0
2025-04-15 10:30:00,243.21,244.1,242.87,243.46,22350.0,242.93,243.819,242.5904,243.1797,22350.0
2025-04-15 11:00:00,243.46,244.1,243.19,243.19,7519.0,243.1797,243.819,242.91,242.91,7519.0
2025-04-15 11:30:00,243.12,243.47,242.29,242.77,16342.0,242.8401,243.1897,242.011,242.4905,16342.0
2025-04-15 12:00:00,243.01,243.44,242.73,243.16,9683.0,242.7302,243.1597,242.4505,242.88,9683.0
2025-04-15 12:30:00,243.23,243.31,242.15,242.31,4638.0,242.95,243.0299,241.8712,242.031,4638.0
2025-04-15 13:00:00,242.31,242.88,241.63,241.84,9052.0,242.031,242.6004,241.3518,241.5616,9052.0
2025-04-15 13:30:00,241.99,242.44,241.5,242.21,33360.0,241.7114,242.1609,241.222,241.9311,33360.0
2025-04-15 14:00:00,241.64,241.82,241.1,241.3,16805.0,241.3618,241.5416,240.8224,241.0222,16805.0
2025-04-15 14:30:00,241.43,242.35,241.43,242.2,8138.0,241.152,242.071,241.152,241.9212,8138.0
2025-04-15 15:00:00,242.06,242.38,241.69,241.69,11830.0,241.7813,242.1009,241.4117,241.4117,11830.0
2025-04-15 15:30:00,242.01,242.69,241.75,242.51,24591.0,241.7314,242.4106,241.4717,242.2308,24591.0
2025-04-16 09:30:00,240.76,241.32,239.39,239.67,64997.0,240.4828,241.0422,239.1144,239.3941,64997.0
2025-04-16 10:00:00,239.26,240.47,239.16,239.71,24172.0,238.9845,240.1931,238.8847,239.434,24172.0
2025-04-16 10:30:00,239.65,240.24,239.33,240.18,12115.0,239.3741,239.9634,239.0545,239.9035,12115.0
2025-04-16 11:00:00,240.27,241.31,239.59,241.31,13986.0,239.9934,241.0322,239.3142,241.0322,13986.0
2025-04-16 11:30:00,240.99,241.25,239.85,240.01,4447.0,240.7125,240.9722,239.5739,239.7337,4447.0
2025-04-16 12:00:00,240.18,240.52,239.76,240.4,14878.0,239.9035,240.2431,239.484,240.1232,14878.0
2025-04-16 12:30:00,240.4,240.63,239.41,239.44,11434.0,240.1232,240.353,239.1344,239.1643,11434.0
2025-04-16 13:00:00,239.65,240.18,239.38,240.0,30378.0,239.3741,239.9035,239.1044,239.7237,30378.0
2025-04-16 13:30:00,239.76,239.89,236.29,236.31,31785.0,239.484,239.6138,236.018,236.0379,31785.0
2025-04-16 14:00:00,236.4,238.1,236.4,237.76,29701.0,236.1278,237.8259,236.1278,237.4863,29701.0
2025-04-16 14:30:00,237.82,237.82,236.22,236.22,11032.0,237.5462,237.5462,235.948,235.948,11032.0
2025-04-16 15:00:00,236.43,236.72,235.55,235.91,23410.0,236.1578,236.4475,235.2788,235.6384,23410.0
2025-04-16 15:30:00,236.24,239.25,236.21,238.89,36424.0,235.968,238.9745,235.938,238.615,36424.0
2025-04-17 09:30:00,238.84,240.74,238.84,239.74,23698.0,238.565,240.4628,238.565,239.464,23698.0
2025-04-17 10:00:00,239.78,240.17,238.03,238.04,18629.0,239.5039,239.8935,237.756,237.7659,18629.0
2025-04-17 10:30:00,238.12,238.57,237.44,237.58,19611.0,237.8459,238.2953,237.1666,237.3065,19611.0
2025-04-17 11:00:00,237.59,239.44,237.59,238.56,16389.0,237.3165,239.1643,237.3165,238.2853,16389.0
2025-04-17 11:30:00,238.76,239.48,238.59,238.59,14664.0,238.4851,239.2043,238.3153,238.3153,14664.0
2025-04-17 12:00:00,239.09,240.28,238.56,240.13,16069.0,238.8147,240.0034,238.2853,239.8535,16069.0
2025-04-17 12:30:00,239.98,240.72,239.54,240.55,7918.0,239.7037,240.4429,239.2642,240.2731,7918.0
2025-04-17 13:00:00,240.55,240.55,239.39,239.39,13165.0,240.2731,240.2731,239.1144,239.1144,13165.0
2025-04-17 13:30:00,239.59,241.05,239.57,240.87,16665.0,239.3142,240.7725,239.2942,240.5927,16665.0
2025-04-17 14:00:00,240.82,241.35,240.78,241.0,13420.0,240.5427,241.0721,240.5028,240.7225,13420.0
2025-04-17 14:30:00,241.08,241.7,240.62,240.62,23740.0,240.8024,241.4217,240.343,240.343,23740.0
2025-04-17 15:00:00,240.59,240.95,239.81,240.35,10179.0,240.313,240.6726,239.5339,240.0733,10179.0
2025-04-17 15:30:00,240.45,241.05,239.91,240.62,45508.0,240.1732,240.7725,239.6338,240.343,45508.0
2025-04-21 09:30:00,238.52,238.62,236.59,236.59,36730.0,238.2454,238.3453,236.3176,236.3176,36730.0
2025-04-21 10:00:00,236.56,236.84,236.05,236.41,42172.0,236.2876,236.5673,235.7782,236.1378,42172.0
2025-04-21 10:30:00,236.4,237.04,235.46,235.82,50068.0,236.1278,236.7671,235.1889,235.5485,50068.0
2025-04-21 11:00:00,235.79,236.08,234.41,234.59,27852.0,235.5185,235.8082,234.1401,234.3199,27852.0
2025-04-21 11:30:00,234.51,234.79,233.6,233.67,42214.0,234.24,234.5197,233.3311,233.401,42214.0
2025-04-21 12:00:00,233.84,234.75,233.84,234.46,8623.0,233.5708,234.4797,233.5708,234.1901,8623.0
2025-04-21 12:30:00,234.5,235.0,233.89,233.89,150196.0,234.23,234.7294,233.6207,233.6207,150196.0
2025-04-21 13:00:00,233.86,234.12,233.04,233.18,33735.0,233.5908,233.8505,232.7717,232.9115,33735.0
2025-04-21 13:30:00,233.1,233.38,232.31,232.45,55966.0,232.8316,233.1113,232.0425,232.1824,55966.0
2025-04-21 14:00:00,232.41,233.17,232.34,233.1,32438.0,232.1424,232.9015,232.0725,232.8316,32438.0
2025-04-21 14:30:00,232.97,233.32,232.3,232.46,128829.0,232.7018,233.0514,232.0326,232.1924,128829.0
2025-04-21 15:00:00,232.54,233.94,232.5,233.65,30394.0,232.2723,233.6707,232.2323,233.381,30394.0
2025-04-21 15:30:00,233.7,235.06,233.7,234.87,60911.0,233.4309,234.7894,233.4309,234.5996,60911.0
2025-04-22 09:30:00,237.99,239.77,237.85,238.96,30447.0,237.716,239.494,237.5762,238.6849,30447.0
2025-04-22 10:00:00,238.98,238.98,238.23,238.23,9102.0,238.7049,238.7049,237.9557,237.9557,9102.0
2025-04-22 10:30:00,238.11,238.69,237.63,237.97,22718.0,237.8359,238.4152,237.3564,237.696,22718.0
2025-04-22 11:00:00,238.12,240.37,238.12,239.94,19676.0,237.8459,240.0933,237.8459,239.6638,19676.0
2025-04-22 11:30:00,239.81,240.25,238.79,240.25,13629.0,239.5339,239.9734,238.5151,239.9734,13629.0
2025-04-22 12:00:00,240.11,241.98,240.11,241.95,11262.0,239.8336,241.7014,239.8336,241.6714,11262.0
2025-04-22 12:30:00,241.67,241.98,240.92,241.17,14397.0,241.3918,241.7014,240.6426,240.8923,14397.0
2025-04-22 13:00:00,241.24,241.84,238.73,239.02,21476.0,240.9623,241.5616,238.4551,238.7448,21476.0
2025-04-22 13:30:00,239.03,239.72,238.74,238.98,17054.0,238.7548,239.444,238.4651,238.7049,17054.0
2025-04-22 14:00:00,239.11,241.02,239.1,241.02,22694.0,238.8347,240.7425,238.8247,240.7425,22694.0
2025-04-22 14:30:00,240.98,241.64,240.94,241.48,22319.0,240.7026,241.3618,240.6626,241.202,22319.0
2025-04-22 15:00:00,241.47,241.59,240.39,240.43,39190.0,241.192,241.3119,240.1132,240.1532,39190.0
2025-04-22 15:30:00,240.42,241.45,240.31,241.08,32433.0,240.1432,241.172,240.0333,240.8024,32433.0
2025-04-23 09:30:00,249.47,252.58,248.97,251.35,38967.0,249.1828,252.2892,248.6834,251.0606,38967.0
2025-04-23 10:00:00,251.72,252.16,250.27,251.37,14649.0,251.4302,251.8697,249.9819,251.0806,14649.0
2025-04-23 10:30:00,251.39,251.97,249.96,249.97,13424.0,251.1006,251.6799,249.6722,249.6822,13424.0
2025-04-23 11:00:00,250.09,250.68,248.0,248.0,13622.0,249.8021,250.3914,247.7145,247.7145,13622.0
2025-04-23 11:30:00,248.45,248.88,247.1,247.41,13382.0,248.164,248.5935,246.8155,247.1252,13382.0
2025-04-23 12:00:00,247.46,247.46,245.93,246.79,6021.0,247.1751,247.1751,245.6469,246.5059,6021.0
2025-04-23 12:30:00,247.01,247.57,246.52,247.43,3914.0,246.7256,247.285,246.2362,247.1451,3914.0
2025-04-23 13:00:00,247.43,248.36,246.65,248.12,10886.0,247.1451,248.0741,246.366,247.8343,10886.0
2025-04-23 13:30:00,247.95,247.97,246.71,247.73,4943.0,247.6645,247.6845,246.426,247.4448,4943.0
2025-04-23 14:00:00,247.71,247.96,247.02,247.02,10008.0,247.4248,247.6745,246.7356,246.7356,10008.0
2025-04-23 14:30:00,247.06,247.43,245.96,246.76,30986.0,246.7756,247.1451,245.6768,246.4759,30986.0
2025-04-23 15:00:00,246.53,246.54,245.55,245.73,13232.0,246.2462,246.2562,245.2673,245.4471,13232.0
2025-04-23 15:30:00,245.81,246.45,245.32,245.86,50994.0,245.527,246.1663,245.0376,245.5769,50994.0
2025-04-24 09:30:00,246.6,248.02,245.76,248.0,47661.0,246.3161,247.7345,245.4771,247.7145,47661.0
2025-04-24 10:00:00,247.94,248.92,247.86,248.74,16578.0,247.6545,248.6334,247.5746,248.4536,16578.0
2025-04-24 10:30:00,248.82,249.58,248.55,248.67,51747.0,248.5335,249.2927,248.2638,248.3837,51747.0
2025-04-24 11:00:00,248.64,249.25,248.62,249.01,36189.0,248.3537,248.963,248.3338,248.7233,36189.0
2025-04-24 11:30:00,248.94,250.02,248.84,249.69,5989.0,248.6534,249.7321,248.5535,249.4025,5989.0
2025-04-24 12:00:00,249.72,250.75,249.59,250.46,13817.0,249.4325,250.4613,249.3026,250.1716,13817.0
2025-04-24 12:30:00,250.5,251.38,250.46,251.18,34038.0,250.2116,251.0906,250.1716,250.8908,34038.0
2025-04-24 13:00:00,251.07,251.31,250.79,250.92,27238.0,250.7809,251.0207,250.5013,250.6311,27238.0
2025-04-24 13:30:00,250.94,251.16,250.54,251.09,17685.0,250.6511,250.8708,250.2516,250.8009,17685.0
2025-04-24 14:00:00,251.08,251.46,251.0,251.07,21877.0,250.7909,251.1705,250.711,250.7809,21877.0
2025-04-24 14:30:00,251.11,251.82,251.09,251.45,29349.0,250.8209,251.5301,250.8009,251.1605,29349.0
2025-04-24 15:00:00,251.21,251.59,250.7,251.22,24612.0,250.9208,251.3003,250.4114,250.9308,24612.0
2025-04-24 15:30:00,251.14,252.14,251.1,251.83,50629.0,250.8509,251.8497,250.8109,251.5401,50629.0
2025-04-25 09:30:00,250.1,250.63,249.46,249.82,103768.0,249.8121,250.3414,249.1728,249.5324,103768.0
2025-04-25 10:00:00,249.97,251.0,248.97,248.98,8717.0,249.6822,250.711,248.6834,248.6933,8717.0
2025-04-25 10:30:00,249.33,250.45,248.76,250.29,9861.0,249.0429,250.1617,248.4736,250.0018,9861.0
2025-04-25 11:00:00,250.2,250.98,250.2,250.76,5614.0,249.9119,250.691,249.9119,250.4713,5614.0
2025-04-25 11:30:00,250.46,250.53,250.1,250.29,18013.0,250.1716,250.2416,249.8121,250.0018,18013.0
2025-04-25 12:00:00,250.32,251.09,250.32,250.95,4462.0,250.0318,250.8009,250.0318,250.6611,4462.0
2025-04-25 12:30:00,250.79,251.4,250.79,251.16,2355.0,250.5013,251.1106,250.5013,250.8708,2355.0
2025-04-25 13:00:00,251.26,252.14,251.26,252.14,13767.0,250.9707,251.8497,250.9707,251.8497,13767.0
2025-04-25 13:30:00,252.34,252.34,249.89,250.53,11797.0,252.0495,252.0495,249.6023,250.2416,11797.0
2025-04-25 14:00:00,250.53,251.74,250.47,251.54,11424.0,250.2416,251.4502,250.1816,251.2504,11424.0
2025-04-25 14:30:00,251.84,252.11,251.46,251.46,12057.0,251.5501,251.8197,251.1705,251.1705,12057.0
2025-04-25 15:00:00,251.79,252.1,251.4,251.81,19332.0,251.5001,251.8098,251.1106,251.5201,19332.0
2025-04-25 15:30:00,251.79,252.53,251.23,252.38,38999.0,251.5001,252.2393,250.9408,252.0894,38999.0
2025-04-28 09:30:00,253.47,255.3,253.29,253.52,46960.0,253.1782,255.0061,252.9984,253.2281,46960.0
2025-04-28 10:00:00,253.37,254.99,253.37,254.79,38386.0,253.0783,254.6964,253.0783,254.4967,38386.0
2025-04-28 10:30:00,254.47,254.67,253.64,253.64,10137.0,254.177,254.3768,253.348,253.348,10137.0
2025-04-28 11:00:00,253.83,253.89,251.28,251.29,37434.0,253.5378,253.5977,250.9907,251.0007,37434.0
2025-04-28 11:30:00,251.46,252.04,251.46,251.54,3062.0,251.1705,251.7498,251.1705,251.2504,3062.0
2025-04-28 12:00:00,251.2,251.2,250.32,250.54,11640.0,250.9108,250.9108,250.0318,250.2516,11640.0
2025-04-28 12:30:00,250.58,251.09,250.47,250.58,22484.0,250.2915,250.8009,250.1816,250.2915,22484.0
2025-04-28 13:00:00,250.63,250.73,250.16,250.19,7991.0,250.3414,250.4413,249.872,249.902,7991.0
2025-04-28 13:30:00,250.05,250.93,250.05,250.93,2594.0,249.7621,250.6411,249.7621,250.6411,2594.0
2025-04-28 14:00:00,250.96,251.39,250.72,251.25,9415.0,250.6711,251.1006,250.4313,250.9607,9415.0
2025-04-28 14:30:00,251.18,251.79,251.18,251.65,18977.0,250.8908,251.5001,250.8908,251.3603,18977.0
2025-04-28 15:00:00,251.67,252.58,251.67,252.47,16885.0,251.3803,252.2892,251.3803,252.1793,16885.0
2025-04-28 15:30:00,252.54,253.68,252.19,253.26,69725.0,252.2492,253.3879,251.8997,252.9684,69725.0
2025-04-29 09:30:00,252.38,253.62,252.09,252.28,47075.0,252.0894,253.328,251.7998,251.9895,47075.0
2025-04-29 10:00:00,252.07,253.04,251.03,251.18,106657.0,251.7798,252.7487,250.741,250.8908,106657.0
2025-04-29 10:30:00,251.56,253.17,251.36,253.17,15390.0,251.2704,252.8785,251.0706,252.8785,15390.0
2025-04-29 11:00:00,253.12,253.33,252.68,253.33,13839.0,252.8286,253.0383,252.3891,253.0383,13839.0
2025-04-29 11:30:00,253.3,253.75,252.88,253.39,11917.0,253.0084,253.4579,252.5889,253.0983,11917.0
2025-04-29 12:00:00,253.38,254.6,253.33,254.53,14800.0,253.0883,254.3069,253.0383,254.237,14800.0
2025-04-29 12:30:00,254.4,254.86,253.47,253.81,9709.0,254.1071,254.5666,253.1782,253.5178,9709.0
2025-04-29 13:00:00,253.92,254.91,253.59,254.57,66558.0,253.6277,254.6165,253.298,254.2769,66558.0
2025-04-29 13:30:00,254.88,255.9,254.88,255.85,24874.0,254.5866,255.6054,254.5866,255.5554,24874.0
2025-04-29 14:00:00,255.72,256.13,255.55,255.84,47760.0,255.4256,255.8351,255.2558,255.5454,47760.0
2025-04-29 14:30:00,255.9,256.14,255.73,255.76,21727.0,255.6054,255.8451,255.4356,255.4655,21727.0
2025-04-29 15:00:00,255.98,255.98,255.38,255.52,11309.0,255.6853,255.6853,255.086,255.2258,11309.0
2025-04-29 15:30:00,255.59,255.66,254.84,255.0,20250.0,255.2957,255.3657,254.5466,254.7064,20250.0
2025-04-30 09:30:00,250.93,250.93,248.24,248.48,17468.0,250.6411,250.6411,247.9542,248.1939,17468.0
2025-04-30 10:00:00,248.78,250.13,248.55,250.13,25840.0,248.4936,249.842,248.2638,249.842,25840.0
2025-04-30 10:30:00,250.22,250.58,249.51,250.33,12826.0,249.9319,250.2915,249.2227,250.0418,12826.0
2025-04-30 11:00:00,250.4,252.19,250.4,251.92,21143.0,250.1117,251.8997,250.1117,251.63,21143.0
2025-04-30 11:30:00,251.87,252.56,251.86,252.55,16773.0,251.58,252.2692,251.57,252.2592,16773.0
2025-04-30 12:00:00,252.34,252.82,251.51,251.51,6335.0,252.0495,252.5289,251.2204,251.2204,6335.0
2025-04-30 12:30:00,251.29,252.24,251.24,252.11,5432.0,251.0007,251.9496,250.9507,251.8197,5432.0
2025-04-30 13:00:00,252.15,252.49,251.44,252.48,4900.0,251.8597,252.1993,251.1505,252.1893,4900.0
2025-04-30 13:30:00,252.55,253.05,252.48,252.53,9485.0,252.2592,252.7587,252.1893,252.2393,9485.0
2025-04-30 14:00:00,252.52,253.6,252.32,253.01,50392.0,252.2293,253.308,252.0295,252.7187,50392.0
2025-04-30 14:30:00,253.11,253.34,252.36,252.48,11276.0,252.8186,253.0483,252.0695,252.1893,11276.0
2025-04-30 15:00:00,252.52,252.94,252.45,252.59,11128.0,252.2293,252.6488,252.1594,252.2992,11128.0
2025-04-30 15:30:00,252.53,254.57,252.22,253.53,33055.0,252.2393,254.2769,251.9296,253.2381,33055.0
2025-05-01 09:30:00,256.02,256.02,252.9,254.09,37951.0,255.7252,255.7252,252.6088,253.7975,37951.0
2025-05-01 10:00:00,254.4,256.78,254.4,256.66,24330.0,254.1071,256.4844,254.1071,256.3645,24330.0
2025-05-01 10:30:00,256.52,257.64,256.13,257.62,7848.0,256.2247,257.3434,255.8351,257.3234,7848.0
2025-05-01 11:00:00,257.72,257.89,257.36,257.63,21714.0,257.4233,257.5931,257.0637,257.3334,21714.0
2025-05-01 11:30:00,257.67,257.67,255.38,255.5,16897.0,257.3733,257.3733,255.086,255.2058,16897.0
2025-05-01 12:00:00,255.44,255.65,254.63,255.26,12736.0,255.1459,255.3557,254.3368,254.9661,12736.0
2025-05-01 12:30:00,255.03,255.69,255.01,255.17,5950.0,254.7364,255.3956,254.7164,254.8762,5950.0
2025-05-01 13:00:00,255.21,256.38,255.21,255.99,8442.0,254.9162,256.0848,254.9162,255.6953,8442.0
2025-05-01 13:30:00,256.07,256.07,255.05,255.12,7505.0,255.7752,255.7752,254.7564,254.8263,7505.0
2025-05-01 14:00:00,255.3,256.1,255.3,256.06,19507.0,255.0061,255.8051,255.0061,255.7652,19507.0
2025-05-01 14:30:00,256.08,256.66,255.97,256.65,10677.0,255.7852,256.3645,255.6753,256.3545,10677.0
2025-05-01 15:00:00,256.54,256.98,256.19,256.96,13884.0,256.2446,256.6841,255.895,256.6642,13884.0
2025-05-01 15:30:00,256.98,257.22,255.22,255.45,66043.0,256.6841,256.9239,254.9262,255.1559,66043.0
2025-05-02 09:30:00,258.93,260.32,258.91,259.25,24543.0,258.6319,260.0203,258.6119,258.9515,24543.0
2025-05-02 10:00:00,259.57,261.0,259.24,261.0,12630.0,259.2712,260.6995,258.9415,260.6995,12630.0
2025-05-02 10:30:00,260.93,261.17,260.34,260.74,14106.0,260.6296,260.8693,260.0403,260.4398,14106.0
2025-05-02 11:00:00,261.02,261.02,260.13,260.13,5541.0,260.7195,260.7195,259.8305,259.8305,5541.0
2025-05-02 11:30:00,260.09,261.45,260.09,261.45,5373.0,259.7906,261.149,259.7906,261.149,5373.0
2025-05-02 12:00:00,261.68,262.54,261.52,262.31,5327.0,261.3787,262.2377,261.2189,262.008,5327.0
2025-05-02 12:30:00,262.23,262.87,262.23,262.39,9079.0,261.9281,262.5674,261.9281,262.0879,9079.0
2025-05-02 13:00:00,262.21,262.31,261.83,261.99,9018.0,261.9081,262.008,261.5286,261.6884,9018.0
2025-05-02 13:30:00,262.06,262.43,262.04,262.36,7724.0,261.7583,262.1279,261.7383,262.0579,7724.0
2025-05-02 14:00:00,262.44,262.79,262.44,262.5,14956.0,262.1379,262.4874,262.1379,262.1978,14956.0
2025-05-02 14:30:00,262.59,262.8,261.79,261.84,7576.0,262.2877,262.4974,261.4886,261.5385,7576.0
2025-05-02 15:00:00,261.85,262.18,261.56,262.05,33788.0,261.5485,261.8781,261.2589,261.7483,33788.0
2025-05-02 15:30:00,262.07,262.16,261.35,261.55,45176.0,261.7683,261.8582,261.0491,261.2489,45176.0
2025-05-05 09:30:00,259.52,259.99,258.28,259.63,28517.0,259.2212,259.6907,257.9826,259.3311,28517.0
2025-05-05 10:00:00,259.91,260.34,259.22,260.34,12404.0,259.6108,260.0403,258.9216,260.0403,12404.0
2025-05-05 10:30:00,260.22,261.23,260.03,261.19,11828.0,259.9204,260.9292,259.7306,260.8893,11828.0
2025-05-05 11:00:00,261.16,261.32,260.82,261.15,91980.0,260.8593,261.0191,260.5197,260.8493,91980.0
2025-05-05 11:30:00,261.16,261.16,260.65,261.1,23101.0,260.8593,260.8593,260.3499,260.7994,23101.0
2025-05-05 12:00:00,260.91,261.21,260.91,260.96,16443.0,260.6096,260.9093,260.6096,260.6596,16443.0
2025-05-05 12:30:00,260.97,261.42,260.9,261.3,50956.0,260.6695,261.119,260.5996,260.9992,50956.0
2025-05-05 13:00:00,261.29,261.29,260.81,260.81,5038.0,260.9892,260.9892,260.5097,260.5097,5038.0
2025-05-05 13:30:00,260.83,261.51,260.83,261.3,46323.0,260.5297,261.2089,260.5297,260.9992,46323.0
2025-05-05 14:00:00,261.28,261.72,261.19,261.46,31043.0,260.9792,261.4187,260.8893,261.159,31043.0
2025-05-05 14:30:00,261.51,261.75,260.96,260.96,10328.0,261.2089,261.4486,260.6596,260.6596,10328.0
2025-05-05 15:00:00,260.94,261.23,260.47,260.72,14954.0,260.6396,260.9292,260.1701,260.4198,14954.0
2025-05-05 15:30:00,260.64,260.81,259.62,259.84,50005.0,260.3399,260.5097,259.3211,259.5408,50005.0
2025-05-06 09:30:00,256.07,257.28,255.09,255.73,24304.0,255.7752,256.9838,254.7963,255.4356,24304.0
2025-05-06 10:00:00,255.74,257.83,255.66,257.83,47750.0,255.4456,257.5332,255.3657,257.5332,47750.0
2025-05-06 10:30:00,257.77,258.04,257.15,257.49,17300.0,257.4732,257.7429,256.8539,257.1935,17300.0
2025-05-06 11:00:00,257.51,258.3,257.37,258.3,9607.0,257.2135,258.0026,257.0737,258.0026,9607.0
2025-05-06 11:30:00,258.25,258.45,257.58,257.66,7060.0,257.9527,258.1524,257.2834,257.3634,7060.0
2025-05-06 12:00:00,257.67,258.73,257.47,257.74,20718.0,257.3733,258.4321,257.1736,257.4433,20718.0
2025-05-06 12:30:00,257.86,258.05,255.75,255.75,12312.0,257.5631,257.7529,255.4556,255.4556,12312.0
2025-05-06 13:00:00,255.78,256.37,255.75,255.85,13209.0,255.4855,256.0748,255.4556,255.5554,13209.0
2025-05-06 13:30:00,255.88,256.13,255.18,255.35,17384.0,255.5854,255.8351,254.8862,255.056,17384.0
2025-05-06 14:00:00,255.4,256.44,255.35,256.39,11967.0,255.106,256.1448,255.056,256.0948,11967.0
2025-05-06 14:30:00,256.4,256.76,256.24,256.7,13470.0,256.1048,256.4644,255.945,256.4045,13470.0
2025-05-06 15:00:00,256.71,256.87,256.38,256.67,21404.0,256.4144,256.5743,256.0848,256.3745,21404.0
2025-05-06 15:30:00,256.89,257.12,256.04,256.25,22018.0,256.5942,256.824,255.7452,255.955,22018.0
2025-05-07 09:30:00,257.81,258.02,256.88,257.79,24291.0,257.5132,257.7229,256.5843,257.4932,24291.0
2025-05-07 10:00:00,257.63,257.84,256.63,256.96,13010.0,257.3334,257.5431,256.3345,256.6642,13010.0
2025-05-07 10:30:00,257.15,257.56,256.39,256.43,6105.0,256.8539,257.2635,256.0948,256.1348,6105.0
2025-05-07 11:00:00,256.36,256.88,255.93,256.53,7041.0,256.0649,256.5843,255.6353,256.2347,7041.0
2025-05-07 11:30:00,256.74,257.49,256.73,257.05,6857.0,256.4444,257.1935,256.4344,256.7541,6857.0
2025-05-07 12:00:00,257.1,257.41,256.93,256.93,22489.0,256.804,257.1136,256.6342,256.6342,22489.0
2025-05-07 12:30:00,256.96,258.12,256.96,258.12,3017.0,256.6642,257.8228,256.6642,257.8228,3017.0
2025-05-07 13:00:00,258.01,258.39,257.99,258.14,13794.0,257.713,258.0925,257.693,257.8428,13794.0
2025-05-07 13:30:00,258.09,258.09,256.75,256.86,11299.0,257.7929,257.7929,256.4544,256.5643,11299.0
2025-05-07 14:00:00,257.13,257.42,255.21,256.26,13304.0,256.834,257.1236,254.9162,255.965,13304.0
2025-05-07 14:30:00,255.74,257.45,255.74,257.43,9543.0,255.4456,257.1536,255.4456,257.1336,9543.0
2025-05-07 15:00:00,257.26,257.4,255.7,255.86,15762.0,256.9638,257.1037,255.4056,255.5654,15762.0
2025-05-07 15:30:00,255.87,257.81,255.31,257.42,26025.0,255.5754,257.5132,255.0161,257.1236,26025.0
2025-05-08 09:30:00,260.11,261.07,259.05,259.65,32950.0,259.8105,260.7694,258.7518,259.3511,32950.0
2025-05-08 10:00:00,259.37,260.43,259.22,260.26,36647.0,259.0714,260.1302,258.9216,259.9604,36647.0
2025-05-08 10:30:00,260.35,260.77,258.46,259.11,63374.0,260.0503,260.4698,258.1624,258.8117,63374.0
2025-05-08 11:00:00,258.92,261.89,258.8,261.47,23208.0,258.6219,261.5885,258.502,261.169,23208.0
2025-05-08 11:30:00,261.25,263.68,261.22,263.0,132142.0,260.9492,263.3764,260.9193,262.6972,132142.0
2025-05-08 12:00:00,263.05,263.96,263.04,263.31,44955.0,262.7471,263.6561,262.7372,263.0068,44955.0
2025-05-08 12:30:00,263.32,264.86,263.32,264.76,14241.0,263.0168,264.5551,263.0168,264.4552,14241.0
2025-05-08 13:00:00,264.5,264.53,264.02,264.4,16775.0,264.1955,264.2254,263.716,264.0956,16775.0
2025-05-08 13:30:00,264.25,264.4,263.52,263.67,19640.0,263.9458,264.0956,263.2166,263.3664,19640.0
2025-05-08 14:00:00,263.66,264.21,263.41,263.97,17771.0,263.3564,263.9058,263.1067,263.6661,17771.0
2025-05-08 14:30:00,263.93,264.47,263.81,263.81,15870.0,263.6261,264.1655,263.5063,263.5063,15870.0
2025-05-08 15:00:00,263.87,264.4,263.22,264.28,17845.0,263.5662,264.0956,262.917,263.9757,17845.0
2025-05-08 15:30:00,264.4,264.41,262.37,262.39,26698.0,264.0956,264.1056,262.0679,262.0879,26698.0
2025-05-09 09:30:00,262.85,264.09,262.66,263.8,50384.0,262.5474,263.786,262.3576,263.4963,50384.0
2025-05-09 10:00:00,263.76,264.04,261.86,261.86,16806.0,263.4563,263.736,261.5585,261.5585,16806.0
2025-05-09 10:30:00,262.03,262.54,261.12,262.38,60288.0,261.7283,262.2377,260.8194,262.0779,60288.0
2025-05-09 11:00:00,262.37,262.6,261.23,261.6,44744.0,262.0679,262.2977,260.9292,261.2988,44744.0
2025-05-09 11:30:00,261.4,261.97,261.17,261.68,16498.0,261.099,261.6684,260.8693,261.3787,16498.0
2025-05-09 12:00:00,261.59,261.59,260.51,260.85,11415.0,261.2888,261.2888,260.2101,260.5497,11415.0
2025-05-09 12:30:00,260.92,261.25,260.72,260.86,11858.0,260.6196,260.9492,260.4198,260.5597,11858.0
2025-05-09 13:00:00,261.12,261.74,260.91,261.61,17148.0,260.8194,261.4387,260.6096,261.3088,17148.0
2025-05-09 13:30:00,261.51,262.16,261.33,262.05,16840.0,261.2089,261.8582,261.0291,261.7483,16840.0
2025-05-09 14:00:00,262.05,262.05,261.32,261.41,14370.0,261.7483,261.7483,261.0191,261.109,14370.0
2025-05-09 14:30:00,261.49,261.88,261.42,261.82,9489.0,261.1889,261.5785,261.119,261.5186,9489.0
2025-05-09 15:00:00,261.9,262.15,261.53,261.65,14991.0,261.5985,261.8482,261.2289,261.3488,14991.0
2025-05-09 15:30:00,261.58,261.93,261.31,261.58,60401.0,261.2788,261.6284,261.0092,261.2788,60401.0
2025-05-12 09:30:00,272.49,273.57,271.47,271.47,131822.0,272.1763,273.255,271.1575,271.1575,131822.0
2025-05-12 10:00:00,271.76,272.0,268.65,268.65,21338.0,271.4471,271.6868,268.3407,268.3407,21338.0
2025-05-12 10:30:00,268.51,269.84,268.09,269.2,31807.0,268.2009,269.5293,267.7813,268.8901,31807.0
2025-05-12 11:00:00,269.38,269.52,268.7,269.2,77480.0,269.0699,269.2097,268.3906,268.8901,77480.0
2025-05-12 11:30:00,269.25,269.49,268.9,268.98,34204.0,268.94,269.1797,268.5904,268.6703,34204.0
2025-05-12 12:00:00,269.03,270.08,268.96,269.86,13062.0,268.7203,269.7691,268.6503,269.5493,13062.0
2025-05-12 12:30:00,269.88,271.17,269.88,271.16,11712.0,269.5693,270.8578,269.5693,270.8478,11712.0
2025-05-12 13:00:00,271.1,272.03,271.07,271.22,41370.0,270.7879,271.7168,270.7579,270.9077,41370.0
2025-05-12 13:30:00,271.43,271.7,271.23,271.31,6870.0,271.1175,271.3872,270.9177,270.9976,6870.0
2025-05-12 14:00:00,271.32,271.42,270.88,271.18,19156.0,271.0076,271.1075,270.5681,270.8678,19156.0
2025-05-12 14:30:00,271.24,271.43,270.87,270.92,29360.0,270.9277,271.1175,270.5581,270.6081,29360.0
2025-05-12 15:00:00,270.85,271.69,270.73,271.32,20653.0,270.5382,271.3772,270.4183,271.0076,20653.0
2025-05-12 15:30:00,271.2,271.68,271.06,271.61,136553.0,270.8878,271.3672,270.7479,271.2973,136553.0
2025-05-13 09:30:00,273.07,273.68,272.6,273.01,24216.0,272.7556,273.3649,272.2862,272.6957,24216.0
2025-05-13 10:00:00,272.92,273.5,272.35,272.43,9931.0,272.6058,273.1851,272.0364,272.1163,9931.0
2025-05-13 10:30:00,272.28,272.8,271.93,272.7,17905.0,271.9665,272.4859,271.6169,272.386,17905.0
2025-05-13 11:00:00,272.68,273.56,272.48,273.33,22237.0,272.3661,273.245,272.1663,273.0153,22237.0
2025-05-13 11:30:00,273.33,273.71,273.14,273.39,21799.0,273.0153,273.3949,272.8255,273.0752,21799.0
2025-05-13 12:00:00,273.29,274.0,272.84,273.88,8662.0,272.9754,273.6845,272.5259,273.5647,8662.0
2025-05-13 12:30:00,273.79,274.08,273.47,273.47,25340.0,273.4748,273.7644,273.1552,273.1552,25340.0
2025-05-13 13:00:00,273.52,273.84,273.18,273.64,13643.0,273.2051,273.5247,272.8655,273.325,13643.0
2025-05-13 13:30:00,273.71,274.0,273.3,273.38,17253.0,273.3949,273.6845,272.9853,273.0653,17253.0
2025-05-13 14:00:00,273.38,273.98,273.21,273.87,36563.0,273.0653,273.6646,272.8955,273.5547,36563.0
2025-05-13 14:30:00,273.82,273.99,273.4,273.96,21320.0,273.5047,273.6746,273.0852,273.6446,21320.0
2025-05-13 15:00:00,273.86,274.06,273.68,273.9,22954.0,273.5447,273.7445,273.3649,273.5847,22954.0
2025-05-13 15:30:00,273.96,274.27,272.96,273.06,139296.0,273.6446,273.9542,272.6457,272.7456,139296.0
2025-05-14 09:30:00,272.55,273.43,271.21,271.68,16345.0,272.2362,273.1152,270.8978,271.3672,16345.0
2025-05-14 10:00:00,271.75,272.34,271.58,272.0,5392.0,271.4371,272.0265,271.2673,271.6868,5392.0
2025-05-14 10:30:00,271.98,272.21,271.55,271.56,22330.0,271.6669,271.8966,271.2374,271.2474,22330.0
2025-05-14 11:00:00,271.59,271.71,270.64,271.71,10645.0,271.2773,271.3972,270.3284,271.3972,10645.0
2025-05-14 11:30:00,271.63,271.75,271.22,271.75,16570.0,271.3173,271.4371,270.9077,271.4371,16570.0
2025-05-14 12:00:00,271.61,272.02,271.56,271.6,18369.0,271.2973,271.7068,271.2474,271.2873,18369.0
2025-05-14 12:30:00,271.62,272.15,271.19,271.6,8542.0,271.3073,271.8367,270.8778,271.2873,8542.0
2025-05-14 13:00:00,271.62,271.83,270.84,271.09,7408.0,271.3073,271.517,270.5282,270.7779,7408.0
2025-05-14 13:30:00,271.16,271.83,271.16,271.53,5865.0,270.8478,271.517,270.8478,271.2174,5865.0
2025-05-14 14:00:00,271.56,271.62,270.99,271.07,16918.0,271.2474,271.3073,270.678,270.7579,16918.0
2025-05-14 14:30:00,271.26,271.81,271.23,271.27,10849.0,270.9477,271.4971,270.9177,270.9577,10849.0
2025-05-14 15:00:00,271.29,271.73,271.19,271.43,16352.0,270.9777,271.4172,270.8778,271.1175,16352.0
2025-05-14 15:30:00,271.44,271.62,270.83,271.09,32654.0,271.1275,271.3073,270.5182,270.7779,32654.0
2025-05-15 09:30:00,270.15,271.04,269.4,269.54,33898.0,269.839,270.7279,269.0898,269.2297,33898.0
2025-05-15 10:00:00,269.66,270.06,268.68,268.89,25335.0,269.3495,269.7491,268.3707,268.5804,25335.0
2025-05-15 10:30:00,268.92,269.35,268.18,269.35,29099.0,268.6104,269.0399,267.8712,269.0399,29099.0
2025-05-15 11:00:00,269.26,270.65,269.26,270.52,17061.0,268.95,270.3384,268.95,270.2085,17061.0
2025-05-15 11:30:00,270.55,271.26,270.48,271.2,21957.0,270.2385,270.9477,270.1686,270.8878,21957.0
2025-05-15 12:00:00,271.19,271.55,270.81,270.96,13310.0,270.8778,271.2374,270.4982,270.648,13310.0
2025-05-15 12:30:00,270.98,271.77,270.98,271.65,8591.0,270.668,271.4571,270.668,271.3372,8591.0
2025-05-15 13:00:00,271.61,272.08,271.59,271.88,9625.0,271.2973,271.7668,271.2773,271.567,9625.0
2025-05-15 13:30:00,271.85,272.1,271.45,271.63,13275.0,271.537,271.7867,271.1375,271.3173,13275.0
2025-05-15 14:00:00,271.61,271.72,271.38,271.58,16673.0,271.2973,271.4072,271.0676,271.2673,16673.0
2025-05-15 14:30:00,271.56,271.92,271.51,271.71,14586.0,271.2474,271.6069,271.1974,271.3972,14586.0
2025-05-15 15:00:00,271.63,271.92,271.2,271.36,21205.0,271.3173,271.6069,270.8878,271.0476,21205.0
2025-05-15 15:30:00,271.42,272.14,271.42,272.14,73139.0,271.1075,271.8267,271.1075,271.8267,73139.0
2025-05-16 09:30:00,271.84,274.03,271.84,273.74,20406.0,271.527,273.7145,271.527,273.4248,20406.0
2025-05-16 10:00:00,273.51,273.9,272.65,273.17,22669.0,273.1951,273.5847,272.3361,272.8555,22669.0
2025-05-16 10:30:00,273.01,273.31,272.26,273.13,8619.0,272.6957,272.9953,271.9465,272.8155,8619.0
2025-05-16 11:00:00,273.22,273.4,272.85,273.07,8470.0,272.9054,273.0852,272.5359,272.7556,8470.0
2025-05-16 11:30:00,273.08,273.48,273.07,273.38,3904.0,272.7656,273.1651,272.7556,273.0653,3904.0
2025-05-16 12:00:00,273.63,274.16,273.62,274.11,3279.0,273.315,273.8444,273.305,273.7944,3279.0
2025-05-16 12:30:00,274.15,274.37,274.02,274.22,9727.0,273.8344,274.0541,273.7045,273.9043,9727.0
2025-05-16 13:00:00,274.12,274.66,274.0,274.56,4193.0,273.8044,274.3438,273.6845,274.2439,4193.0
2025-05-16 13:30:00,274.54,274.98,274.54,274.73,11237.0,274.2239,274.6634,274.2239,274.4137,11237.0
2025-05-16 14:00:00,274.6,275.23,274.6,275.13,3792.0,274.2839,274.9131,274.2839,274.8132,3792.0
2025-05-16 14:30:00,274.95,275.3,274.95,275.13,13567.0,274.6334,274.983,274.6334,274.8132,13567.0
2025-05-16 15:00:00,275.13,275.47,275.1,275.32,39015.0,274.8132,275.1528,274.7833,275.003,39015.0
2025-05-16 15:30:00,275.36,275.52,275.07,275.16,53346.0,275.043,275.2028,274.7533,274.8432,53346.0
2025-05-19 09:30:00,270.5,272.34,270.18,271.69,20697.0,270.1886,272.0265,269.8689,271.3772,20697.0
2025-05-19 10:00:00,271.76,272.8,271.65,272.13,19836.0,271.4471,272.4859,271.3372,271.8167,19836.0
2025-05-19 10:30:00,272.13,272.5,271.88,272.03,42037.0,271.8167,272.1863,271.567,271.7168,42037.0
2025-05-19 11:00:00,272.36,272.71,272.1,272.36,4623.0,272.0464,272.396,271.7867,272.0464,4623.0
2025-05-19 11:30:00,272.25,272.81,272.25,272.63,5399.0,271.9366,272.4959,271.9366,272.3161,5399.0
2025-05-19 12:00:00,272.79,273.13,272.79,273.1,9723.0,272.4759,272.8155,272.4759,272.7856,9723.0
2025-05-19 12:30:00,273.07,273.69,272.86,273.58,51483.0,272.7556,273.3749,272.5459,273.265,51483.0
2025-05-19 13:00:00,273.53,273.99,273.48,273.88,16281.0,273.2151,273.6746,273.1651,273.5647,16281.0
2025-05-19 13:30:00,273.82,273.96,273.43,273.44,13518.0,273.5047,273.6446,273.1152,273.1252,13518.0
2025-05-19 14:00:00,273.41,273.68,273.07,273.31,14161.0,273.0952,273.3649,272.7556,272.9953,14161.0
2025-05-19 14:30:00,273.17,273.69,273.01,273.38,7884.0,272.8555,273.3749,272.6957,273.0653,7884.0
2025-05-19 15:00:00,273.43,273.45,273.08,273.23,33544.0,273.1152,273.1352,272.7656,272.9154,33544.0
2025-05-19 15:30:00,273.27,274.2,273.27,274.04,94017.0,272.9554,273.8843,272.9554,273.7245,94017.0
2025-05-20 09:30:00,273.65,273.73,272.69,272.88,6793.0,273.3349,273.4149,272.376,272.5658,6793.0
2025-05-20 10:00:00,273.13,273.96,273.13,273.67,6018.0,272.8155,273.6446,272.8155,273.3549,6018.0
2025-05-20 10:30:00,273.68,274.37,273.48,273.59,8209.0,273.3649,274.0541,273.1651,273.275,8209.0
2025-05-20 11:00:00,273.52,274.31,273.43,274.26,15058.0,273.2051,273.9942,273.1152,273.9442,15058.0
2025-05-20 11:30:00,274.14,274.32,273.85,274.08,11709.0,273.8244,274.0042,273.5347,273.7644,11709.0
2025-05-20 12:00:00,274.0,274.0,273.49,273.8,7359.0,273.6845,273.6845,273.1751,273.4848,7359.0
2025-05-20 12:30:00,273.75,274.37,273.71,274.37,6409.0,273.4348,274.0541,273.3949,274.0541,6409.0
2025-05-20 13:00:00,274.5,274.89,274.49,274.89,6769.0,274.184,274.5735,274.174,274.5735,6769.0
2025-05-20 13:30:00,274.67,275.11,274.6,275.11,6252.0,274.3538,274.7933,274.2839,274.7933,6252.0
2025-05-20 14:00:00,275.0,275.18,273.77,273.81,15770.0,274.6834,274.8632,273.4548,273.4948,15770.0
2025-05-20 14:30:00,273.81,274.26,273.6,273.75,16629.0,273.4948,273.9442,273.285,273.4348,16629.0
2025-05-20 15:00:00,273.66,273.98,272.95,273.78,49454.0,273.3449,273.6646,272.6358,273.4648,49454.0
2025-05-20 15:30:00,273.79,274.68,273.79,274.51,37181.0,273.4748,274.3638,273.4748,274.194,37181.0
2025-05-21 09:30:00,271.28,272.67,271.28,272.11,9556.0,270.9677,272.3561,270.9677,271.7967,9556.0
2025-05-21 10:00:00,272.23,272.85,272.07,272.08,7866.0,271.9166,272.5359,271.7568,271.7668,7866.0
2025-05-21 10:30:00,271.79,272.06,271.28,272.06,13955.0,271.4771,271.7468,270.9677,271.7468,13955.0
2025-05-21 11:00:00,272.02,272.55,271.81,272.28,11428.0,271.7068,272.2362,271.4971,271.9665,11428.0
2025-05-21 11:30:00,272.14,272.63,271.86,272.41,17133.0,271.8267,272.3161,271.547,272.0964,17133.0
2025-05-21 12:00:00,272.47,272.62,272.23,272.51,15335.0,272.1563,272.3061,271.9166,272.1963,15335.0
2025-05-21 12:30:00,272.53,272.67,272.04,272.04,3499.0,272.2162,272.3561,271.7268,271.7268,3499.0
2025-05-21 13:00:00,272.13,272.21,267.5,267.6,24487.0,271.8167,271.8966,267.192,267.2919,24487.0
2025-05-21 13:30:00,267.21,269.25,267.21,268.32,12131.0,266.9024,268.94,266.9024,268.0111,12131.0
2025-05-21 14:00:00,268.54,268.54,267.7,268.05,13591.0,268.2308,268.2308,267.3918,267.7414,13591.0
2025-05-21 14:30:00,267.93,268.6,267.45,267.45,16750.0,267.6215,268.2908,267.1421,267.1421,16750.0
2025-05-21 15:00:00,267.56,267.97,266.39,266.55,35498.0,267.252,267.6615,266.0833,266.2431,35498.0
2025-05-21 15:30:00,266.57,268.02,266.57,267.02,41218.0,266.2631,267.7114,266.2631,266.7126,41218.0
2025-05-22 09:30:00,265.76,266.82,264.73,266.42,35817.0,265.454,266.5128,264.4252,266.1133,35817.0
2025-05-22 10:00:00,266.55,267.49,265.97,266.22,19910.0,266.2431,267.182,265.6638,265.9135,19910.0
2025-05-22 10:30:00,266.13,266.33,265.7,265.98,27712.0,265.8236,266.0234,265.3941,265.6738,27712.0
2025-05-22 11:00:00,266.55,267.23,266.55,267.01,10794.0,266.2431,266.9223,266.2431,266.7026,10794.0
2025-05-22 11:30:00,266.71,267.64,266.7,267.5,6806.0,266.4029,267.3319,266.3929,267.192,6806.0
2025-05-22 12:00:00,267.68,268.19,267.59,267.71,8942.0,267.3718,267.8812,267.2819,267.4018,8942.0
2025-05-22 12:30:00,267.63,267.64,266.82,266.89,4676.0,267.3219,267.3319,266.5128,266.5827,4676.0
2025-05-22 13:00:00,267.15,268.1,266.77,268.1,22688.0,266.8424,267.7913,266.4629,267.7913,22688.0
2025-05-22 13:30:00,267.9,268.35,267.81,268.35,5218.0,267.5916,268.041,267.5017,268.041,5218.0
2025-05-22 14:00:00,268.4,268.75,268.29,268.36,6805.0,268.091,268.4406,267.9811,268.051,6805.0
2025-05-22 14:30:00,268.29,268.6,268.15,268.6,15246.0,267.9811,268.2908,267.8413,268.2908,15246.0
2025-05-22 15:00:00,268.54,268.86,268.32,268.72,83284.0,268.2308,268.5505,268.0111,268.4106,83284.0
2025-05-22 15:30:00,268.76,268.78,267.23,267.39,32494.0,268.4506,268.4706,266.9223,267.0822,32494.0
2025-05-23 09:30:00,262.49,265.38,262.24,265.16,19733.0,262.1878,265.0745,261.9381,264.8547,19733.0
2025-05-23 10:00:00,265.25,266.32,264.81,265.07,22107.0,264.9446,266.0134,264.5051,264.7648,22107.0
2025-05-23 10:30:00,265.32,266.07,265.09,265.09,25536.0,265.0145,265.7637,264.7848,264.7848,25536.0
2025-05-23 11:00:00,265.29,266.0,265.09,265.81,36996.0,264.9846,265.6938,264.7848,265.504,36996.0
2025-05-23 11:30:00,265.89,266.46,265.63,265.63,8268.0,265.5839,266.1532,265.3242,265.3242,8268.0
2025-05-23 12:00:00,265.66,266.13,265.55,266.11,16818.0,265.3541,265.8236,265.2443,265.8036,16818.0
2025-05-23 12:30:00,265.91,266.6,265.75,266.32,7174.0,265.6039,266.2931,265.444,266.0134,7174.0
2025-05-23 13:00:00,266.39,267.29,266.34,267.29,6318.0,266.0833,266.9823,266.0334,266.9823,6318.0
2025-05-23 13:30:00,267.05,267.38,266.8,267.09,56495.0,266.7425,267.0722,266.4928,266.7825,56495.0
2025-05-23 14:00:00,267.32,267.56,266.55,266.95,14656.0,267.0122,267.252,266.2431,266.6427,14656.0
2025-05-23 14:30:00,267.07,267.33,266.86,266.95,101703.0,266.7625,267.0222,266.5528,266.6427,101703.0
2025-05-23 15:00:00,266.92,267.48,266.62,266.78,9553.0,266.6127,267.172,266.313,266.4729,9553.0
2025-05-23 15:30:00,266.81,267.49,266.27,266.56,23980.0,266.5028,267.182,265.9634,266.2531,23980.0
2025-05-27 09:30:00,270.71,270.82,268.89,269.94,10718.0,270.3983,270.5082,268.5804,269.6292,10718.0
2025-05-27 10:00:00,270.16,272.0,270.16,271.78,16443.0,269.849,271.6868,269.849,271.4671,16443.0
2025-05-27 10:30:00,271.82,272.18,271.62,271.83,9269.0,271.5071,271.8666,271.3073,271.517,9269.0
2025-05-27 11:00:00,271.92,272.48,271.77,272.31,46742.0,271.6069,272.1663,271.4571,271.9965,46742.0
2025-05-27 11:30:00,272.37,272.51,272.13,272.51,13083.0,272.0564,272.1963,271.8167,272.1963,13083.0
2025-05-27 12:00:00,272.54,272.77,272.38,272.67,16893.0,272.2262,272.456,272.0664,272.3561,16893.0
2025-05-27 12:30:00,272.69,273.42,272.62,273.02,50490.0,272.376,273.1052,272.3061,272.7057,50490.0
2025-05-27 13:00:00,272.84,273.13,272.81,272.83,8318.0,272.5259,272.8155,272.4959,272.5159,8318.0
2025-05-27 13:30:00,272.74,273.43,272.61,273.43,6718.0,272.426,273.1152,272.2961,273.1152,6718.0
2025-05-27 14:00:00,273.36,273.41,272.68,272.68,12320.0,273.0453,273.0952,272.3661,272.3661,12320.0
2025-05-27 14:30:00,272.74,272.97,272.55,272.57,25778.0,272.426,272.6557,272.2362,272.2562,25778.0
2025-05-27 15:00:00,272.51,272.79,272.44,272.6,20607.0,272.1963,272.4759,272.1263,272.2862,20607.0
2025-05-27 15:30:00,272.55,273.18,272.37,273.09,64124.0,272.2362,272.8655,272.0564,272.7756,64124.0
2025-05-28 09:30:00,273.75,273.75,272.18,272.29,10345.0,273.4348,273.4348,271.8666,271.9765,10345.0
2025-05-28 10:00:00,272.15,272.41,271.65,271.7,5067.0,271.8367,272.0964,271.3372,271.3872,5067.0
2025-05-28 10:30:00,271.69,271.79,271.26,271.42,24537.0,271.3772,271.4771,270.9477,271.1075,24537.0
2025-05-28 11:00:00,271.94,271.94,271.21,271.27,5810.0,271.6269,271.6269,270.8978,270.9577,5810.0
2025-05-28 11:30:00,271.26,271.36,270.87,270.88,7928.0,270.9477,271.0476,270.5581,270.5681,7928.0
2025-05-28 12:00:00,270.94,271.49,270.94,271.2,7857.0,270.6281,271.1774,270.6281,270.8878,7857.0
2025-05-28 12:30:00,271.25,271.3,271.0,271.23,4507.0,270.9377,270.9877,270.688,270.9177,4507.0
2025-05-28 13:00:00,271.19,271.97,271.17,271.65,6142.0,270.8778,271.6569,270.8578,271.3372,6142.0
2025-05-28 13:30:00,271.73,271.83,271.62,271.65,6611.0,271.4172,271.517,271.3073,271.3372,6611.0
2025-05-28 14:00:00,271.68,272.05,271.49,271.58,10842.0,271.3672,271.7368,271.1774,271.2673,10842.0
2025-05-28 14:30:00,271.62,271.85,270.58,271.3,16230.0,271.3073,271.537,270.2685,270.9877,16230.0
2025-05-28 15:00:00,271.23,271.67,271.08,271.24,20796.0,270.9177,271.3572,270.7679,270.9277,20796.0
2025-05-28 15:30:00,271.14,271.31,270.25,270.52,71724.0,270.8278,270.9976,269.9389,270.2085,71724.0
2025-05-29 09:30:00,273.2,273.2,270.76,271.1,32918.0,272.8855,272.8855,270.4483,270.7879,32918.0
2025-05-29 10:00:00,271.38,272.0,269.51,270.17,19811.0,271.0676,271.6868,269.1997,269.859,19811.0
2025-05-29 10:30:00,270.05,270.96,269.66,270.96,12817.0,269.7391,270.648,269.3495,270.648,12817.0
2025-05-29 11:00:00,270.99,271.29,270.51,271.23,12432.0,270.678,270.9777,270.1986,270.9177,12432.0
2025-05-29 11:30:00,271.33,271.35,269.59,269.62,8279.0,271.0176,271.0376,269.2796,269.3096,8279.0
2025-05-29 12:00:00,269.65,270.66,269.26,270.62,8713.0,269.3395,270.3484,268.95,270.3084,8713.0
2025-05-29 12:30:00,270.56,271.11,270.56,271.09,14593.0,270.2485,270.7979,270.2485,270.7779,14593.0
2025-05-29 13:00:00,270.95,271.42,270.77,270.81,11970.0,270.6381,271.1075,270.4583,270.4982,11970.0
2025-05-29 13:30:00,270.85,271.19,270.36,270.36,10758.0,270.5382,270.8778,270.0487,270.0487,10758.0
2025-05-29 14:00:00,270.46,270.93,270.29,270.41,15694.0,270.1486,270.6181,269.9788,270.0987,15694.0
2025-05-29 14:30:00,270.54,271.29,270.54,270.81,23118.0,270.2285,270.9777,270.2285,270.4982,23118.0
2025-05-29 15:00:00,270.85,271.23,270.58,270.86,36610.0,270.5382,270.9177,270.2685,270.5482,36610.0
2025-05-29 15:30:00,270.94,271.2,270.7,271.0,32767.0,270.6281,270.8878,270.3883,270.688,32767.0
2025-05-30 09:30:00,269.63,269.63,267.4,267.4,64441.0,269.3196,269.3196,267.0921,267.0921,64441.0
2025-05-30 10:00:00,267.81,269.63,267.8,269.63,5878.0,267.5017,269.3196,267.4917,269.3196,5878.0
2025-05-30 10:30:00,269.53,270.14,269.53,269.85,44179.0,269.2197,269.829,269.2197,269.5393,44179.0
2025-05-30 11:00:00,270.08,270.58,269.76,270.58,6111.0,269.7691,270.2685,269.4494,270.2685,6111.0
2025-05-30 11:30:00,270.47,270.61,269.62,270.1,14805.0,270.1586,270.2984,269.3096,269.789,14805.0
2025-05-30 12:00:00,270.11,270.48,268.45,268.58,15321.0,269.799,270.1686,268.1409,268.2708,15321.0
2025-05-30 12:30:00,268.18,268.45,267.4,267.7,9063.0,267.8712,268.1409,267.0921,267.3918,9063.0
2025-05-30 13:00:00,267.56,268.81,267.54,268.8,11089.0,267.252,268.5005,267.232,268.4905,11089.0
2025-05-30 13:30:00,268.76,269.46,268.76,269.07,9389.0,268.4506,269.1498,268.4506,268.7602,9389.0
2025-05-30 14:00:00,269.0,270.4,269.0,270.24,23313.0,268.6903,270.0887,268.6903,269.9289,23313.0
2025-05-30 14:30:00,270.35,270.61,270.14,270.56,86675.0,270.0387,270.2984,269.829,270.2485,86675.0
2025-05-30 15:00:00,270.59,271.31,270.5,271.23,25484.0,270.2785,270.9976,270.1886,270.9177,25484.0
2025-05-30 15:30:00,271.12,271.25,269.65,269.92,39077.0,270.8079,270.9377,269.3395,269.6092,39077.0
2025-06-02 09:30:00,270.23,271.25,267.57,267.66,17850.0,269.9189,270.9377,267.2619,267.3518,17850.0
2025-06-02 10:00:00,267.57,269.66,266.77,269.35,14813.0,267.2619,269.3495,266.4629,269.0399,14813.0
2025-06-02 10:30:00,269.3,269.93,269.05,269.8,71852.0,268.99,269.6192,268.7402,269.4894,71852.0
2025-06-02 11:00:00,269.92,270.57,269.55,270.08,25989.0,269.6092,270.2585,269.2397,269.7691,25989.0
2025-06-02 11:30:00,270.05,271.02,269.88,270.76,15294.0,269.7391,270.708,269.5693,270.4483,15294.0
2025-06-02 12:00:00,270.72,270.72,270.1,270.35,18285.0,270.4083,270.4083,269.789,270.0387,18285.0
2025-06-02 12:30:00,270.48,270.71,270.16,270.67,11266.0,270.1686,270.3983,269.849,270.3584,11266.0
2025-06-02 13:00:00,270.65,270.75,269.97,269.97,12664.0,270.3384,270.4383,269.6592,269.6592,12664.0
2025-06-02 13:30:00,270.03,270.3,269.95,270.3,11577.0,269.7191,269.9888,269.6392,269.9888,11577.0
2025-06-02 14:00:00,270.22,271.12,269.9,270.97,22685.0,269.9089,270.8079,269.5893,270.658,22685.0
2025-06-02 14:30:00,271.0,271.15,270.78,271.14,9029.0,270.688,270.8378,270.4682,270.8278,9029.0
2025-06-02 15:00:00,271.17,271.57,271.09,271.35,19504.0,270.8578,271.2573,270.7779,271.0376,19504.0
2025-06-02 15:30:00,271.36,271.69,271.12,271.64,32050.0,271.0476,271.3772,270.8079,271.3273,32050.0
2025-06-03 09:30:00,272.87,273.56,272.05,272.46,10699.0,272.5558,273.245,271.7368,272.1463,10699.0
2025-06-03 10:00:00,272.73,274.35,272.45,274.34,5774.0,272.416,274.0341,272.1363,274.0242,5774.0
2025-06-03 10:30:00,274.25,275.28,274.02,275.09,13599.0,273.9343,274.9631,273.7045,274.7733,13599.0
2025-06-03 11:00:00,275.06,275.43,274.89,275.17,10507.0,274.7433,275.1129,274.5735,274.8532,10507.0
2025-06-03 11:30:00,275.13,276.11,275.12,276.1,15074.0,274.8132,275.7921,274.8033,275.7821,15074.0
2025-06-03 12:00:00,276.08,276.29,275.82,276.07,17053.0,275.7621,275.9719,275.5024,275.7522,17053.0
2025-06-03 12:30:00,276.13,276.35,275.98,276.24,12127.0,275.8121,276.0318,275.6623,275.922,12127.0
2025-06-03 13:00:00,276.2,276.6,276.13,276.32,34144.0,275.882,276.2815,275.8121,276.0019,34144.0
2025-06-03 13:30:00,276.39,276.97,276.39,276.57,14308.0,276.0718,276.6511,276.0718,276.2516,14308.0
2025-06-03 14:00:00,276.57,276.57,275.48,276.41,23468.0,276.2516,276.2516,275.1628,276.0918,23468.0
2025-06-03 14:30:00,276.4,276.64,276.23,276.37,20653.0,276.0818,276.3215,275.912,276.0518,20653.0
2025-06-03 15:00:00,276.36,276.36,275.91,276.08,13704.0,276.0418,276.0418,275.5923,275.7621,13704.0
2025-06-03 15:30:00,276.05,276.38,275.53,276.17,89791.0,275.7322,276.0618,275.2128,275.852,89791.0
2025-06-04 09:30:00,276.29,277.73,276.29,277.06,16240.0,275.9719,277.4102,275.9719,276.741,16240.0
2025-06-04 10:00:00,276.73,276.73,275.14,276.56,5951.0,276.4114,276.4114,274.8232,276.2416,5951.0
2025-06-04 10:30:00,276.59,276.7,275.86,276.06,8957.0,276.2716,276.3814,275.5424,275.7422,8957.0
2025-06-04 11:00:00,276.17,276.52,276.01,276.17,4214.0,275.852,276.2016,275.6922,275.852,4214.0
2025-06-04 11:30:00,276.08,276.55,275.95,276.41,6199.0,275.7621,276.2316,275.6323,276.0918,6199.0
2025-06-04 12:00:00,276.16,276.23,275.58,276.06,8839.0,275.8421,275.912,275.2627,275.7422,8839.0
2025-06-04 12:30:00,275.98,276.47,275.97,276.36,3454.0,275.6623,276.1517,275.6523,276.0418,3454.0
2025-06-04 13:00:00,276.44,276.79,276.44,276.79,3936.0,276.1217,276.4713,276.1217,276.4713,3936.0
2025-06-04 13:30:00,276.82,277.12,276.82,277.12,3569.0,276.5013,276.8009,276.5013,276.8009,3569.0
2025-06-04 14:00:00,277.12,277.21,276.59,276.81,10367.0,276.8009,276.8908,276.2716,276.4913,10367.0
2025-06-04 14:30:00,276.82,276.88,276.37,276.4,14313.0,276.5013,276.5612,276.0518,276.0818,14313.0
2025-06-04 15:00:00,276.37,276.64,276.29,276.55,17845.0,276.0518,276.3215,275.9719,276.2316,17845.0
2025-06-04 15:30:00,276.51,276.67,275.94,275.94,29878.0,276.1917,276.3515,275.6223,275.6223,29878.0
2025-06-05 09:30:00,276.19,276.6,274.15,274.31,79235.0,275.872,276.2815,273.8344,273.9942,79235.0
2025-06-05 10:00:00,274.58,276.16,274.58,276.05,6718.0,274.2639,275.8421,274.2639,275.7322,6718.0
2025-06-05 10:30:00,276.03,276.78,274.87,276.78,33461.0,275.7122,276.4613,274.5535,276.4613,33461.0
2025-06-05 11:00:00,276.7,277.71,276.64,277.71,19710.0,276.3814,277.3903,276.3215,277.3903,19710.0
2025-06-05 11:30:00,277.72,277.85,277.31,277.73,9014.0,277.4003,277.5301,276.9907,277.4102,9014.0
2025-06-05 12:00:00,278.0,278.2,277.47,278.09,6897.0,277.6799,277.8797,277.1505,277.7698,6897.0
2025-06-05 12:30:00,278.02,278.05,275.87,275.87,5019.0,277.6999,277.7299,275.5524,275.5524,5019.0
2025-06-05 13:00:00,275.79,277.63,275.7,277.61,105973.0,275.4725,277.3104,275.3826,277.2904,105973.0
2025-06-05 13:30:00,277.45,277.8,277.31,277.4,6997.0,277.1306,277.4802,276.9907,277.0806,6997.0
2025-06-05 14:00:00,277.47,277.6,276.14,276.9,37350.0,277.1505,277.2804,275.8221,276.5812,37350.0
2025-06-05 14:30:00,277.23,277.51,276.87,276.98,19725.0,276.9108,277.1905,276.5512,276.6611,19725.0
2025-06-05 15:00:00,277.09,277.12,274.6,275.35,64348.0,276.771,276.8009,274.2839,275.033,64348.0
2025-06-05 15:30:00,275.66,276.55,275.58,276.1,58867.0,275.3426,276.2316,275.2627,275.7821,58867.0
2025-06-06 09:30:00,280.28,280.62,279.1,279.36,22328.0,279.9573,280.2969,278.7787,279.0384,22328.0
2025-06-06 10:00:00,279.31,279.89,279.05,279.63,16782.0,278.9884,279.5678,278.7287,279.3081,16782.0
2025-06-06 10:30:00,279.59,280.75,279.53,280.6,10303.0,279.2681,280.4268,279.2082,280.2769,10303.0
2025-06-06 11:00:00,280.59,281.2,279.36,279.93,14764.0,280.267,280.8763,279.0384,279.6077,14764.0
2025-06-06 11:30:00,280.2,280.52,279.84,280.44,12852.0,279.8774,280.197,279.5178,280.1171,12852.0
2025-06-06 12:00:00,280.58,280.68,280.29,280.46,5112.0,280.257,280.3569,279.9673,280.1371,5112.0
2025-06-06 12:30:00,280.69,280.69,279.54,279.77,17352.0,280.3668,280.3668,279.2182,279.4479,17352.0
2025-06-06 13:00:00,279.78,280.0,279.43,279.73,19860.0,279.4579,279.6776,279.1083,279.4079,19860.0
2025-06-06 13:30:00,279.74,280.09,279.73,280.06,7033.0,279.4179,279.7675,279.4079,279.7376,7033.0
2025-06-06 14:00:00,280.07,280.26,279.85,279.9,12709.0,279.7476,279.9373,279.5278,279.5777,12709.0
2025-06-06 14:30:00,279.98,280.44,279.89,280.1,17532.0,279.6577,280.1171,279.5678,279.7775,17532.0
2025-06-06 15:00:00,280.08,280.73,280.08,280.55,18928.0,279.7575,280.4068,279.7575,280.227,18928.0
2025-06-06 15:30:00,280.31,280.98,280.09,280.72,30563.0,279.9873,280.6565,279.7675,280.3968,30563.0
2025-06-09 09:30:00,283.56,283.74,281.47,281.6,35181.0,283.2335,283.4133,281.1459,281.2758,35181.0
2025-06-09 10:00:00,281.86,282.66,281.54,282.57,29160.0,281.5355,282.3346,281.2159,282.2447,29160.0
2025-06-09 10:30:00,282.55,282.81,281.23,281.55,12234.0,282.2247,282.4844,280.9062,281.2258,12234.0
2025-06-09 11:00:00,281.66,281.83,281.46,281.56,17694.0,281.3357,281.5055,281.136,281.2358,17694.0
2025-06-09 11:30:00,281.85,282.14,281.77,282.03,7205.0,281.5255,281.8152,281.4456,281.7053,7205.0
2025-06-09 12:00:00,282.09,282.26,281.96,282.12,6347.0,281.7652,281.935,281.6354,281.7952,6347.0
2025-06-09 12:30:00,282.07,282.5,282.07,282.35,10600.0,281.7453,282.1748,281.7453,282.0249,10600.0
2025-06-09 13:00:00,282.36,282.84,282.36,282.69,4254.0,282.0349,282.5144,282.0349,282.3645,4254.0
2025-06-09 13:30:00,282.74,283.21,282.62,282.94,8078.0,282.4145,282.8839,282.2946,282.6142,8078.0
2025-06-09 14:00:00,282.99,283.25,282.87,283.05,12341.0,282.6642,282.9239,282.5443,282.7241,12341.0
2025-06-09 14:30:00,283.07,283.19,282.65,282.94,6388.0,282.7441,282.864,282.3246,282.6142,6388.0
2025-06-09 15:00:00,283.09,283.09,282.81,282.86,16480.0,282.7641,282.7641,282.4844,282.5343,16480.0
2025-06-09 15:30:00,282.86,282.86,281.91,281.91,69831.0,282.5343,282.5343,281.5854,281.5854,69831.0
2025-06-10 09:30:00,283.53,284.05,283.03,283.51,18877.0,283.2036,283.723,282.7041,283.1836,18877.0
2025-06-10 10:00:00,283.94,284.62,283.66,284.28,9490.0,283.6131,284.2923,283.3334,283.9527,9490.0
2025-06-10 10:30:00,284.11,284.43,283.44,283.5,14043.0,283.7829,284.1025,283.1137,283.1736,14043.0
2025-06-10 11:00:00,283.45,283.66,283.13,283.32,12229.0,283.1237,283.3334,282.804,282.9938,12229.0
2025-06-10 11:30:00,283.29,283.36,282.16,283.18,20096.0,282.9638,283.0338,281.8351,282.854,20096.0
2025-06-10 12:00:00,283.16,283.52,282.96,283.37,13223.0,282.834,283.1936,282.6342,283.0438,13223.0
2025-06-10 12:30:00,283.44,283.55,283.2,283.31,13706.0,283.1137,283.2235,282.8739,282.9838,13706.0
2025-06-10 13:00:00,283.24,283.46,283.05,283.08,14019.0,282.9139,283.1337,282.7241,282.7541,14019.0
2025-06-10 13:30:00,282.81,283.06,282.3,282.3,14471.0,282.4844,282.7341,281.975,281.975,14471.0
2025-06-10 14:00:00,282.32,282.41,281.83,282.23,13761.0,281.995,282.0849,281.5055,281.9051,13761.0
2025-06-10 14:30:00,282.24,283.02,282.24,282.82,14988.0,281.9151,282.6942,281.9151,282.4944,14988.0
2025-06-10 15:00:00,282.81,283.37,282.7,282.99,29825.0,282.4844,283.0438,282.3745,282.6642,29825.0
2025-06-10 15:30:00,282.93,282.93,282.17,282.71,46081.0,282.6043,282.6043,281.8451,282.3845,46081.0
2025-06-11 09:30:00,284.7,284.7,282.73,283.44,13646.0,284.3722,284.3722,282.4045,283.1137,13646.0
2025-06-11 10:00:00,283.73,284.9,283.38,284.65,11568.0,283.4033,284.572,283.0537,284.3223,11568.0
2025-06-11 10:30:00,284.53,284.94,284.44,284.89,17949.0,284.2024,284.6119,284.1125,284.562,17949.0
2025-06-11 11:00:00,285.0,285.11,284.33,284.85,8591.0,284.6719,284.7818,284.0026,284.522,8591.0
2025-06-11 11:30:00,284.68,284.95,284.14,284.21,6745.0,284.3522,284.6219,283.8129,283.8828,6745.0
2025-06-11 12:00:00,284.28,284.33,283.05,283.76,8431.0,283.9527,284.0026,282.7241,283.4333,8431.0
2025-06-11 12:30:00,283.71,284.09,283.51,283.93,4105.0,283.3834,283.7629,283.1836,283.6031,4105.0
2025-06-11 13:00:00,284.04,284.67,284.04,284.64,4540.0,283.713,284.3423,283.713,284.3123,4540.0
2025-06-11 13:30:00,284.62,284.66,283.88,283.89,7631.0,284.2923,284.3323,283.5532,283.5632,7631.0
2025-06-11 14:00:00,283.62,283.62,281.85,282.45,14773.0,283.2935,283.2935,281.5255,282.1248,14773.0
2025-06-11 14:30:00,282.39,283.17,282.04,282.39,15898.0,282.0649,282.844,281.7153,282.0649,15898.0
2025-06-11 15:00:00,282.39,282.48,281.73,281.87,110842.0,282.0649,282.1548,281.4056,281.5455,110842.0
2025-06-11 15:30:00,282.02,282.08,281.41,281.88,16896.0,281.6953,281.7552,281.086,281.5555,16896.0
2025-06-12 09:30:00,279.81,280.18,279.26,279.38,30587.0,279.4879,279.8574,278.9385,279.0583,30587.0
2025-06-12 10:00:00,279.47,280.87,279.34,280.87,6291.0,279.1482,280.5466,279.0184,280.5466,6291.0
2025-06-12 10:30:00,280.88,281.24,280.69,280.69,11927.0,280.5566,280.9162,280.3668,280.3668,11927.0
2025-06-12 11:00:00,280.7,281.1,279.57,280.06,12439.0,280.3768,280.7764,279.2481,279.7376,12439.0
2025-06-12 11:30:00,280.05,280.25,279.6,280.14,25273.0,279.7276,279.9273,279.2781,279.8175,25273.0
2025-06-12 12:00:00,280.1,280.57,279.83,280.17,18881.0,279.7775,280.247,279.5078,279.8474,18881.0
2025-06-12 12:30:00,280.07,280.72,279.86,280.38,8200.0,279.7476,280.3968,279.5378,280.0572,8200.0
2025-06-12 13:00:00,280.52,281.09,280.45,280.54,5757.0,280.197,280.7664,280.1271,280.217,5757.0
2025-06-12 13:30:00,280.71,281.09,280.71,280.93,8265.0,280.3868,280.7664,280.3868,280.6066,8265.0
2025-06-12 14:00:00,280.86,281.12,280.35,280.54,16228.0,280.5366,280.7963,280.0272,280.217,16228.0
2025-06-12 14:30:00,280.38,280.86,280.38,280.6,12830.0,280.0572,280.5366,280.0572,280.2769,12830.0
2025-06-12 15:00:00,280.53,280.66,280.44,280.53,6582.0,280.207,280.3369,280.1171,280.207,6582.0
2025-06-12 15:30:00,280.39,280.52,279.77,280.52,16963.0,280.0672,280.197,279.4479,280.197,16963.0
2025-06-13 09:30:00,275.94,277.87,275.46,275.62,48866.0,275.6223,277.5501,275.1429,275.3027,48866.0
2025-06-13 10:00:00,276.17,276.91,275.28,275.47,33296.0,275.852,276.5912,274.9631,275.1528,33296.0
2025-06-13 10:30:00,275.63,276.95,275.54,276.95,8594.0,275.3127,276.6311,275.2228,276.6311,8594.0
2025-06-13 11:00:00,277.04,277.93,277.01,277.59,8421.0,276.721,277.61,276.6911,277.2704,8421.0
2025-06-13 11:30:00,277.62,278.34,277.56,278.17,10980.0,277.3004,278.0195,277.2404,277.8497,10980.0
2025-06-13 12:00:00,278.1,278.81,278.0,278.26,9471.0,277.7798,278.489,277.6799,277.9396,9471.0
2025-06-13 12:30:00,278.32,278.33,277.74,278.27,6368.0,277.9996,278.0096,277.4202,277.9496,6368.0
2025-06-13 13:00:00,278.15,278.25,277.12,277.17,5048.0,277.8298,277.9296,276.8009,276.8509,5048.0
2025-06-13 13:30:00,277.08,277.49,277.05,277.23,11173.0,276.761,277.1705,276.731,276.9108,11173.0
2025-06-13 14:00:00,277.25,277.51,275.47,275.48,22889.0,276.9308,277.1905,275.1528,275.1628,22889.0
2025-06-13 14:30:00,275.47,275.91,274.65,275.66,61900.0,275.1528,275.5923,274.3338,275.3426,61900.0
2025-06-13 15:00:00,275.82,276.03,274.37,274.48,36522.0,275.5024,275.7122,274.0541,274.164,36522.0
2025-06-13 15:30:00,274.59,275.31,274.25,275.23,57797.0,274.2739,274.993,273.9343,274.9131,57797.0
2025-06-16 09:30:00,277.52,278.63,276.7,278.4,18877.0,277.52,278.63,276.7,278.4,18877.0
2025-06-16 10:00:00,278.42,279.11,278.08,278.6,8177.0,278.42,279.11,278.08,278.6,8177.0
2025-06-16 10:30:00,278.93,279.86,278.92,279.42,9416.0,278.93,279.86,278.92,279.42,9416.0
2025-06-16 11:00:00,279.36,279.49,278.26,278.27,26908.0,279.36,279.49,278.26,278.27,26908.0
2025-06-16 11:30:00,278.31,278.56,277.81,278.01,5522.0,278.31,278.56,277.81,278.01,5522.0
2025-06-16 12:00:00,278.16,278.56,278.16,278.54,9368.0,278.16,278.56,278.16,278.54,9368.0
2025-06-16 12:30:00,278.56,278.63,278.35,278.61,5123.0,278.56,278.63,278.35,278.61,5123.0
2025-06-16 13:00:00,278.33,278.75,278.25,278.75,3584.0,278.33,278.75,278.25,278.75,3584.0
2025-06-16 13:30:00,278.91,278.91,278.18,278.18,3761.0,278.91,278.91,278.18,278.18,3761.0
2025-06-16 14:00:00,278.17,278.54,278.07,278.19,4394.0,278.17,278.54,278.07,278.19,4394.0
2025-06-16 14:30:00,277.98,278.04,277.48,277.82,9772.0,277.98,278.04,277.48,277.82,9772.0
2025-06-16 15:00:00,277.78,278.12,277.44,277.83,21643.0,277.78,278.12,277.44,277.83,21643.0
2025-06-16 15:30:00,277.71,278.42,277.59,278.4,25405.0,277.71,278.42,277.59,278.4,25405.0
2025-06-17 09:30:00,276.28,277.55,275.85,277.49,22436.0,276.28,277.55,275.85,277.49,22436.0
2025-06-17 10:00:00,277.65,277.83,277.21,277.34,7874.0,277.65,277.83,277.21,277.34,7874.0
2025-06-17 10:30:00,277.34,277.74,277.02,277.44,14276.0,277.34,277.74,277.02,277.44,14276.0
2025-06-17 11:00:00,277.51,278.1,277.41,277.51,4400.0,277.51,278.1,277.41,277.51,4400.0
2025-06-17 11:30:00,277.33,277.76,277.25,277.43,18751.0,277.33,277.76,277.25,277.43,18751.0
2025-06-17 12:00:00,277.45,278.17,277.45,278.11,5850.0,277.45,278.17,277.45,278.11,5850.0
2025-06-17 12:30:00,278.06,278.22,276.86,276.87,8494.0,278.06,278.22,276.86,276.87,8494.0
2025-06-17 13:00:00,276.88,277.18,276.23,276.25,3639.0,276.88,277.18,276.23,276.25,3639.0
2025-06-17 13:30:00,276.22,276.85,275.66,276.47,6092.0,276.22,276.85,275.66,276.47,6092.0
2025-06-17 14:00:00,276.19,276.19,275.54,275.72,9152.0,276.19,276.19,275.54,275.72,9152.0
2025-06-17 14:30:00,275.82,276.12,275.37,276.04,11645.0,275.82,276.12,275.37,276.04,11645.0
2025-06-17 15:00:00,276.09,276.14,275.65,276.04,12120.0,276.09,276.14,275.65,276.04,12120.0
2025-06-17 15:30:00,276.15,276.19,275.3,275.37,35270.0,276.15,276.19,275.3,275.37,35270.0
2025-06-18 09:30:00,275.4,276.73,274.68,276.36,21347.0,275.4,276.73,274.68,276.36,21347.0
2025-06-18 10:00:00,276.21,278.47,275.85,278.38,13380.0,276.21,278.47,275.85,278.38,13380.0
2025-06-18 10:30:00,278.44,278.81,278.24,278.79,17636.0,278.44,278.81,278.24,278.79,17636.0
2025-06-18 11:00:00,278.78,278.88,278.35,278.73,10215.0,278.78,278.88,278.35,278.73,10215.0
2025-06-18 11:30:00,278.68,278.68,277.9,277.97,12200.0,278.68,278.68,277.9,277.97,12200.0
2025-06-18 12:00:00,277.97,278.54,277.85,278.16,12802.0,277.97,278.54,277.85,278.16,12802.0
2025-06-18 12:30:00,278.11,278.55,277.96,278.03,10717.0,278.11,278.55,277.96,278.03,10717.0
2025-06-18 13:00:00,278.01,278.22,277.59,277.64,21269.0,278.01,278.22,277.59,277.64,21269.0
2025-06-18 13:30:00,277.69,278.01,277.1,277.69,6443.0,277.69,278.01,277.1,277.69,6443.0
2025-06-18 14:00:00,277.89,279.13,277.16,277.85,35022.0,277.89,279.13,277.16,277.85,35022.0
2025-06-18 14:30:00,277.83,278.85,275.9,276.08,23166.0,277.83,278.85,275.9,276.08,23166.0
2025-06-18 15:00:00,275.82,277.67,275.76,276.11,43371.0,275.82,277.67,275.76,276.11,43371.0
2025-06-18 15:30:00,276.05,277.2,275.86,276.71,107061.0,276.05,277.2,275.86,276.71,107061.0
2025-06-20 09:30:00,278.73,279.12,277.24,277.82,19743.0,278.73,279.12,277.24,277.82,19743.0
2025-06-20 10:00:00,277.95,278.21,276.78,277.5,16662.0,277.95,278.21,276.78,277.5,16662.0
2025-06-20 10:30:00,277.49,277.82,276.07,276.3,16354.0,277.49,277.82,276.07,276.3,16354.0
2025-06-20 11:00:00,276.25,276.74,275.87,276.65,8757.0,276.25,276.74,275.87,276.65,8757.0
2025-06-20 11:30:00,276.79,277.17,276.22,276.34,4162.0,276.79,277.17,276.22,276.34,4162.0
2025-06-20 12:00:00,276.21,276.34,275.92,276.34,2329.0,276.21,276.34,275.92,276.34,2329.0
2025-06-20 12:30:00,276.46,276.7,276.22,276.29,5541.0,276.46,276.7,276.22,276.29,5541.0
2025-06-20 13:00:00,276.47,276.58,275.27,275.28,8522.0,276.47,276.58,275.27,275.28,8522.0
2025-06-20 13:30:00,275.25,275.75,275.05,275.75,12462.0,275.25,275.75,275.05,275.75,12462.0
2025-06-20 14:00:00,275.63,276.31,275.63,276.26,5939.0,275.63,276.31,275.63,276.26,5939.0
2025-06-20 14:30:00,276.26,276.34,275.46,275.55,6425.0,276.26,276.34,275.46,275.55,6425.0
2025-06-20 15:00:00,275.5,276.35,275.49,276.07,69615.0,275.5,276.35,275.49,276.07,69615.0
2025-06-20 15:30:00,276.19,276.69,275.9,276.4,19122.0,276.19,276.69,275.9,276.4,19122.0